1580774400000|2020-02-04 00:00:00|10862.6|10861.9|10859.7|10859|10866.3|10865.4|10857.8|10856.8|4651
1580778000000|2020-02-04 01:00:00|10859.9|10858.9|10870.6|10869.6|10872.1|10871.2|10855.3|10854.4|9039
1580781600000|2020-02-04 02:00:00|10870.7|10869.7|10866.9|10866.2|10870.7|10869.7|10861.7|10861|5275
1580785200000|2020-02-04 03:00:00|10866.8|10866.1|10869.8|10869.1|10878.7|10877.9|10862.8|10861.8|5325
1580788800000|2020-02-04 04:00:00|10869.9|10869.2|10874.2|10873.2|10878.8|10877.9|10869.8|10869|3756
1580792400000|2020-02-04 05:00:00|10874.1|10873.4|10881.8|10881.1|10886.1|10885.2|10872.6|10871.7|4403
1580796000000|2020-02-04 06:00:00|10881.9|10881.2|10892|10891|10894|10893.1|10879.4|10878.5|4309
1580799600000|2020-02-04 07:00:00|10891.9|10890.9|10894.5|10893.8|10895.4|10894.7|10883.3|10882.5|5548
1580803200000|2020-02-04 08:00:00|10894.4|10893.7|10904|10903|10909.1|10908.1|10892.2|10891.5|7653
1580806800000|2020-02-04 09:00:00|10903.8|10903.1|10909|10908.3|10913.6|10912.8|10901.1|10900.4|5396
1580810400000|2020-02-04 10:00:00|10909.1|10908.4|10898.8|10898.1|10909.9|10909.1|10898.4|10897.7|3523
1580814000000|2020-02-04 11:00:00|10898.9|10898.2|10903.5|10902.8|10906.8|10906.1|10897.9|10897.1|2997
1580817600000|2020-02-04 12:00:00|10903.6|10902.9|10913.8|10913.1|10914.4|10913.7|10903.3|10902.6|4296
1580821200000|2020-02-04 13:00:00|10913.9|10913.2|10918.9|10918.2|10920.3|10919.6|10907.3|10906.6|5054
1580824800000|2020-02-04 14:00:00|10918.8|10918.1|10925.7|10924.7|10927.7|10927|10913.4|10912.6|7751
1580828400000|2020-02-04 15:00:00|10925.6|10924.6|10933.9|10933.2|10936.6|10935.9|10920.5|10919.8|7778
1580832000000|2020-02-04 16:00:00|10934|10933.3|10941|10940.3|10945.2|10944.5|10929.6|10928.9|4882
1580835600000|2020-02-04 17:00:00|10941.2|10940.5|10946.6|10945.9|10947.4|10946.7|10939.8|10939|5095
1580839200000|2020-02-04 18:00:00|10946.8|10946.1|10948.3|10947.6|10952.7|10952|10943.4|10942.7|3517
1580842800000|2020-02-04 19:00:00|10948.4|10947.7|10950.4|10949.7|10954.5|10953.7|10947.5|10946.5|3802
1580846400000|2020-02-04 20:00:00|10950.6|10949.6|10947.6|10946.9|10954.9|10954.1|10946.5|10945.7|4301
1580850000000|2020-02-04 21:00:00|10947.8|10947.1|10952.9|10951.9|10954.9|10953.9|10945.3|10944.5|2584
1580853600000|2020-02-04 22:00:00|10953|10952|10947.6|10946.1|10953.3|10952|10944.8|10943.1|4258
1580857200000|2020-02-04 23:00:00|10947.1|10946|10944.9|10943.9|10950.2|10949.3|10943.6|10942.8|2303
1580860800000|2020-02-05 00:00:00|10944.7|10944|10942.4|10941.4|10948.9|10948.1|10937.6|10936.8|6042
1580864400000|2020-02-05 01:00:00|10942.2|10941.5|10949.1|10948.1|10949.4|10948.6|10937.1|10936.4|7245
1580868000000|2020-02-05 02:00:00|10949.2|10948.2|10946.3|10945.6|10949.7|10949|10945.2|10944.3|4923
1580871600000|2020-02-05 03:00:00|10946.4|10945.7|10945.2|10944.2|10947.7|10946.9|10941.1|10940.1|3542
1580875200000|2020-02-05 04:00:00|10945.3|10944.3|10947.7|10947|10948.8|10948|10944.1|10943.3|1973
1580878800000|2020-02-05 05:00:00|10947.8|10947.1|10943.6|10942.9|10948.2|10947.5|10940.9|10940.2|3245
1580882400000|2020-02-05 06:00:00|10943.7|10943|10941.8|10940.8|10946.9|10946|10940.5|10939.8|3011
1580886000000|2020-02-05 07:00:00|10941.4|10940.7|10934|10933.3|10942.5|10941.8|10932.1|10931.4|4393
1580889600000|2020-02-05 08:00:00|10934.1|10933.4|10956.2|10955.2|10972.8|10971.8|10930.7|10929.9|12471
1580893200000|2020-02-05 09:00:00|10956.1|10955.1|10970.1|10969.4|10971.1|10970.3|10953.6|10952.7|10772
1580896800000|2020-02-05 10:00:00|10970|10969.3|10967.6|10966.9|10970.9|10970.2|10962.3|10961.6|5777
1580900400000|2020-02-05 11:00:00|10967.7|10967|10957.8|10957.1|10972.9|10972.2|10955|10954.2|7153
1580904000000|2020-02-05 12:00:00|10957.7|10957|10969.1|10968.4|10970.3|10969.5|10955.9|10955.1|4974
1580907600000|2020-02-05 13:00:00|10969|10968.3|10978|10977.3|10982.3|10980.1|10967.9|10967.2|6360
1580911200000|2020-02-05 14:00:00|10977.9|10977.2|10982.7|10980.5|10984|10983.1|10973.3|10972.6|7875
1580914800000|2020-02-05 15:00:00|10983.2|10980.4|10976.1|10975.4|10985.2|10984.1|10965.1|10964.2|11622
1580918400000|2020-02-05 16:00:00|10976|10975.3|10974.9|10974.2|10976|10975.3|10967.1|10966.4|5989
1580922000000|2020-02-05 17:00:00|10974.7|10974|10976.8|10976.1|10976.9|10976.1|10973.1|10972.2|3802
1580925600000|2020-02-05 18:00:00|10976.7|10976|10977|10976|10978|10977.1|10974.1|10973.3|3046
1580929200000|2020-02-05 19:00:00|10976.9|10976.3|10983.8|10983.1|10983.9|10983.2|10975.7|10974.9|3365
1580932800000|2020-02-05 20:00:00|10984.1|10983.4|10983.3|10982.3|10984.1|10983.4|10980.5|10979.6|3889
1580936400000|2020-02-05 21:00:00|10983.2|10982.5|10983.4|10981.8|10985.2|10984.2|10980.8|10980|2251
1580940000000|2020-02-05 22:00:00|10983.9|10981.7|10980.4|10979.4|10984.4|10982.9|10976.2|10971.2|9665
1580943600000|2020-02-05 23:00:00|10980.5|10979.5|10982.5|10981.5|10983.1|10982.1|10978.2|10977.3|2069
1580947200000|2020-02-06 00:00:00|10982.3|10981.6|10984.9|10983.9|10991.2|10990.3|10980.5|10979.6|5053
1580950800000|2020-02-06 01:00:00|10984.8|10983.8|10983.7|10983|10990.3|10989.5|10981.8|10980.8|6825
1580954400000|2020-02-06 02:00:00|10983.9|10983.2|10988.7|10988|10990.1|10989.2|10983.6|10982.8|3651
1580958000000|2020-02-06 03:00:00|10988.6|10987.9|10989.9|10989.2|10990.8|10989.8|10985.6|10984.9|2438
1580961600000|2020-02-06 04:00:00|10989.8|10989.1|10996.1|10995.4|10997.2|10996.2|10989|10988.1|5113
1580965200000|2020-02-06 05:00:00|10996.2|10995.2|10991.3|10990.6|10998.6|10997.8|10990.9|10990.2|4332
1580968800000|2020-02-06 06:00:00|10991.4|10990.7|10990.7|10989.7|10997.6|10996.7|10989.5|10988.8|3359
1580972400000|2020-02-06 07:00:00|10990.6|10989.6|10991.4|10990.7|10992.4|10991.7|10985.6|10984.9|4014
1580976000000|2020-02-06 08:00:00|10991.3|10990.6|10994.9|10994.2|10996|10995.3|10988.3|10987.4|5208
1580979600000|2020-02-06 09:00:00|10995|10994.3|10985.4|10984.7|10995|10994.3|10979.7|10979|5704
1580983200000|2020-02-06 10:00:00|10985.3|10984.6|10980.1|10979.4|10985.4|10984.7|10978.5|10977.6|4723
1580986800000|2020-02-06 11:00:00|10980|10979.3|10992.8|10992.1|10993.7|10992.8|10979.8|10979|3533
1580990400000|2020-02-06 12:00:00|10992.7|10992|10985.9|10985.2|10993.7|10993|10985.1|10984.4|2866
1580994000000|2020-02-06 13:00:00|10985.8|10985.1|10988.6|10987.9|10992.9|10992.2|10982.7|10981.9|4570
1580997600000|2020-02-06 14:00:00|10988.7|10988|10993.6|10992.9|10993.7|10992.9|10982.3|10981.5|7436
1581001200000|2020-02-06 15:00:00|10993.8|10993.1|10997.6|10996.9|10999.2|10998.5|10988.6|10987.9|8048
1581004800000|2020-02-06 16:00:00|10997.7|10997|10990.1|10989.4|10998.9|10998.2|10989.7|10989|5881
1581008400000|2020-02-06 17:00:00|10989.9|10989.2|10997.6|10996.9|10997.9|10997.2|10988.9|10988.1|3589
1581012000000|2020-02-06 18:00:00|10997.5|10996.8|10998.1|10997.4|10999.5|10998.6|10995|10994.2|2626
1581015600000|2020-02-06 19:00:00|10998|10997.3|10998|10997.3|11000.5|10999.6|10997.4|10996.7|2720
1581019200000|2020-02-06 20:00:00|10997.9|10997.2|10999.7|10999|11000.9|11000|10994.8|10993.9|2956
1581022800000|2020-02-06 21:00:00|10999.9|10999.2|10999.5|10998.5|11000.5|10999.5|10997|10996.2|1726
1581026400000|2020-02-06 22:00:00|10999.8|10998.8|10999.2|10998|11003.3|11001.8|10998.4|10997.4|8566
1581030000000|2020-02-06 23:00:00|10999.5|10997.9|10997|10996|11002.2|11001.2|10996.4|10995.5|1899
1581033600000|2020-02-07 00:00:00|10997.1|10996.1|10987.7|10986.7|10999.4|10998.4|10981.7|10980.9|5550
1581037200000|2020-02-07 01:00:00|10987.8|10987|10991.8|10991.1|10993.3|10992.6|10984.3|10983.6|8322
1581040800000|2020-02-07 02:00:00|10992|10991.3|10990.6|10989.6|10994.2|10993.4|10990|10989.2|4325
1581044400000|2020-02-07 03:00:00|10990.5|10989.8|10991.3|10990.6|10992.9|10992.1|10989.8|10989|3153
1581048000000|2020-02-07 04:00:00|10991.4|10990.7|10992.3|10991.3|10992.9|10992.2|10990|10989.2|2176
1581051600000|2020-02-07 05:00:00|10992.4|10991.4|10988.8|10988.1|10993|10992.1|10987.8|10987.1|3336
1581055200000|2020-02-07 06:00:00|10988.7|10988|10997.6|10996.6|10998.6|10997.8|10987.4|10986.6|3954
1581058800000|2020-02-07 07:00:00|10997.7|10996.7|10993|10992|11000|10999|10988.7|10988|6154
1581062400000|2020-02-07 08:00:00|10993.3|10992.6|10994.7|10993.7|10995.3|10994.6|10986.5|10985.7|6250
1581066000000|2020-02-07 09:00:00|10994.6|10993.6|10978.8|10977.8|10995.6|10994.7|10978.3|10977.5|4660
1581069600000|2020-02-07 10:00:00|10978.7|10978|10977.3|10976.6|10982.2|10981.5|10967.5|10966.7|6188
1581073200000|2020-02-07 11:00:00|10977.4|10976.7|10983.1|10982.4|10985.2|10984.4|10974|10973.2|4172
1581076800000|2020-02-07 12:00:00|10983.2|10982.5|10987.8|10987.1|10989.1|10988.4|10982.1|10981.4|2722
1581080400000|2020-02-07 13:00:00|10987.7|10987|10977.8|10977.1|11002.2|10998.7|10974.8|10974.1|8752
1581084000000|2020-02-07 14:00:00|10977.7|10977|10958.4|10957.4|10984.7|10984|10954.4|10953.4|10480
1581087600000|2020-02-07 15:00:00|10958.5|10957.5|10977.9|10977.2|10980.3|10979.6|10953.6|10952.7|9058
1581091200000|2020-02-07 16:00:00|10977.8|10977.1|10981.1|10980.4|10985|10984|10972.4|10971.7|6232
1581094800000|2020-02-07 17:00:00|10981|10980.3|10981.2|10980.2|10984.1|10983.4|10978.7|10977.8|3937
1581098400000|2020-02-07 18:00:00|10981.1|10980.1|10975.2|10974.5|10983.5|10982.5|10975|10974.3|3775
1581102000000|2020-02-07 19:00:00|10975.1|10974.4|10974|10973|10976.7|10976|10970.4|10969.7|5325
1581105600000|2020-02-07 20:00:00|10973.9|10972.9|10977.4|10976.4|10978.3|10977.3|10973.7|10972.8|4440
1581109200000|2020-02-07 21:00:00|10977.5|10976.5|10977.4|10976.1|10980.7|10979.7|10975.6|10974.6|2872
1581282000000|2020-02-09 21:00:00|10968.8|10965.5|10971.9|10967.7|10980.8|10970.6|10967.7|10963|583
1581285600000|2020-02-09 22:00:00|10972|10968.2|10974.5|10969.6|10976.5|10975.2|10970|10964.6|6776
1581289200000|2020-02-09 23:00:00|10974.4|10971.3|10962.5|10961.5|10978.6|10977.6|10956.8|10955.8|7788
1581292800000|2020-02-10 00:00:00|10962.3|10961.6|10966|10965|10971.8|10971|10961.1|10960.2|8116
1581296400000|2020-02-10 01:00:00|10965.9|10964.9|10978.8|10977.8|10981.6|10980.8|10963.5|10962.6|9359
1581300000000|2020-02-10 02:00:00|10978.7|10978|10983.8|10983.1|10988.4|10987.6|10978|10977.2|6902
1581303600000|2020-02-10 03:00:00|10983.7|10983|10977.2|10976.2|10985.9|10985.1|10976.7|10976|3738
1581307200000|2020-02-10 04:00:00|10977|10976.3|10973.8|10973.1|10978.7|10977.9|10973.2|10972.5|3071
1581310800000|2020-02-10 05:00:00|10973.7|10973|10978.2|10977.2|10980.3|10979.6|10973.7|10972.9|3324
1581314400000|2020-02-10 06:00:00|10977.9|10977|10982.7|10982|10984.2|10983.4|10976.6|10975.8|3241
1581318000000|2020-02-10 07:00:00|10982.9|10982.2|10980.7|10980|10985.6|10984.9|10976.3|10975.4|5078
1581321600000|2020-02-10 08:00:00|10980.6|10979.9|10978.6|10977.9|10985.1|10984.4|10972.7|10972|6817
1581325200000|2020-02-10 09:00:00|10978.7|10978|10973.1|10972.4|10982.7|10982|10972.9|10972.1|4104
1581328800000|2020-02-10 10:00:00|10973|10972.3|10977.4|10976.7|10981.9|10980.9|10971|10970.3|4875
1581332400000|2020-02-10 11:00:00|10977.6|10976.9|10978.2|10977.5|10981.5|10980.8|10976.3|10975.5|3516
1581336000000|2020-02-10 12:00:00|10978.3|10977.6|10975.1|10974.4|10980|10979.3|10973.3|10972.6|3533
1581339600000|2020-02-10 13:00:00|10975.2|10974.5|10974.5|10973.8|10978.9|10977.9|10970.8|10970|4157
1581343200000|2020-02-10 14:00:00|10974.6|10973.9|10977.4|10976.7|10977.6|10976.9|10965.7|10964.9|6383
1581346800000|2020-02-10 15:00:00|10977.3|10976.6|10973.9|10972.9|10977.4|10976.7|10970|10969.2|5300
1581350400000|2020-02-10 16:00:00|10973.7|10973|10977.3|10976.6|10980.3|10979.6|10973.1|10972.4|3794
1581354000000|2020-02-10 17:00:00|10977.2|10976.5|10969|10968.3|10977.4|10976.7|10964.5|10963.6|4351
1581357600000|2020-02-10 18:00:00|10969.1|10968.4|10968.7|10968|10972.3|10971.5|10968.2|10967.3|3054
1581361200000|2020-02-10 19:00:00|10968.8|10968.1|10970.3|10969.3|10970.3|10969.5|10966.7|10965.7|2737
1581364800000|2020-02-10 20:00:00|10970.4|10969.4|10975|10974.3|10976.2|10975.2|10968.4|10967.5|3947
1581368400000|2020-02-10 21:00:00|10974.5|10973.8|10977.9|10976.9|10978.3|10977.3|10973.2|10972.3|2328
1581372000000|2020-02-10 22:00:00|10978|10977|10976.5|10975.2|10979.8|10978.2|10976.1|10974|10576
1581375600000|2020-02-10 23:00:00|10976.3|10975.3|10977.4|10976.4|10978.7|10977.7|10975.3|10974.3|2780
1581379200000|2020-02-11 00:00:00|10976.9|10975.9|10981.9|10981.2|10983.7|10982.9|10974.4|10973.5|3525
1581382800000|2020-02-11 01:00:00|10982|10981.3|10985.3|10984.3|10986.1|10985.1|10980.7|10979.9|3780
1581386400000|2020-02-11 02:00:00|10985.4|10984.4|10988.2|10987.2|10990.6|10989.8|10983.6|10982.8|2904
1581390000000|2020-02-11 03:00:00|10988.3|10987.3|10987.9|10987.2|10989.5|10988.6|10984.7|10983.9|1983
1581393600000|2020-02-11 04:00:00|10988|10987.3|10988.6|10987.9|10989.2|10988.4|10986.4|10985.7|1133
1581397200000|2020-02-11 05:00:00|10988.5|10987.8|10990.1|10989.1|10991.2|10990.3|10987.7|10986.8|2086
1581400800000|2020-02-11 06:00:00|10989.9|10989.2|10990.2|10989.5|10993.8|10992.9|10989.9|10989.1|2738
1581404400000|2020-02-11 07:00:00|10990|10989.3|10991.9|10990.9|10991.9|10991|10985.4|10984.7|3947
1581408000000|2020-02-11 08:00:00|10991.8|10990.8|10988.2|10987.5|10995.3|10994.4|10986.5|10985.8|5296
1581411600000|2020-02-11 09:00:00|10988.3|10987.6|10987|10986|10990.2|10989.2|10983.7|10983|4509
1581415200000|2020-02-11 10:00:00|10987.1|10986.1|10988|10987.3|10989.7|10988.8|10983.7|10982.9|2887
1581418800000|2020-02-11 11:00:00|10988.2|10987.2|10985.4|10984.7|10988.5|10987.8|10983.8|10983|2833
1581422400000|2020-02-11 12:00:00|10985.5|10984.8|10985.1|10984.4|10986.7|10986|10981.9|10981.2|2823
1581426000000|2020-02-11 13:00:00|10985|10984.3|10978.6|10977.9|10985.5|10984.8|10975.4|10974.7|5447
1581429600000|2020-02-11 14:00:00|10978.5|10977.8|10980.7|10979.7|10983.1|10982.2|10975.2|10974.3|7097
1581433200000|2020-02-11 15:00:00|10980.8|10979.8|10991.1|10990.4|10996.9|10995.9|10980.4|10979.7|6830
1581436800000|2020-02-11 16:00:00|10991.2|10990.5|10979.3|10978.6|10993.8|10993.1|10976|10975|6380
1581440400000|2020-02-11 17:00:00|10979.4|10978.4|10982.2|10981.2|10983|10982.1|10977.5|10976.7|4886
1581444000000|2020-02-11 18:00:00|10981.9|10981.1|10978.8|10978.1|10984.3|10983.5|10975.9|10975|3919
1581447600000|2020-02-11 19:00:00|10978.6|10977.9|10975.6|10974.9|10979.4|10978.6|10973.9|10973|4800
1581451200000|2020-02-11 20:00:00|10975.7|10975|10978.5|10977.5|10979.3|10978.6|10973.2|10972.3|4949
1581454800000|2020-02-11 21:00:00|10978.3|10977.6|10979.4|10978.4|10979.6|10978.7|10978.2|10977.3|1794
1581458400000|2020-02-11 22:00:00|10979.3|10978.3|10979.3|10978.1|10983.2|10981|10977.6|10975.9|8392
1581462000000|2020-02-11 23:00:00|10979.4|10978.2|10984.9|10983.9|10985.7|10984.8|10979.1|10978.1|3125
1581465600000|2020-02-12 00:00:00|10985.1|10984.4|10984.9|10983.9|10987.2|10986.3|10980.5|10979.6|6929
1581469200000|2020-02-12 01:00:00|10984.7|10984|10987.3|10986.6|10989|10988.1|10983.2|10982.4|5314
1581472800000|2020-02-12 02:00:00|10987.5|10986.8|10988.3|10987.6|10989.7|10988.9|10984.6|10983.7|3649
1581476400000|2020-02-12 03:00:00|10988.4|10987.4|10983|10982.3|10988.4|10987.4|10982.8|10981.9|2176
1581480000000|2020-02-12 04:00:00|10982.9|10982.2|10983.3|10982.6|10984.7|10983.8|10982.2|10981.3|2431
1581483600000|2020-02-12 05:00:00|10983.4|10982.4|10986.1|10985.4|10987.2|10986.4|10983|10982.3|2681
1581487200000|2020-02-12 06:00:00|10986.2|10985.5|10987.5|10986.5|10989.2|10988.2|10985.1|10984.3|3441
1581490800000|2020-02-12 07:00:00|10987.4|10986.4|10988.6|10987.9|10992.7|10992|10985.1|10984.3|4271
1581494400000|2020-02-12 08:00:00|10988.5|10987.8|11011.1|11010.4|11013.9|11012.9|10987.4|10986.4|7332
1581498000000|2020-02-12 09:00:00|11011.2|11010.5|10999.6|10998.9|11011.8|11011.1|10996.6|10995.7|5033
1581501600000|2020-02-12 10:00:00|10999.8|10998.8|10997|10996.3|11004.1|11003.4|10992.3|10991.6|3688
1581505200000|2020-02-12 11:00:00|10996.9|10996.2|10996|10995.3|11000|10999.3|10994|10993.3|2641
1581508800000|2020-02-12 12:00:00|10996.1|10995.4|10996|10995.3|10999.1|10998.2|10995|10994.2|2765
1581512400000|2020-02-12 13:00:00|10995.9|10995.2|10998.7|10998|11001.4|11000.7|10995.1|10994.4|3215
1581516000000|2020-02-12 14:00:00|10998.6|10997.9|11005.9|11004.9|11006.3|11005.5|10998.3|10997.5|5696
1581519600000|2020-02-12 15:00:00|11006|11005|11002|11001.3|11006.2|11005.4|11000.2|10999.5|6491
1581523200000|2020-02-12 16:00:00|11002.1|11001.1|11001.5|11000.5|11008.4|11007.7|10998.9|10998.2|4628
1581526800000|2020-02-12 17:00:00|11001.4|11000.7|11004.1|11003.4|11004.6|11003.9|11000.1|10999.4|3475
1581530400000|2020-02-12 18:00:00|11004.3|11003.3|11004.7|11003.7|11005.1|11004.2|10999.2|10998.4|2846
1581534000000|2020-02-12 19:00:00|11004.8|11003.8|11008.4|11007.7|11010.1|11009.3|11003.6|11002.7|3350
1581537600000|2020-02-12 20:00:00|11008.5|11007.8|11007.8|11006.8|11011.8|11010.8|11007.4|11006.6|3298
1581541200000|2020-02-12 21:00:00|11007.7|11006.7|11010.4|11009.4|11012.5|11011.5|11007.3|11006.4|1937
1581544800000|2020-02-12 22:00:00|11010.3|11009|11009|11007.7|11011.9|11009.1|11007.8|11006.1|14155
1581548400000|2020-02-12 23:00:00|11008.9|11007.9|10987.4|10986.4|11009.3|11008.3|10980.8|10979.8|5950
1581552000000|2020-02-13 00:00:00|10987.6|10986.9|10988.8|10987.8|10994|10993.2|10985.7|10984.7|9453
1581555600000|2020-02-13 01:00:00|10988.7|10987.7|10995.4|10994.4|10999.2|10998.4|10987.6|10986.8|7701
1581559200000|2020-02-13 02:00:00|10995.2|10994.5|10993|10992|10998.5|10997.7|10992.3|10991.4|4697
1581562800000|2020-02-13 03:00:00|10993.1|10992.1|10986.5|10985.8|10994.3|10993.4|10985.9|10985|3672
1581566400000|2020-02-13 04:00:00|10986.7|10986|10986.5|10985.8|10990.3|10989.5|10985.8|10985|3479
1581570000000|2020-02-13 05:00:00|10986.6|10985.9|10983.1|10982.1|10989.4|10988.6|10982.8|10981.9|3948
1581573600000|2020-02-13 06:00:00|10983.2|10982.2|10981.8|10980.8|10985.4|10984.5|10978.1|10977.1|4036
1581577200000|2020-02-13 07:00:00|10981.9|10980.9|10973.3|10972.6|10985.6|10984.7|10972.2|10971.2|6041
1581580800000|2020-02-13 08:00:00|10973.4|10972.7|10976.8|10975.8|10979.9|10979.1|10972|10971.3|6618
1581584400000|2020-02-13 09:00:00|10976.7|10976|10974|10973.3|10981.3|10980.5|10972|10971.2|4841
1581588000000|2020-02-13 10:00:00|10973.8|10973.1|10969.9|10969.2|10974.8|10974.1|10962.4|10961.4|6390
1581591600000|2020-02-13 11:00:00|10969.8|10969.1|10971|10970.3|10973.2|10972.5|10965.6|10964.9|6018
1581595200000|2020-02-13 12:00:00|10971.1|10970.4|10972.4|10971.7|10975.3|10974.4|10967.5|10966.6|5256
1581598800000|2020-02-13 13:00:00|10972.3|10971.6|10975.7|10974.7|10979.7|10979|10968.7|10968|5391
1581602400000|2020-02-13 14:00:00|10975.8|10975|10973.4|10972.4|10985.5|10984.8|10971.4|10970.4|7549
1581606000000|2020-02-13 15:00:00|10973.6|10972.6|10980.5|10979.8|10982.7|10981.9|10965.1|10964.3|10293
1581609600000|2020-02-13 16:00:00|10980.4|10979.7|10982.5|10981.8|10987.3|10986.5|10977.7|10977|5834
1581613200000|2020-02-13 17:00:00|10982.4|10981.7|10977.2|10976.5|10983.8|10983|10975.9|10975.2|4599
1581616800000|2020-02-13 18:00:00|10977|10976.3|10982|10981.3|10983.5|10982.6|10974.6|10973.9|4247
1581620400000|2020-02-13 19:00:00|10982.1|10981.4|10981.2|10980.5|10985.6|10984.7|10977.9|10977.1|3970
1581624000000|2020-02-13 20:00:00|10981.1|10980.4|10978.7|10978|10983|10982.2|10977.2|10976.2|5307
1581627600000|2020-02-13 21:00:00|10978.6|10977.9|10983.6|10981.5|10984.1|10983.1|10978.2|10977.2|2433
1581631200000|2020-02-13 22:00:00|10983.8|10981.6|10982.5|10981.1|10984.5|10982.2|10981.4|10979.5|10586
1581634800000|2020-02-13 23:00:00|10982.6|10981.2|10977.4|10976.4|10982.7|10981.5|10973.5|10972.5|4410
1581638400000|2020-02-14 00:00:00|10977.6|10976.9|10986.4|10985.7|10987.6|10986.9|10975.7|10974.7|6404
1581642000000|2020-02-14 01:00:00|10986.3|10985.6|10982|10981|10987.2|10986.5|10976.7|10975.8|5959
1581645600000|2020-02-14 02:00:00|10981.9|10980.9|10987.2|10986.2|10987.2|10986.2|10979.7|10978.8|4546
1581649200000|2020-02-14 03:00:00|10987.1|10986.1|10984.5|10983.8|10991.8|10990.8|10982.6|10981.7|3672
1581652800000|2020-02-14 04:00:00|10984.4|10983.7|10978.8|10977.8|10984.5|10983.8|10978.3|10977.4|3089
1581656400000|2020-02-14 05:00:00|10978.9|10977.9|10980.1|10979.1|10982.2|10981.4|10978.5|10977.6|3347
1581660000000|2020-02-14 06:00:00|10980.3|10979.6|10978.8|10977.8|10980.4|10979.6|10975.2|10974.5|3246
1581663600000|2020-02-14 07:00:00|10978.9|10977.9|10979|10978.3|10984.4|10983.5|10975.9|10974.9|4205
1581667200000|2020-02-14 08:00:00|10979.1|10978.1|10980|10979.3|10983.5|10982.8|10976.1|10975.4|4798
1581670800000|2020-02-14 09:00:00|10980.2|10979.5|10980.6|10979.9|10984.4|10983.5|10978.7|10977.9|4050
1581674400000|2020-02-14 10:00:00|10980.8|10979.8|10982.8|10982.1|10983.2|10982.3|10979.4|10978.5|2814
1581678000000|2020-02-14 11:00:00|10982.9|10982.2|10980.6|10979.9|10983.6|10982.8|10980.3|10979.5|2367
1581681600000|2020-02-14 12:00:00|10980.7|10980|10985.7|10985|10986.3|10985.5|10980.4|10979.7|3052
1581685200000|2020-02-14 13:00:00|10985.8|10985.1|10978.5|10977.5|10988.6|10987.6|10974.2|10973.4|5699
1581688800000|2020-02-14 14:00:00|10978.3|10977.6|10973.6|10972.4|10981.9|10981.2|10970.3|10969.5|6165
1581692400000|2020-02-14 15:00:00|10973.5|10972.3|10976.4|10975.7|10978.2|10977.5|10971.7|10971|5932
1581696000000|2020-02-14 16:00:00|10976.5|10975.8|10977.3|10976.6|10980.5|10979.7|10976.1|10975.4|3846
1581699600000|2020-02-14 17:00:00|10977.4|10976.7|10973.8|10973.1|10978.4|10977.7|10973.3|10972.5|3101
1581703200000|2020-02-14 18:00:00|10973.9|10973.2|10973.2|10972.5|10977.7|10976.7|10971.3|10970.6|3280
1581706800000|2020-02-14 19:00:00|10973.1|10972.4|10977.5|10976.8|10977.8|10977|10970.3|10969.5|3538
1581710400000|2020-02-14 20:00:00|10977.6|10976.9|10978.7|10977.7|10980.2|10979.2|10975.1|10974.2|2826
1581714000000|2020-02-14 21:00:00|10978.8|10977.8|10979.7|10976.4|10980.4|10978.5|10975.1|10974.1|2831
1581886800000|2020-02-16 21:00:00|10987.2|10981.8|10988.8|10984.8|10990.4|10985|10986.2|10979.3|105
1581890400000|2020-02-16 22:00:00|10988.2|10983.1|10979.2|10977.2|10988.9|10986|10977.1|10972.1|5348
1581894000000|2020-02-16 23:00:00|10978.9|10977.3|10980|10979|10984.7|10983|10977.9|10976.9|5088
1581897600000|2020-02-17 00:00:00|10980.1|10979.1|10977.5|10976.8|10982.8|10981.9|10972.4|10971.5|7728
1581901200000|2020-02-17 01:00:00|10977.4|10976.7|10983.9|10983.2|10984.3|10983.6|10975.8|10975.1|5693
1581904800000|2020-02-17 02:00:00|10984|10983.3|10983.9|10983.2|10985.8|10984.8|10980.9|10980|3705
1581908400000|2020-02-17 03:00:00|10984|10983.3|10982|10981.3|10984.5|10983.7|10981|10980.2|2420
1581912000000|2020-02-17 04:00:00|10981.9|10981.2|10983.7|10982.7|10984.2|10983.3|10980.7|10979.8|2044
1581915600000|2020-02-17 05:00:00|10983.8|10982.8|10984.6|10983.6|10984.8|10983.9|10982.1|10981.3|2219
1581919200000|2020-02-17 06:00:00|10984.7|10983.7|10985.6|10984.9|10985.9|10985.1|10983.7|10982.9|2297
1581922800000|2020-02-17 07:00:00|10985.5|10984.8|10986.8|10986.1|10987.2|10986.5|10984.6|10983.8|2472
1581926400000|2020-02-17 08:00:00|10986.7|10986|10984.2|10983.5|10987.5|10986.7|10983.5|10982.7|3599
1581930000000|2020-02-17 09:00:00|10984.1|10983.4|10987.5|10986.8|10988.1|10987.3|10982.1|10981.3|2915
1581933600000|2020-02-17 10:00:00|10987.6|10986.9|10987.8|10987.1|10988.7|10987.8|10986.2|10985.5|2238
1581937200000|2020-02-17 11:00:00|10987.9|10987.2|10989|10988.3|10989.4|10988.7|10987.1|10986.3|2179
1581940800000|2020-02-17 12:00:00|10989.1|10988.4|10988.2|10987.5|10989.8|10989.1|10987.1|10986.3|2251
1581944400000|2020-02-17 13:00:00|10988.3|10987.3|10987.6|10986.9|10988.7|10987.9|10986.9|10986.1|1789
1581948000000|2020-02-17 14:00:00|10987.8|10986.8|10992.1|10991.4|10993.7|10992.9|10986.8|10986|2066
1581951600000|2020-02-17 15:00:00|10992|10991.3|10994.7|10994|10996.7|10995.8|10989.4|10988.7|2172
1581955200000|2020-02-17 16:00:00|10994.5|10993.8|10992.3|10991.6|10995.4|10994.5|10991|10990.1|1845
1581958800000|2020-02-17 17:00:00|10992.2|10991.5|10993|10992|10993.3|10992.3|10990.6|10989.9|1911
1581962400000|2020-02-17 18:00:00|10993.1|10992.1|10994.3|10993.6|10995.6|10994.6|10992.7|10991.7|3931
1581966000000|2020-02-17 19:00:00|10994.4|10993.7|10994.6|10993.9|10994.6|10993.9|10993.4|10992.7|1594
1581969600000|2020-02-17 20:00:00|10994.5|10993.8|10993.1|10991.9|10994.7|10994|10992.9|10991.6|2317
1581973200000|2020-02-17 21:00:00|10993.2|10992.1|10989.1|10986.7|10993.9|10992.6|10986.5|10984.6|7797
1581976800000|2020-02-17 22:00:00|10989|10986.6|10986.9|10985.5|10990.3|10987.5|10981.4|10979.7|11132
1581980400000|2020-02-17 23:00:00|10986.8|10985.6|10984.2|10983.2|10987.4|10986.4|10980.5|10979.5|4507
1581984000000|2020-02-18 00:00:00|10984.4|10983.4|10976|10975|10984.6|10983.8|10973.3|10970|6473
1581987600000|2020-02-18 01:00:00|10976.2|10975.3|10977.6|10976.9|10980.5|10979.5|10972|10971|7556
1581991200000|2020-02-18 02:00:00|10977.5|10976.8|10968.3|10967.3|10980.2|10979.3|10966.7|10965.9|6300
1581994800000|2020-02-18 03:00:00|10968.4|10967.4|10971.1|10970.4|10971.9|10971|10966.2|10965.3|3659
1581998400000|2020-02-18 04:00:00|10971|10970.3|10974.8|10974.1|10976.4|10975.5|10970.5|10969.6|2693
1582002000000|2020-02-18 05:00:00|10974.7|10974|10975.8|10975.1|10976.9|10976.1|10972.5|10971.7|3358
1582005600000|2020-02-18 06:00:00|10975.9|10975.2|10977.5|10976.5|10980.3|10979.4|10974.3|10973.4|3568
1582009200000|2020-02-18 07:00:00|10977.6|10976.6|10970.4|10969.7|10978.5|10977.6|10968|10967.3|5235
1582012800000|2020-02-18 08:00:00|10970.3|10969.6|10975.3|10974.6|10977.5|10976.8|10969.6|10968.7|6810
1582016400000|2020-02-18 09:00:00|10975.4|10974.7|10972.8|10971.8|10975.4|10974.7|10966.7|10966|4867
1582020000000|2020-02-18 10:00:00|10972.7|10972|10972.9|10972.2|10974.7|10973.7|10969|10968.1|5728
1582023600000|2020-02-18 11:00:00|10973.1|10972.1|10972.6|10971.9|10973.7|10972.9|10970.4|10969.5|3187
1582027200000|2020-02-18 12:00:00|10972.5|10971.8|10977.4|10976.7|10978.2|10977.4|10971.6|10970.9|3444
1582030800000|2020-02-18 13:00:00|10977.5|10976.8|10978.3|10977.6|10980.6|10979.9|10973.8|10973|4803
1582034400000|2020-02-18 14:00:00|10978.4|10977.7|10992.5|10991.5|10995.3|10994.5|10977.3|10976.5|7726
1582038000000|2020-02-18 15:00:00|10992.4|10991.4|10981.2|10980.5|10993.9|10993|10980.1|10979.4|6975
1582041600000|2020-02-18 16:00:00|10981.3|10980.6|10980.9|10980.2|10984.1|10983.2|10977.9|10977.2|6432
1582045200000|2020-02-18 17:00:00|10981|10980.3|10987.5|10986.5|10989.4|10988.7|10980.9|10980.2|4586
1582048800000|2020-02-18 18:00:00|10987.4|10986.7|10985.6|10984.9|10991.1|10990.3|10983.5|10982.5|3137
1582052400000|2020-02-18 19:00:00|10985.7|10985|10987.2|10986.2|10989.1|10988.3|10984.4|10983.5|3673
1582056000000|2020-02-18 20:00:00|10987.5|10986.8|10986.2|10985.5|10989|10988.2|10985.6|10984.6|3247
1582059600000|2020-02-18 21:00:00|10986.1|10985.4|10987.7|10986.5|10988.8|10987.9|10985.3|10984.6|1625
1582063200000|2020-02-18 22:00:00|10987.8|10986.7|10987.4|10985.9|10990.2|10987.8|10985.9|10983.6|5470
1582066800000|2020-02-18 23:00:00|10987.6|10986|10992.7|10991.7|10993.9|10992.9|10986.6|10984.8|3976
1582070400000|2020-02-19 00:00:00|10992.5|10991.8|10991.6|10990.9|10995.5|10994.6|10990.4|10989.4|5109
1582074000000|2020-02-19 01:00:00|10991.7|10991|10997.6|10996.6|10998.6|10997.8|10986.7|10985.8|6245
1582077600000|2020-02-19 02:00:00|10997.5|10996.8|11004|11003|11011.9|11010.9|10997.5|10996.8|5792
1582081200000|2020-02-19 03:00:00|11004.1|11003.1|11006.2|11005.5|11007.6|11006.7|11002.9|11002.1|3675
1582084800000|2020-02-19 04:00:00|11006.5|11005.8|11003.4|11002.4|11007.4|11006.5|11001.2|11000.4|2793
1582088400000|2020-02-19 05:00:00|11003.3|11002.3|11005.5|11004.8|11007.1|11006.2|11002.7|11001.8|2738
1582092000000|2020-02-19 06:00:00|11005.6|11004.9|11004.9|11003.9|11006.7|11005.9|11002.6|11001.7|3073
1582095600000|2020-02-19 07:00:00|11005|11004|11012.3|11011.6|11015.2|11014.2|11004.3|11003.4|4621
1582099200000|2020-02-19 08:00:00|11012.2|11011.5|11018.7|11017.7|11019.4|11018.6|11006.9|11006|5573
1582102800000|2020-02-19 09:00:00|11018.8|11017.8|11024|11023.3|11025.4|11024.6|11017.1|11016.4|4756
1582106400000|2020-02-19 10:00:00|11024.1|11023.4|11033.1|11032.4|11037.2|11036.2|11022|11021.2|4287
1582110000000|2020-02-19 11:00:00|11033|11032.3|11044.9|11044.2|11045.2|11044.5|11031|11030.3|4285
1582113600000|2020-02-19 12:00:00|11045|11044.3|11049.1|11048.4|11051.9|11050.9|11041|11040.3|4279
1582117200000|2020-02-19 13:00:00|11049|11048.3|11066.1|11065.1|11080.6|11079.9|11047.8|11047.1|7645
1582120800000|2020-02-19 14:00:00|11066.2|11065.4|11083.5|11082.8|11089.5|11088.7|11065.7|11065|7585
1582124400000|2020-02-19 15:00:00|11083.4|11082.7|11095|11094.3|11098.2|11097.5|11077.3|11076.5|6519
1582128000000|2020-02-19 16:00:00|11094.9|11094.2|11118.3|11117.3|11132.8|11131.8|11092.4|11091.6|8467
1582131600000|2020-02-19 17:00:00|11118.4|11117.4|11126|11125.3|11126.1|11125.4|11111.8|11110.8|5041
1582135200000|2020-02-19 18:00:00|11125.9|11125.2|11137.1|11135.1|11144.5|11143.5|11124.3|11123.5|3990
1582138800000|2020-02-19 19:00:00|11137.5|11135|11158.1|11157.4|11159.6|11158.6|11134.8|11133.8|6185
1582142400000|2020-02-19 20:00:00|11158.2|11157.5|11124.9|11123.9|11159.7|11159|11123.7|11122.7|6047
1582146000000|2020-02-19 21:00:00|11125|11124|11138.2|11135.6|11138.2|11135.8|11123.1|11122.3|2862
1582149600000|2020-02-19 22:00:00|11139.1|11135.1|11125.3|11123.9|11139.1|11136.4|11124.9|11123.5|5026
1582153200000|2020-02-19 23:00:00|11125.2|11123.8|11120.4|11119.4|11130.8|11129.8|11119.8|11118.8|4470
1582156800000|2020-02-20 00:00:00|11120.9|11119.9|11121.3|11120.3|11131.5|11130.5|11111.6|11110.7|10095
1582160400000|2020-02-20 01:00:00|11121.4|11120.4|11125.1|11124.1|11129.6|11128.7|11113.9|11112.9|7262
1582164000000|2020-02-20 02:00:00|11125|11124|11134.5|11133.5|11135.2|11134.2|11123.8|11122.9|8060
1582167600000|2020-02-20 03:00:00|11134.4|11133.4|11136.9|11135.9|11149.8|11148.9|11132.7|11131.8|8738
1582171200000|2020-02-20 04:00:00|11137|11136|11137.4|11136.4|11143.5|11142.7|11134.8|11133.9|5335
1582174800000|2020-02-20 05:00:00|11137.3|11136.3|11139.9|11139.2|11142.7|11141.7|11134.8|11134|5414
1582178400000|2020-02-20 06:00:00|11140|11139.3|11155.4|11154.4|11156.7|11155.7|11138.8|11137.9|6239
1582182000000|2020-02-20 07:00:00|11155.5|11154.5|11169|11168.3|11185.8|11184.8|11151.6|11150.7|9834
1582185600000|2020-02-20 08:00:00|11169.2|11168.5|11174.3|11173.3|11177.2|11176.5|11162.1|11161.2|8709
1582189200000|2020-02-20 09:00:00|11174.2|11173.5|11197.9|11196.9|11202.5|11201.5|11174.1|11173.4|7516
1582192800000|2020-02-20 10:00:00|11198|11197|11216.2|11215.2|11219.3|11218.5|11192.6|11191.7|8991
1582196400000|2020-02-20 11:00:00|11216.4|11215.5|11186|11185|11218.2|11217.3|11184.1|11183.1|8292
1582200000000|2020-02-20 12:00:00|11185.9|11184.9|11197.3|11196.6|11200.8|11199.9|11185.5|11184.5|6955
1582203600000|2020-02-20 13:00:00|11197.4|11196.7|11200.7|11199.7|11206.9|11206.2|11188.3|11187.5|8940
1582207200000|2020-02-20 14:00:00|11200.6|11199.6|11214.6|11213.6|11223.4|11222.4|11195.2|11194.2|9235
1582210800000|2020-02-20 15:00:00|11214.4|11213.4|11209.7|11209|11219.1|11218.3|11195.8|11194.8|8367
1582214400000|2020-02-20 16:00:00|11209.8|11209.1|11186.5|11185.5|11210.2|11209.5|11170.6|11169.6|14623
1582218000000|2020-02-20 17:00:00|11186.3|11185.6|11202.5|11201.8|11204.2|11203.3|11181|11180.2|11501
1582221600000|2020-02-20 18:00:00|11202.6|11201.9|11201.7|11201|11210.3|11209.3|11199.8|11198.8|7201
1582225200000|2020-02-20 19:00:00|11201.8|11201.1|11206.6|11205.6|11210.2|11209.4|11201.2|11200.3|6358
1582228800000|2020-02-20 20:00:00|11206.5|11205.8|11208|11207|11210.4|11209.5|11204.8|11203.8|4540
1582232400000|2020-02-20 21:00:00|11207.8|11206.8|11212.3|11207.3|11218.6|11217.7|11207|11206.2|3509
1582236000000|2020-02-20 22:00:00|11212.5|11207.5|11206.8|11205.7|11213.3|11209.9|11204.7|11202.8|6942
1582239600000|2020-02-20 23:00:00|11206.7|11205.6|11197.8|11196.8|11209.2|11207.9|11195.3|11194.4|5901
1582243200000|2020-02-21 00:00:00|11197.7|11196.7|11212.2|11211.2|11219.1|11218.2|11195.8|11194.8|10896
1582246800000|2020-02-21 01:00:00|11212.4|11211.4|11201.3|11200.3|11212.8|11211.8|11198.6|11197.6|9358
1582250400000|2020-02-21 02:00:00|11201.2|11200.2|11201.7|11200.7|11207.6|11206.6|11192.8|11191.8|7753
1582254000000|2020-02-21 03:00:00|11201.6|11200.6|11202.2|11201.2|11203.3|11202.4|11197.8|11196.8|4654
1582257600000|2020-02-21 04:00:00|11202.1|11201.4|11198|11197.3|11205.3|11204.5|11197.5|11196.7|4519
1582261200000|2020-02-21 05:00:00|11198.1|11197.4|11195.8|11195.1|11201.7|11200.8|11193.2|11192.3|5424
1582264800000|2020-02-21 06:00:00|11195.7|11195|11198.9|11197.9|11199.5|11198.7|11192.7|11191.9|4517
1582268400000|2020-02-21 07:00:00|11198.5|11197.8|11173.8|11172.8|11199.8|11199|11169|11168|8992
1582272000000|2020-02-21 08:00:00|11173.7|11172.7|11171|11170|11175.3|11174.5|11149.1|11148.1|13301
1582275600000|2020-02-21 09:00:00|11170.8|11170.1|11170.5|11169.5|11177.6|11176.7|11169.4|11168.6|8279
1582279200000|2020-02-21 10:00:00|11170.6|11169.6|11180.1|11179.4|11183.7|11182.8|11170.4|11169.4|6112
1582282800000|2020-02-21 11:00:00|11180|11179.3|11188.5|11187.8|11189.6|11188.6|11176.1|11175.3|5509
1582286400000|2020-02-21 12:00:00|11188.4|11187.7|11200.2|11199.5|11203.7|11202.8|11187.2|11186.4|6866
1582290000000|2020-02-21 13:00:00|11200.1|11199.4|11184.9|11184.2|11201.7|11200.8|11183.6|11182.7|6338
1582293600000|2020-02-21 14:00:00|11185|11184.3|11172.8|11171.8|11194.3|11193.5|11161|11160|10752
1582297200000|2020-02-21 15:00:00|11172.9|11171.7|11169.8|11168.8|11173.1|11172.1|11147.8|11146.8|15862
1582300800000|2020-02-21 16:00:00|11169.9|11169.2|11174.8|11173.8|11177.6|11176.7|11168|11167|8864
1582304400000|2020-02-21 17:00:00|11174.7|11173.7|11166.8|11165.8|11177.3|11176.3|11163.2|11162.2|5621
1582308000000|2020-02-21 18:00:00|11166.7|11165.7|11163|11162|11171.2|11170.2|11161.1|11160.2|6146
1582311600000|2020-02-21 19:00:00|11162.9|11161.9|11160.6|11159.9|11167.5|11166.6|11159.9|11159.1|5902
1582315200000|2020-02-21 20:00:00|11160.7|11160|11160.3|11159.3|11162.6|11161.6|11152.2|11151.4|5138
1582318800000|2020-02-21 21:00:00|11160.4|11159.4|11159.3|11154.9|11162.1|11161.4|11156.3|11151.4|3437
1582491600000|2020-02-23 21:00:00|11136.3|11132.5|11129.4|11124.5|11138.8|11132.5|11123.7|11119.8|1386
1582495200000|2020-02-23 22:00:00|11130.3|11123.3|11145.3|11143|11157.4|11154.9|11128.7|11119.5|11850
1582498800000|2020-02-23 23:00:00|11145.2|11142.9|11155.3|11154.3|11160.4|11159.4|11138.4|11137.4|11773
1582502400000|2020-02-24 00:00:00|11155.4|11154.4|11158.9|11157.9|11168.8|11167.8|11151.3|11150.4|9257
1582506000000|2020-02-24 01:00:00|11158.8|11157.8|11159.4|11158.4|11161.2|11160.2|11150|11149|7880
1582509600000|2020-02-24 02:00:00|11159.5|11158.5|11146.3|11145.6|11159.8|11159|11145.2|11144.3|6536
1582513200000|2020-02-24 03:00:00|11146.4|11145.4|11156|11155|11159.4|11158.6|11144.4|11143.4|6064
1582516800000|2020-02-24 04:00:00|11155.9|11155.2|11157.4|11156.4|11157.9|11157.1|11153.6|11152.8|3028
1582520400000|2020-02-24 05:00:00|11157.3|11156.3|11158.1|11157.1|11163.8|11163|11156.7|11155.8|4110
1582524000000|2020-02-24 06:00:00|11158.2|11157.2|11158.2|11157.2|11161.2|11160.3|11153.3|11152.3|4503
1582527600000|2020-02-24 07:00:00|11158.1|11157.1|11154.5|11153.8|11161.8|11160.9|11150.6|11149.6|8898
1582531200000|2020-02-24 08:00:00|11154.3|11153.6|11139.5|11138.5|11154.9|11154.1|11130.6|11129.6|15322
1582534800000|2020-02-24 09:00:00|11139.3|11138.3|11132.1|11131.1|11143.2|11142.2|11124.4|11123.6|14671
1582538400000|2020-02-24 10:00:00|11131.8|11131.2|11129.8|11128.8|11135.2|11134.4|11128.5|11127.7|8050
1582542000000|2020-02-24 11:00:00|11129.9|11128.9|11132|11131|11134.2|11133.2|11120.3|11119.3|9022
1582545600000|2020-02-24 12:00:00|11131.8|11131.1|11133.7|11132.7|11143.4|11142.4|11131.6|11130.8|8070
1582549200000|2020-02-24 13:00:00|11133.5|11132.8|11130.9|11130.2|11141.9|11141|11128.1|11127.3|7942
1582552800000|2020-02-24 14:00:00|11131|11130.3|11075.8|11074.8|11131.3|11130.6|11059.3|11058.3|13401
1582556400000|2020-02-24 15:00:00|11075.9|11074.9|11066.4|11065.4|11085.4|11084.4|11047.4|11046.4|12375
1582560000000|2020-02-24 16:00:00|11066.3|11065.3|11057.2|11056.2|11068.1|11067.1|11052.3|11051.6|11152
1582563600000|2020-02-24 17:00:00|11057.3|11056.3|11037.6|11036.6|11058.6|11057.6|11034.7|11033.7|11106
1582567200000|2020-02-24 18:00:00|11037.4|11036.4|11054.3|11053.3|11055|11054|11033.7|11032.8|8269
1582570800000|2020-02-24 19:00:00|11054.1|11053.4|11074.1|11073.1|11077.1|11076.2|11052.6|11051.6|9883
1582574400000|2020-02-24 20:00:00|11074.4|11073.4|11073.5|11072.5|11082.4|11081.5|11068.9|11067.9|9930
1582578000000|2020-02-24 21:00:00|11073.4|11072.4|11074.6|11070.6|11077.9|11076.9|11067.6|11066.6|4497
1582581600000|2020-02-24 22:00:00|11074.2|11070.8|11068.6|11066|11074.2|11071.5|11067.8|11065.8|15410
1582585200000|2020-02-24 23:00:00|11068.5|11065.9|11086.1|11085.1|11088|11087|11064.3|11062.3|9477
1582588800000|2020-02-25 00:00:00|11085.8|11084.8|11090.2|11089.2|11098.5|11097.5|11081.2|11080.2|13839
1582592400000|2020-02-25 01:00:00|11090.3|11089.3|11094.8|11093.8|11104.7|11103.8|11087.8|11087.1|13460
1582596000000|2020-02-25 02:00:00|11094.6|11093.9|11088.9|11088.2|11096.3|11095.4|11085.2|11084.4|9970
1582599600000|2020-02-25 03:00:00|11089|11088.3|11084.7|11083.7|11089.9|11089|11078.3|11077.5|8356
1582603200000|2020-02-25 04:00:00|11084.8|11083.8|11082.2|11081.2|11087.8|11087|11079.6|11078.8|5046
1582606800000|2020-02-25 05:00:00|11082.1|11081.1|11081|11080|11086.3|11085.3|11078.7|11077.8|6335
1582610400000|2020-02-25 06:00:00|11081.1|11080.1|11084.5|11083.5|11087.8|11086.8|11077.3|11076.3|7714
1582614000000|2020-02-25 07:00:00|11084.3|11083.3|11072.3|11071.3|11087.4|11086.5|11065.1|11064.1|9526
1582617600000|2020-02-25 08:00:00|11072.2|11071.5|11052|11051.3|11074.6|11073.6|11051.5|11050.6|14938
1582621200000|2020-02-25 09:00:00|11051.9|11051.2|11038.7|11038|11056.7|11055.9|11038.1|11037.3|11491
1582624800000|2020-02-25 10:00:00|11038.6|11037.9|11049.3|11048.6|11057.4|11056.4|11035.3|11034.6|9486
1582628400000|2020-02-25 11:00:00|11049.5|11048.5|11052.3|11051.6|11062|11061.3|11044.8|11044|10140
1582632000000|2020-02-25 12:00:00|11052.2|11051.5|11067.7|11067|11072|11071|11047.9|11047.2|10300
1582635600000|2020-02-25 13:00:00|11067.6|11066.9|11060.9|11059.9|11067.7|11067|11053.3|11052.6|7995
1582639200000|2020-02-25 14:00:00|11060.8|11059.8|11040.2|11039.2|11062.2|11061.4|11038.4|11037.6|12597
1582642800000|2020-02-25 15:00:00|11040.3|11039.1|11014.1|11013.4|11046.6|11045.6|11001.2|11000.4|19785
1582646400000|2020-02-25 16:00:00|11014.2|11013.2|11023|11022.3|11025.8|11025|11003.9|11003.2|15766
1582650000000|2020-02-25 17:00:00|11022.8|11022.1|11003.4|11002.4|11025.9|11025.2|11000.7|11000|11117
1582653600000|2020-02-25 18:00:00|11003.3|11002.3|11001.4|11000.7|11007.8|11007.1|11000.7|10999.8|11784
1582657200000|2020-02-25 19:00:00|11001.5|11000.8|11009.8|11008.8|11014.1|11013.2|10989.4|10988.6|19524
1582660800000|2020-02-25 20:00:00|11009.9|11008.9|11012.3|11011.3|11018.4|11017.4|11001.9|11000.9|16865
1582664400000|2020-02-25 21:00:00|11011.8|11010.8|11021.3|11019.4|11022.4|11020.7|11009.4|11008.7|5050
1582668000000|2020-02-25 22:00:00|11021.5|11019.6|11021.7|11020.2|11024.2|11021.3|11016.2|11013.8|11325
1582671600000|2020-02-25 23:00:00|11021.4|11020.1|11029.8|11028.8|11031.1|11030.2|11018.6|11017.6|7028
1582675200000|2020-02-26 00:00:00|11029.6|11028.9|11021.5|11020.5|11037.4|11036.5|11021.5|11020.5|12723
1582678800000|2020-02-26 01:00:00|11021.6|11020.9|11022.7|11022|11026.4|11025.5|11013.9|11012.9|14240
1582682400000|2020-02-26 02:00:00|11022.9|11021.9|11046.8|11045.8|11051.6|11050.6|11017.8|11016.9|13649
1582686000000|2020-02-26 03:00:00|11046.7|11046|11050|11049.3|11058.4|11057.6|11046.7|11046|8721
1582689600000|2020-02-26 04:00:00|11050.2|11049.5|11048.6|11047.9|11051.8|11050.8|11042.7|11041.9|7061
1582693200000|2020-02-26 05:00:00|11048.7|11048|11037.9|11036.9|11049.1|11048.3|11036.6|11035.9|7914
1582696800000|2020-02-26 06:00:00|11037.7|11037|11036.2|11035.2|11044.1|11043.4|11032.3|11031.4|8348
1582700400000|2020-02-26 07:00:00|11035.9|11034.9|11047.7|11047|11048.2|11047.5|11033.8|11032.9|11472
1582704000000|2020-02-26 08:00:00|11047.3|11046.6|11025|11024.3|11052.9|11052.1|11018.8|11018.1|14867
1582707600000|2020-02-26 09:00:00|11024.9|11024.2|11030.5|11029.8|11039.1|11038.1|11013.4|11012.5|18425
1582711200000|2020-02-26 10:00:00|11030.6|11029.9|11039.4|11038.7|11048.2|11047.4|11030.3|11029.4|13399
1582714800000|2020-02-26 11:00:00|11039.5|11038.8|11048.8|11048.1|11060.3|11059.6|11039.4|11038.6|10775
1582718400000|2020-02-26 12:00:00|11048.7|11048|11048|11047.3|11057.3|11056.6|11043|11042.1|13845
1582722000000|2020-02-26 13:00:00|11048.1|11047.4|11047|11046.3|11050.9|11050|11042.4|11041.7|9765
1582725600000|2020-02-26 14:00:00|11047.1|11046.4|11059.3|11058.3|11070.7|11070|11041.7|11040.9|11882
1582729200000|2020-02-26 15:00:00|11059.2|11058.2|11057.3|11056.6|11062|11061.2|11049.8|11049|12265
1582732800000|2020-02-26 16:00:00|11057.5|11056.8|11037.1|11036.4|11058.9|11058.2|11033.2|11032.3|10142
1582736400000|2020-02-26 17:00:00|11037.2|11036.5|11045.8|11045.1|11046.5|11045.8|11025.1|11024.1|13818
1582740000000|2020-02-26 18:00:00|11045.9|11045.2|11029.7|11028.7|11049.7|11049|11017.9|11016.9|15600
1582743600000|2020-02-26 19:00:00|11029.6|11028.6|11021|11020|11034.8|11034.1|11019.4|11018.4|17136
1582747200000|2020-02-26 20:00:00|11021.7|11020.3|11044.8|11044.1|11046.8|11045.8|11021.6|11020.3|15082
1582750800000|2020-02-26 21:00:00|11045.1|11044.4|11043.5|11040.8|11047.7|11046.7|11040.7|11039.6|4974
1582754400000|2020-02-26 22:00:00|11043.3|11041.1|11043.5|11042|11044.4|11043|11036.5|11033.4|8977
1582758000000|2020-02-26 23:00:00|11043.3|11041.9|11038.7|11037.7|11046.1|11045.1|11032|11031|9932
1582761600000|2020-02-27 00:00:00|11038.4|11037.4|11033.4|11032.4|11041|11040|11019.2|11018.2|18370
1582765200000|2020-02-27 01:00:00|11033.5|11032.5|11034.5|11033.8|11037.5|11036.6|11027.7|11026.7|15920
1582768800000|2020-02-27 02:00:00|11034.4|11033.7|11024.5|11023.8|11035|11034|11022.3|11021.6|13102
1582772400000|2020-02-27 03:00:00|11024.6|11023.9|11023.5|11022.8|11029.9|11029|11022.6|11021.8|8010
1582776000000|2020-02-27 04:00:00|11023.6|11022.9|11001.7|11000.7|11027.7|11027|10999.9|10999.1|7631
1582779600000|2020-02-27 05:00:00|11001.8|11000.8|11005.7|11004.7|11016.8|11015.8|10997.2|10996.2|12327
1582783200000|2020-02-27 06:00:00|11005.6|11004.6|11013|11012|11014.7|11013.8|10997.6|10996.6|11231
1582786800000|2020-02-27 07:00:00|11013.1|11012.1|11010.7|11009.7|11023.2|11022.2|11006|11005|15718
1582790400000|2020-02-27 08:00:00|11010.6|11009.6|11005.2|11004.2|11015.7|11014.8|10985.5|10984.5|17532
1582794000000|2020-02-27 09:00:00|11005.1|11004.1|11017|11016|11018.8|11017.9|11004.6|11003.9|12400
1582797600000|2020-02-27 10:00:00|11017.2|11016.2|11006.3|11005.6|11024.8|11023.9|11005.7|11005|10694
1582801200000|2020-02-27 11:00:00|11006.1|11005.4|10995.9|10995.2|11013.3|11012.6|10995.7|10994.8|10134
1582804800000|2020-02-27 12:00:00|10995.8|10995.1|10987|10986.3|11002.1|11001.3|10984.2|10983.2|11288
1582808400000|2020-02-27 13:00:00|10986.9|10986.2|10987.8|10987.1|10994.1|10993.1|10977.2|10976.4|11971
1582812000000|2020-02-27 14:00:00|10987.6|10986.9|10995|10994|11004.6|11003.6|10979.6|10978.9|17708
1582815600000|2020-02-27 15:00:00|10994.9|10993.8|11001.3|11000.6|11002.1|11001.4|10969.8|10968.9|17718
1582819200000|2020-02-27 16:00:00|11001.4|11000.7|11016.2|11015.5|11020.3|11019.3|10997.2|10996.2|18431
1582822800000|2020-02-27 17:00:00|11016|11015.3|11017.9|11017.2|11035.3|11034.3|11012.6|11011.9|18216
1582826400000|2020-02-27 18:00:00|11017.8|11016.9|10994.4|10993.4|11023.3|11022.3|10989.5|10988.5|17278
1582830000000|2020-02-27 19:00:00|10994.5|10993.5|10994.7|10993.7|11000.7|10999.8|10986.6|10985.9|14298
1582833600000|2020-02-27 20:00:00|10994.8|10993.8|10983.2|10982.2|11006.2|11005.4|10982.5|10981.7|13635
1582837200000|2020-02-27 21:00:00|10983.3|10982.5|10961|10957.2|10989.3|10988.4|10957.8|10955.8|9441
1582840800000|2020-02-27 22:00:00|10961.7|10956.7|10954.9|10953.6|10962.1|10958|10934.3|10931.7|13898
1582844400000|2020-02-27 23:00:00|10954.8|10953.5|10962.6|10961.6|10968.7|10967.8|10948.4|10947.3|15530
1582848000000|2020-02-28 00:00:00|10962.8|10961.8|10948.4|10947.4|10967.3|10966.4|10939.8|10938.8|15404
1582851600000|2020-02-28 01:00:00|10948.5|10947.5|10941.4|10940.7|10957.6|10956.6|10934.7|10933.7|14891
1582855200000|2020-02-28 02:00:00|10941.3|10940.4|10930.7|10930|10945.2|10944.4|10926.4|10925.5|11718
1582858800000|2020-02-28 03:00:00|10930.6|10929.9|10915.1|10914.1|10933.7|10932.9|10891.5|10890.6|15489
1582862400000|2020-02-28 04:00:00|10915|10914|10895.9|10894.9|10919.4|10918.4|10892.1|10891.2|14116
1582866000000|2020-02-28 05:00:00|10895.8|10894.8|10889.3|10888.3|10900.1|10899.1|10881.5|10880.7|14090
1582869600000|2020-02-28 06:00:00|10889.6|10888.6|10895.7|10894.7|10895.7|10894.7|10879.5|10878.8|13805
1582873200000|2020-02-28 07:00:00|10895.5|10894.5|10886.2|10885.2|10906.9|10906.1|10881.8|10881|18098
1582876800000|2020-02-28 08:00:00|10886|10885|10868.3|10867.3|10898.5|10897.6|10865.6|10864.9|22146
1582880400000|2020-02-28 09:00:00|10868.4|10867.4|10868.5|10867.8|10871.5|10870.5|10851.4|10850.7|18752
1582884000000|2020-02-28 10:00:00|10868.6|10867.9|10864.4|10863.4|10881.8|10880.9|10863.8|10863|15542
1582887600000|2020-02-28 11:00:00|10864.3|10863.3|10869.8|10868.8|10877|10876.2|10856.3|10855.6|13615
1582891200000|2020-02-28 12:00:00|10869.7|10868.7|10868.6|10867.6|10887.4|10886.5|10863.7|10863|14847
1582894800000|2020-02-28 13:00:00|10868.5|10867.5|10852.8|10851.8|10874.4|10873.4|10846|10845|15040
1582898400000|2020-02-28 14:00:00|10852.7|10851.7|10842.5|10841.5|10869.7|10868.7|10838.8|10837.8|20380
1582902000000|2020-02-28 15:00:00|10842.4|10841.4|10793.6|10792.6|10846.5|10845.5|10775.9|10774.9|23050
1582905600000|2020-02-28 16:00:00|10793.7|10792.7|10814.3|10813.3|10850.6|10849.6|10780.7|10779.7|22531
1582909200000|2020-02-28 17:00:00|10814.4|10813.4|10816.4|10815.4|10824|10823|10805.4|10804.7|20423
1582912800000|2020-02-28 18:00:00|10816.3|10815.6|10806.7|10806|10834.9|10834|10802.2|10801.4|18324
1582916400000|2020-02-28 19:00:00|10806.5|10805.8|10786.4|10785.4|10828.4|10827.2|10776.6|10775.6|22150
1582920000000|2020-02-28 20:00:00|10786.5|10785.5|10789.2|10788.2|10789.2|10788.2|10751.5|10750.5|17536
1582923600000|2020-02-28 21:00:00|10789.1|10788.1|10811.1|10806.1|10817.6|10812.9|10785.3|10784.3|14608
1583096400000|2020-03-01 21:00:00|10731.6|10727.9|10749.3|10740.5|10749.8|10742.9|10730.7|10727.3|1625
1583100000000|2020-03-01 22:00:00|10747.9|10741.1|10740.7|10736.1|10780.2|10775.2|10739.5|10735.3|9560
1583103600000|2020-03-01 23:00:00|10740.6|10735.9|10767.8|10766.8|10777.7|10776.6|10740.2|10735.4|16941
1583107200000|2020-03-02 00:00:00|10768|10767|10757.9|10756.9|10790|10789|10757.8|10756.8|13089
1583110800000|2020-03-02 01:00:00|10758|10757|10791.3|10790.3|10804.9|10803.9|10754.2|10753.2|16549
1583114400000|2020-03-02 02:00:00|10791.4|10790.4|10816.3|10815.3|10827.3|10826.3|10779.5|10778.5|12405
1583118000000|2020-03-02 03:00:00|10816.5|10815.5|10823.4|10822.4|10837.8|10836.8|10815.2|10814.2|10918
1583121600000|2020-03-02 04:00:00|10823.3|10822.3|10813.2|10812.2|10829.9|10828.9|10806.6|10805.6|9816
1583125200000|2020-03-02 05:00:00|10813.3|10812.3|10827.2|10826.2|10828|10827|10806.2|10805.2|8259
1583128800000|2020-03-02 06:00:00|10827|10826|10829.7|10828.7|10834.3|10833.3|10820.8|10819.8|9888
1583132400000|2020-03-02 07:00:00|10829.5|10828.5|10846.4|10845.7|10858.4|10857.4|10824.9|10823.9|15081
1583136000000|2020-03-02 08:00:00|10846.5|10845.5|10801.9|10800.9|10847.6|10846.6|10801.2|10800.2|17672
1583139600000|2020-03-02 09:00:00|10802.4|10801.2|10784.2|10783.2|10811.8|10810.8|10774.8|10774.1|16080
1583143200000|2020-03-02 10:00:00|10784.3|10783.3|10773|10772|10787.5|10786.5|10770.4|10769.7|13383
1583146800000|2020-03-02 11:00:00|10772.9|10771.9|10756.8|10755.8|10774.1|10773.1|10752.5|10751.6|13598
1583150400000|2020-03-02 12:00:00|10756.6|10755.6|10779.7|10779|10782.5|10781.5|10755.9|10754.9|15339
1583154000000|2020-03-02 13:00:00|10779.9|10778.9|10768.9|10767.9|10783.4|10782.4|10754.2|10753.4|17440
1583157600000|2020-03-02 14:00:00|10769.1|10768.4|10758.1|10754.6|10785.3|10784.6|10752.7|10752|19641
1583161200000|2020-03-02 15:00:00|10757.9|10753.6|10791.7|10791|10795.6|10794.7|10740.5|10739.8|21601
1583164800000|2020-03-02 16:00:00|10791.5|10790.8|10802.7|10802|10814.4|10812.9|10779|10778.3|20150
1583168400000|2020-03-02 17:00:00|10802.8|10802.1|10776|10775.3|10805.4|10804.7|10774|10773.3|13115
1583172000000|2020-03-02 18:00:00|10775.9|10775.2|10793.8|10793.1|10795.8|10795.1|10769.7|10768.9|11376
1583175600000|2020-03-02 19:00:00|10793.5|10792.8|10785.9|10785.2|10808.6|10807.9|10779.1|10778.4|11791
1583179200000|2020-03-02 20:00:00|10785.8|10785.1|10844.2|10843.2|10847.9|10846.9|10785.8|10785.1|14633
1583182800000|2020-03-02 21:00:00|10844.1|10843.1|10835.9|10830.9|10846.7|10845.9|10827.1|10826.1|8914
1583186400000|2020-03-02 22:00:00|10837|10832|10830.8|10825.9|10840|10835|10828.9|10823.9|4004
1583190000000|2020-03-02 23:00:00|10830.7|10826.3|10853.2|10852.1|10854.2|10853.2|10821.2|10820.4|10547
1583193600000|2020-03-03 00:00:00|10853.1|10852.2|10832.8|10832.1|10853.2|10852.3|10825.1|10823.7|11374
1583197200000|2020-03-03 01:00:00|10832.9|10832.2|10809.4|10808.4|10832.9|10832.2|10799.9|10799|11336
1583200800000|2020-03-03 02:00:00|10809.9|10808.9|10796|10795|10819.7|10818.8|10793.8|10792.9|9506
1583204400000|2020-03-03 03:00:00|10796.1|10795.4|10801.2|10800.5|10805.6|10804.8|10791.7|10791|8866
1583208000000|2020-03-03 04:00:00|10801.1|10800.4|10782|10781|10804.3|10803.4|10766.8|10765.7|11047
1583211600000|2020-03-03 05:00:00|10782.1|10781.1|10776.9|10775.9|10789.1|10788.1|10776.2|10775.2|8130
1583215200000|2020-03-03 06:00:00|10776.7|10775.7|10793.7|10793|10796.1|10795.3|10769.7|10768.9|8972
1583218800000|2020-03-03 07:00:00|10793.8|10793.1|10804.2|10803.5|10805.7|10804.7|10784.3|10783.5|13229
1583222400000|2020-03-03 08:00:00|10804.3|10803.3|10807.9|10807.2|10814.2|10813.5|10789.2|10788.5|13642
1583226000000|2020-03-03 09:00:00|10808|10807.3|10798.3|10797.3|10808|10807.3|10792.6|10791.9|10385
1583229600000|2020-03-03 10:00:00|10798.2|10797.2|10800.5|10799.8|10804.5|10803.8|10789.9|10789.2|7814
1583233200000|2020-03-03 11:00:00|10800.4|10799.7|10793.1|10792.4|10801.3|10800.6|10786.3|10785.6|8952
1583236800000|2020-03-03 12:00:00|10793.2|10792.5|10773.2|10772.2|10807.8|10807.1|10760.1|10759.1|15952
1583240400000|2020-03-03 13:00:00|10773.1|10772.1|10775.7|10775|10796.1|10795.1|10765|10764.1|16492
1583244000000|2020-03-03 14:00:00|10775.8|10775.1|10767.3|10766.6|10788|10787.3|10761.9|10760.9|15803
1583247600000|2020-03-03 15:00:00|10766.8|10765.8|10754.6|10753.6|10791.1|10789.8|10716.7|10714.3|27703
1583251200000|2020-03-03 16:00:00|10754|10753|10729.5|10728.5|10758.8|10757.8|10720.1|10719.1|12993
1583254800000|2020-03-03 17:00:00|10729.7|10728.7|10734.5|10733.5|10747.5|10746.5|10719.6|10718.4|15349
1583258400000|2020-03-03 18:00:00|10734.4|10733.4|10705.4|10704.4|10735.7|10734.7|10698.7|10697.7|16815
1583262000000|2020-03-03 19:00:00|10705.2|10704.2|10725.3|10724.3|10731.4|10730.4|10693.7|10692.7|19657
1583265600000|2020-03-03 20:00:00|10725.4|10724.4|10721|10720|10735.3|10734.3|10716.7|10715.7|17812
1583269200000|2020-03-03 21:00:00|10721.4|10720.4|10715.3|10710.3|10724.8|10723.8|10709.7|10708.5|6087
1583272800000|2020-03-03 22:00:00|10714.3|10709.3|10716.6|10714.1|10720.4|10716.8|10711|10707.7|8393
1583276400000|2020-03-03 23:00:00|10716.5|10714.2|10707.5|10706.5|10717.6|10714.6|10685.4|10684.4|11103
1583280000000|2020-03-04 00:00:00|10707.3|10706.3|10734.6|10733.6|10741.2|10740.2|10703.7|10702.9|13111
1583283600000|2020-03-04 01:00:00|10734.7|10733.7|10731.1|10730.1|10752.4|10751.4|10724.6|10723.6|11237
1583287200000|2020-03-04 02:00:00|10730.4|10729.7|10734.4|10733.4|10739|10738|10719.5|10718.5|7883
1583290800000|2020-03-04 03:00:00|10734.6|10733.6|10742.6|10741.6|10748|10747|10732.4|10731.5|7290
1583294400000|2020-03-04 04:00:00|10742.5|10741.5|10736.7|10736|10744.9|10744.1|10736.1|10735.1|6168
1583298000000|2020-03-04 05:00:00|10736.5|10735.7|10740.5|10739.5|10743.9|10743.1|10734.3|10733.3|5776
1583301600000|2020-03-04 06:00:00|10740.6|10739.6|10742.4|10741.4|10751|10750.2|10738.2|10737.5|7098
1583305200000|2020-03-04 07:00:00|10742.1|10741.2|10753.3|10752.6|10769.6|10768.6|10742.1|10741.2|10362
1583308800000|2020-03-04 08:00:00|10753.4|10752.7|10742.2|10741.2|10753.4|10752.7|10733|10732.3|11219
1583312400000|2020-03-04 09:00:00|10742|10741.3|10742.4|10741.7|10751|10750.3|10737.3|10736.6|8635
1583316000000|2020-03-04 10:00:00|10742.3|10741.6|10750.7|10750|10754.7|10754|10742|10741.3|6990
1583319600000|2020-03-04 11:00:00|10750.6|10749.9|10749.5|10748.8|10756.6|10755.7|10746.6|10745.9|5706
1583323200000|2020-03-04 12:00:00|10749.4|10748.7|10754.4|10753.7|10767|10766.1|10746.5|10745.8|8156
1583326800000|2020-03-04 13:00:00|10754.5|10753.8|10748|10747.3|10759.5|10758.8|10746.3|10745.3|9166
1583330400000|2020-03-04 14:00:00|10747.9|10747.2|10718.1|10713.7|10749.4|10748.7|10716.3|10712.9|8120
1583334000000|2020-03-04 15:00:00|10721.8|10716.8|10727.5|10726.5|10745.7|10744.7|10715.8|10714.4|10065
1583337600000|2020-03-04 16:00:00|10728.2|10727.5|10734.5|10733.8|10754.8|10753.9|10723.8|10723.1|10284
1583341200000|2020-03-04 17:00:00|10734.8|10734.1|10742.8|10742.1|10743.7|10743|10730.6|10729.7|9202
1583344800000|2020-03-04 18:00:00|10742.7|10742|10746.4|10745.7|10750.8|10750.1|10741.3|10740.6|7437
1583348400000|2020-03-04 19:00:00|10746.5|10745.5|10732.7|10732|10747.4|10746.5|10730.3|10729.5|8056
1583352000000|2020-03-04 20:00:00|10732.6|10731.9|10751.2|10750.5|10753.1|10752.4|10731.8|10731.1|8751
1583355600000|2020-03-04 21:00:00|10751.3|10750.6|10755.1|10751.6|10758.1|10756.9|10746.2|10745.2|5253
1583359200000|2020-03-04 22:00:00|10755|10751.5|10755.8|10752.8|10759.9|10757.9|10753.1|10748.7|8857
1583362800000|2020-03-04 23:00:00|10755.7|10753.2|10771.5|10770.5|10774.8|10773.8|10751.6|10750.7|5878
1583366400000|2020-03-05 00:00:00|10772|10771|10752.7|10751.7|10772.3|10771.3|10746.5|10745.5|9494
1583370000000|2020-03-05 01:00:00|10752.6|10751.6|10745.9|10744.9|10752.7|10752|10739.2|10738.3|7319
1583373600000|2020-03-05 02:00:00|10745.8|10744.8|10731.3|10730.3|10746.4|10745.5|10726.7|10725.7|6243
1583377200000|2020-03-05 03:00:00|10731.2|10730.2|10732.5|10731.8|10733.4|10732.6|10728.1|10727.1|5178
1583380800000|2020-03-05 04:00:00|10732.2|10731.5|10733.5|10732.8|10735.5|10734.8|10727.8|10727.1|3331
1583384400000|2020-03-05 05:00:00|10733.6|10732.9|10738.7|10737.7|10744.4|10743.6|10733.3|10732.6|4196
1583388000000|2020-03-05 06:00:00|10738.4|10737.5|10732.9|10732.2|10738.8|10738.1|10727.9|10727.1|4859
1583391600000|2020-03-05 07:00:00|10732.8|10732.1|10737.4|10736.7|10737.9|10737.1|10719.5|10718.6|6806
1583395200000|2020-03-05 08:00:00|10737.2|10736.5|10724.8|10724.1|10739|10738.3|10722.5|10721.8|7992
1583398800000|2020-03-05 09:00:00|10724.7|10724|10695|10694.3|10725.2|10724.4|10692.2|10691.2|11030
1583402400000|2020-03-05 10:00:00|10694.9|10694.2|10681.5|10680.5|10698.2|10697.5|10679.9|10679.2|9100
1583406000000|2020-03-05 11:00:00|10681.6|10680.6|10690|10689.3|10703.8|10703|10681.4|10680.4|9998
1583409600000|2020-03-05 12:00:00|10689.9|10689.2|10691.6|10690.9|10694.6|10693.8|10682.2|10681.4|8637
1583413200000|2020-03-05 13:00:00|10691.9|10691.2|10683.7|10683|10695.8|10695.1|10681.3|10680.5|8460
1583416800000|2020-03-05 14:00:00|10683.8|10683.1|10676|10675|10689.5|10688.8|10673.1|10672.3|7745
1583420400000|2020-03-05 15:00:00|10675.7|10674.3|10666.7|10666|10694.9|10694.1|10664.6|10663.8|8240
1583424000000|2020-03-05 16:00:00|10666.8|10666.1|10656.8|10656.1|10677|10676.3|10651.4|10650.7|7779
1583427600000|2020-03-05 17:00:00|10656.3|10655.6|10626.7|10626|10657.9|10656.9|10625.3|10624.3|11411
1583431200000|2020-03-05 18:00:00|10626.6|10625.9|10645.1|10644.4|10650.3|10649.6|10623.2|10622.2|13496
1583434800000|2020-03-05 19:00:00|10645.2|10644.5|10640.4|10639.4|10652|10651.3|10637.8|10636.9|11304
1583438400000|2020-03-05 20:00:00|10640.3|10639.6|10601.6|10600.9|10648|10647.1|10601.6|10600.9|13811
1583442000000|2020-03-05 21:00:00|10601.7|10601|10617.3|10615.3|10618.6|10617.1|10598|10596.7|6809
1583445600000|2020-03-05 22:00:00|10617.2|10615.6|10618.9|10616.1|10620.8|10618.6|10607.4|10602.4|5994
1583449200000|2020-03-05 23:00:00|10618.7|10615.6|10627|10626|10627.7|10626.8|10609.3|10608.3|6014
1583452800000|2020-03-06 00:00:00|10626.9|10626.2|10626.9|10625.9|10634.8|10634.1|10615.4|10614.7|9031
1583456400000|2020-03-06 01:00:00|10627|10626|10596|10595|10627.7|10626.7|10591.6|10590.6|9396
1583460000000|2020-03-06 02:00:00|10596.1|10595.1|10592.9|10591.9|10601.8|10600.8|10583.7|10582.7|10066
1583463600000|2020-03-06 03:00:00|10592.6|10592|10581.4|10580.4|10595.9|10594.9|10578.7|10577.7|8401
1583467200000|2020-03-06 04:00:00|10581.1|10580.3|10585|10584|10588.4|10587.6|10575.9|10575.2|6985
1583470800000|2020-03-06 05:00:00|10584.9|10583.9|10582.6|10581.6|10586.9|10586.1|10577.6|10576.7|6616
1583474400000|2020-03-06 06:00:00|10582.7|10581.7|10592.4|10591.4|10599.6|10598.8|10581.1|10580.2|8452
1583478000000|2020-03-06 07:00:00|10592.3|10591.3|10579.9|10579.2|10607.2|10606|10578.1|10577.2|10762
1583481600000|2020-03-06 08:00:00|10579.8|10579.1|10576.8|10575.8|10594.5|10593.6|10567.2|10566.2|13495
1583485200000|2020-03-06 09:00:00|10576.7|10575.7|10517.7|10516.7|10582.8|10582|10512.2|10511.2|12354
1583488800000|2020-03-06 10:00:00|10517.9|10516.9|10544.1|10542.5|10545.9|10544.3|10499.9|10499.1|17178
1583492400000|2020-03-06 11:00:00|10543.9|10542.3|10526.4|10525.4|10549.2|10548.2|10512.7|10511.9|15103
1583496000000|2020-03-06 12:00:00|10526.3|10525.3|10518.7|10518|10537.9|10537|10514.6|10513.6|12024
1583499600000|2020-03-06 13:00:00|10518.8|10518.1|10529.1|10528.4|10542.9|10542.2|10501.5|10500.5|10612
1583503200000|2020-03-06 14:00:00|10528.8|10528.1|10517.7|10516.4|10530|10529.2|10502.6|10501.6|11310
1583506800000|2020-03-06 15:00:00|10518|10516.3|10536.7|10535.7|10575.1|10572.8|10510.2|10509.5|12972
1583510400000|2020-03-06 16:00:00|10537|10536|10531|10530.3|10545|10543.9|10514.9|10514.2|10256
1583514000000|2020-03-06 17:00:00|10531.1|10530.4|10548|10547.3|10564.2|10563.5|10519.9|10519.2|12013
1583517600000|2020-03-06 18:00:00|10547.9|10547.2|10548.1|10547.4|10556.7|10555.7|10540.2|10539.5|11739
1583521200000|2020-03-06 19:00:00|10548.3|10547.3|10519.7|10518.7|10550.3|10549.3|10518.9|10517.7|11981
1583524800000|2020-03-06 20:00:00|10519.9|10518.9|10550.3|10549.2|10556|10554.9|10516.3|10515.3|18899
1583528400000|2020-03-06 21:00:00|10550.4|10549.1|10538.8|10534.6|10550.4|10549.3|10529.2|10526.7|7699
1583701200000|2020-03-08 21:00:00|10425.6|10418|10444.8|10441.7|10451.4|10442.7|10425.4|10416.5|5923
1583704800000|2020-03-08 22:00:00|10445.6|10441.2|10374.3|10370.8|10469.1|10458|10353.6|10349.3|21216
1583708400000|2020-03-08 23:00:00|10374.1|10370.9|10394.4|10393.1|10430.5|10425.3|10372.4|10370.2|20110
1583712000000|2020-03-09 00:00:00|10394.3|10393.2|10414.1|10413.1|10427.1|10426.1|10393.7|10392.7|15857
1583715600000|2020-03-09 01:00:00|10414.2|10413.2|10229.8|10220.2|10421.9|10420.8|10163.2|10150.6|18858
1583719200000|2020-03-09 02:00:00|10229.7|10220.1|10266.7|10264.7|10278.1|10272.2|10161.6|10152.2|24406
1583722800000|2020-03-09 03:00:00|10266.8|10264.3|10247.5|10245.1|10308.1|10305.6|10226.4|10224.6|22057
1583726400000|2020-03-09 04:00:00|10247.4|10245|10284|10280.7|10287.5|10285.2|10240.8|10239.1|20355
1583730000000|2020-03-09 05:00:00|10283.7|10281|10260.1|10258.6|10288.8|10286.4|10253.1|10251.5|18467
1583733600000|2020-03-09 06:00:00|10260.8|10258.7|10277.3|10273.7|10281.7|10278.7|10256.8|10255.2|18201
1583737200000|2020-03-09 07:00:00|10277.2|10273.9|10228.5|10225.9|10277.2|10273.9|10182.7|10180.1|23528
1583740800000|2020-03-09 08:00:00|10226.1|10224.3|10246.1|10244.3|10270.8|10269.3|10212.8|10211.5|13792
1583744400000|2020-03-09 09:00:00|10246|10244.5|10253.5|10251.3|10281.1|10279.9|10238.7|10237.6|12963
1583748000000|2020-03-09 10:00:00|10253.3|10251.2|10236.1|10234.7|10253.5|10251.5|10216.2|10215|12393
1583751600000|2020-03-09 11:00:00|10236|10234.6|10228.2|10226.8|10242.6|10239.4|10219.9|10218.5|12864
1583755200000|2020-03-09 12:00:00|10227.9|10226.9|10229.8|10228.8|10248.6|10247.4|10223.2|10221.9|11832
1583758800000|2020-03-09 13:00:00|10229.7|10228.7|10246.1|10243.2|10271.5|10266.5|10119.1|10117.8|14165
1583762400000|2020-03-09 14:00:00|10246.3|10243.5|10229.9|10228.8|10250.8|10248.6|10214.9|10212.7|15122
1583766000000|2020-03-09 15:00:00|10228.2|10227.1|10252.6|10251.5|10260.6|10259.4|10214.7|10213.6|13238
1583769600000|2020-03-09 16:00:00|10252.4|10251.4|10207.5|10206.5|10260.6|10259.5|10205|10203.1|12951
1583773200000|2020-03-09 17:00:00|10207.6|10206.6|10217.5|10216.5|10234.6|10233.5|10197.4|10196.4|11880
1583776800000|2020-03-09 18:00:00|10215.1|10214.1|10208.7|10207.7|10251.6|10249.7|10197.4|10196.2|14022
1583780400000|2020-03-09 19:00:00|10209|10207.4|10238|10236.5|10246.4|10245.3|10208.8|10207.4|13382
1583784000000|2020-03-09 20:00:00|10237.5|10235.8|10239.7|10234.7|10257.7|10255.7|10227|10225.4|9240
1583787600000|2020-03-09 21:00:00|10239.8|10234.8|10231.2|10226.4|10244|10239.8|10223|10218|8312
1583791200000|2020-03-09 22:00:00|10230.9|10225.9|10245.5|10242.7|10249.5|10246.6|10202.9|10199.9|11011
1583794800000|2020-03-09 23:00:00|10244.9|10242.5|10309.1|10307.2|10325.9|10323.9|10240.4|10238.8|13104
1583798400000|2020-03-10 00:00:00|10308.5|10307.8|10339.6|10337.9|10359.7|10356.9|10271.4|10269.8|14471
1583802000000|2020-03-10 01:00:00|10339.5|10337.3|10330.2|10328.8|10369.1|10366.8|10324.9|10323.2|13507
1583805600000|2020-03-10 02:00:00|10329.9|10328.9|10324.6|10323.6|10332.6|10331.3|10307.1|10305|11691
1583809200000|2020-03-10 03:00:00|10324.4|10323.4|10370.8|10369.1|10383.4|10381.7|10321.8|10320.6|11066
1583812800000|2020-03-10 04:00:00|10370.7|10369|10423.2|10421.9|10426.6|10424.9|10365|10362.9|13321
1583816400000|2020-03-10 05:00:00|10423.1|10422|10471.8|10469.6|10502.9|10500.5|10420.6|10419.5|14470
1583820000000|2020-03-10 06:00:00|10470.8|10469.1|10464.1|10462.2|10482.6|10480.2|10431.5|10429.9|13714
1583823600000|2020-03-10 07:00:00|10463.6|10462.4|10385.6|10383.9|10463.6|10462.4|10381.5|10380.1|14036
1583827200000|2020-03-10 08:00:00|10385.9|10384.2|10448.2|10446.6|10451.9|10450.6|10374|10372.1|17180
1583830800000|2020-03-10 09:00:00|10448.5|10446.4|10463.2|10461.8|10473.5|10472.3|10425.9|10424.7|13774
1583834400000|2020-03-10 10:00:00|10463.1|10461.5|10494.9|10493.5|10522.4|10521.2|10452|10450.8|11557
1583838000000|2020-03-10 11:00:00|10494.2|10492.9|10466.9|10465.9|10495.2|10494.1|10454.2|10453.2|11143
1583841600000|2020-03-10 12:00:00|10466.6|10465.6|10423.9|10422.6|10469.6|10468.6|10383.8|10382.8|13421
1583845200000|2020-03-10 13:00:00|10423.5|10422.4|10448.3|10447.3|10467.1|10464.9|10405.6|10404.4|13343
1583848800000|2020-03-10 14:00:00|10448.2|10447.2|10390.2|10389.1|10458|10457|10386.3|10385.5|10950
1583852400000|2020-03-10 15:00:00|10390|10388.9|10368.6|10367.5|10409|10408|10322.7|10321.4|14031
1583856000000|2020-03-10 16:00:00|10368.3|10367.6|10428.5|10427.5|10442|10440.6|10367.4|10366.3|14726
1583859600000|2020-03-10 17:00:00|10428.6|10427.4|10439|10437.8|10467.6|10466.3|10423.9|10422.9|12814
1583863200000|2020-03-10 18:00:00|10438.9|10437.6|10510.9|10509.8|10529|10527.9|10424.7|10423.5|13658
1583866800000|2020-03-10 19:00:00|10512.3|10511|10549.7|10548.6|10592.8|10591.8|10511.1|10509.9|13750
1583870400000|2020-03-10 20:00:00|10549.8|10548.8|10566.6|10561.6|10568.5|10564.8|10530.1|10529.1|8139
1583874000000|2020-03-10 21:00:00|10566.7|10562.5|10528.7|10524.5|10567.7|10562.9|10527.6|10522.6|7256
1583877600000|2020-03-10 22:00:00|10528.4|10523.4|10511.7|10509.4|10539.6|10537.2|10501.7|10499.7|10162
1583881200000|2020-03-10 23:00:00|10511.6|10509.6|10505.5|10503.5|10525|10523.4|10482.6|10480.9|10889
1583884800000|2020-03-11 00:00:00|10505.3|10503.6|10492.8|10491.6|10525.9|10524.9|10478.2|10477.2|13279
1583888400000|2020-03-11 01:00:00|10493|10492|10477.3|10475.8|10506.8|10505.6|10466.6|10465.4|11984
1583892000000|2020-03-11 02:00:00|10477.5|10476|10486.4|10485.4|10501.8|10500.5|10468.9|10467.7|10899
1583895600000|2020-03-11 03:00:00|10486.3|10485.3|10474.7|10473.7|10501|10500.1|10461.6|10460.4|9835
1583899200000|2020-03-11 04:00:00|10474.8|10473.8|10444|10443|10476.1|10475.1|10439.7|10438.7|8251
1583902800000|2020-03-11 05:00:00|10444.1|10443.4|10415.8|10414.8|10444.3|10443.5|10410.3|10409.3|11212
1583906400000|2020-03-11 06:00:00|10416.4|10415.4|10438|10436.9|10458.2|10457.2|10416.4|10415.4|10098
1583910000000|2020-03-11 07:00:00|10438.3|10437|10503.1|10501.6|10508.6|10506.9|10435.2|10434.2|12806
1583913600000|2020-03-11 08:00:00|10503.2|10501.4|10526.3|10524.7|10533.9|10532.5|10487.9|10486.2|13577
1583917200000|2020-03-11 09:00:00|10527.1|10525|10505.4|10504.4|10532.5|10530.9|10494.2|10493|11658
1583920800000|2020-03-11 10:00:00|10505.8|10504.6|10499.4|10498.7|10511.7|10510.2|10484.8|10483.4|10191
1583924400000|2020-03-11 11:00:00|10499.7|10499|10474.4|10473.7|10503.2|10502.2|10462.1|10461.2|9427
1583928000000|2020-03-11 12:00:00|10474.1|10473.4|10444.8|10444.1|10501.1|10498.3|10437.6|10436.9|10895
1583931600000|2020-03-11 13:00:00|10444.9|10444.2|10461.7|10461|10486.1|10485.3|10442.2|10441.5|9981
1583935200000|2020-03-11 14:00:00|10462|10461.3|10461.7|10461|10482.2|10481.5|10443.8|10442.9|9532
1583938800000|2020-03-11 15:00:00|10461.8|10461.1|10482.4|10481.7|10503.8|10502.8|10454.3|10453.6|9726
1583942400000|2020-03-11 16:00:00|10482.3|10481.6|10497.1|10496.4|10513.8|10513|10470.7|10470|9470
1583946000000|2020-03-11 17:00:00|10497.2|10496.5|10475|10474.3|10498.9|10498.2|10463.1|10462.4|9736
1583949600000|2020-03-11 18:00:00|10475.2|10474.5|10459.7|10459|10482.1|10481.4|10453.6|10452.9|9099
1583953200000|2020-03-11 19:00:00|10460.4|10459.7|10471.5|10470.5|10481.5|10480.8|10423.3|10422.6|11980
1583956800000|2020-03-11 20:00:00|10471.8|10470.6|10455.6|10450.6|10473.7|10473|10443.6|10442|6027
1583960400000|2020-03-11 21:00:00|10455.2|10450.2|10447.2|10442.2|10455.4|10450.4|10435.5|10430.5|4431
1583964000000|2020-03-11 22:00:00|10447.5|10442.5|10474.1|10472.3|10477.2|10475.5|10440.7|10437.2|9095
1583967600000|2020-03-11 23:00:00|10474.2|10472.4|10453.8|10452.8|10481.1|10480.1|10444|10443|10010
1583971200000|2020-03-12 00:00:00|10454|10453|10460.9|10460.2|10466.4|10465.7|10436.5|10435.5|11363
1583974800000|2020-03-12 01:00:00|10460.6|10459.9|10350.6|10347.9|10473.2|10471.6|10334.8|10332.9|15005
1583978400000|2020-03-12 02:00:00|10350.5|10348.2|10339.7|10338|10359.6|10358.3|10309.8|10307.6|13328
1583982000000|2020-03-12 03:00:00|10339.6|10337.9|10337.9|10336.3|10353.3|10351.8|10322.8|10321.1|10896
1583985600000|2020-03-12 04:00:00|10337.8|10336.2|10403.5|10401.9|10429.4|10427.5|10337.4|10336|12336
1583989200000|2020-03-12 05:00:00|10403.6|10401.8|10384.6|10382.9|10411|10409.8|10380.2|10378.9|10478
1583992800000|2020-03-12 06:00:00|10384.5|10383.1|10371.1|10370.1|10388.8|10387.5|10360.7|10359.6|10080
1583996400000|2020-03-12 07:00:00|10371|10370|10367.6|10366.9|10395|10393.6|10355.6|10354.6|12530
1584000000000|2020-03-12 08:00:00|10367.8|10367.1|10376.3|10375.3|10381.1|10379.8|10351.3|10350.5|10569
1584003600000|2020-03-12 09:00:00|10376.1|10375.1|10385.4|10384|10404.9|10403.1|10356.9|10356|8808
1584007200000|2020-03-12 10:00:00|10385.3|10383.9|10385.4|10384.7|10392.2|10391.2|10365.1|10363.9|7713
1584010800000|2020-03-12 11:00:00|10385.5|10384.8|10373.1|10372.4|10385.5|10384.8|10369.9|10369.2|6684
1584014400000|2020-03-12 12:00:00|10372.6|10371.9|10403.9|10402.7|10422.2|10420.7|10352|10351|13904
1584018000000|2020-03-12 13:00:00|10404.1|10402.6|10473.4|10471.4|10473.9|10471.4|10386.2|10385.2|14622
1584021600000|2020-03-12 14:00:00|10473.3|10471.5|10506.7|10505.7|10550.7|10549.7|10462.3|10461|15183
1584025200000|2020-03-12 15:00:00|10507|10506|10568|10567|10586.2|10585.1|10505|10503.9|14566
1584028800000|2020-03-12 16:00:00|10567.1|10565.6|10529.6|10528.5|10572.5|10571.2|10487.1|10484.3|14578
1584032400000|2020-03-12 17:00:00|10529.8|10528.6|10539.7|10538.3|10611.5|10609.6|10504.5|10502.3|15432
1584036000000|2020-03-12 18:00:00|10539.8|10538.2|10519.8|10518.8|10540.5|10539.1|10503.1|10501.6|14022
1584039600000|2020-03-12 19:00:00|10519.9|10518.9|10534.6|10532.7|10550.8|10549.2|10519.1|10518.1|12819
1584043200000|2020-03-12 20:00:00|10534.5|10533.5|10466.5|10461.5|10538|10536.9|10461.9|10456.9|11617
1584046800000|2020-03-12 21:00:00|10466.1|10461.1|10488.4|10483.4|10494.5|10489.5|10463.8|10459.6|8033
1584050400000|2020-03-12 22:00:00|10487.6|10482.6|10481.3|10476.3|10492.7|10487.7|10463.2|10458.2|11604
1584054000000|2020-03-12 23:00:00|10480.5|10475.7|10468|10466.2|10496.5|10493.6|10451.4|10449.2|10738
1584057600000|2020-03-13 00:00:00|10467.4|10465.9|10509.3|10507.9|10521|10519.9|10466.5|10465|14009
1584061200000|2020-03-13 01:00:00|10509.2|10507.8|10504.1|10502.6|10514.6|10513.4|10468.7|10467.6|14331
1584064800000|2020-03-13 02:00:00|10503.9|10502.7|10502.8|10501.4|10529.2|10527.4|10496.9|10495.3|14209
1584068400000|2020-03-13 03:00:00|10503|10501.5|10495.4|10494.3|10508.3|10506.6|10490.4|10489|13636
1584072000000|2020-03-13 04:00:00|10495.2|10494.1|10560.1|10558.8|10568.4|10565.6|10493.4|10491.9|13830
1584075600000|2020-03-13 05:00:00|10559.6|10558.9|10560.3|10558.5|10602.4|10600.5|10550.4|10549.2|14885
1584079200000|2020-03-13 06:00:00|10559.9|10558.8|10555.2|10554|10564.1|10562.7|10532.9|10531.5|13934
1584082800000|2020-03-13 07:00:00|10555.3|10553.8|10583.9|10582.4|10600.1|10597.5|10534.5|10533.4|14583
1584086400000|2020-03-13 08:00:00|10584.1|10582.5|10585.9|10584.5|10623.4|10622.1|10576.8|10574.9|14241
1584090000000|2020-03-13 09:00:00|10584.6|10584.7|10627|10626|10628.5|10627.4|10576.7|10575.2|11657
1584093600000|2020-03-13 10:00:00|10627.1|10626.1|10626.6|10625.6|10657.8|10656.5|10620.6|10618.6|13083
1584097200000|2020-03-13 11:00:00|10626|10625|10690|10688.8|10692|10690.9|10621.8|10620.7|12916
1584100800000|2020-03-13 12:00:00|10689.8|10688.6|10730.6|10729.6|10750.1|10749.1|10674.6|10673.4|15275
1584104400000|2020-03-13 13:00:00|10730.5|10729.5|10683|10681.7|10737.8|10736.8|10669.8|10668.7|15022
1584108000000|2020-03-13 14:00:00|10682.7|10681.2|10699.6|10698.6|10727.5|10726.1|10679.6|10678.1|15141
1584111600000|2020-03-13 15:00:00|10699.7|10698.7|10714|10712.9|10722.6|10721.6|10674.3|10673.3|14562
1584115200000|2020-03-13 16:00:00|10713.9|10712.8|10777|10776|10794.9|10793.6|10698.9|10697.8|15161
1584118800000|2020-03-13 17:00:00|10777.1|10776.1|10766.5|10765.5|10800.2|10799.2|10761.5|10760.4|14251
1584122400000|2020-03-13 18:00:00|10766.7|10765.7|10816.7|10814.8|10819.7|10818.5|10739.9|10738.3|14608
1584126000000|2020-03-13 19:00:00|10817.1|10814.9|10824.8|10820.8|10851.6|10849.3|10792.3|10789.6|13377
1584129600000|2020-03-13 20:00:00|10827.4|10823.3|10801.1|10796.1|10839.2|10837.3|10790.5|10787.5|9364
1584306000000|2020-03-15 21:00:00|10714.1|10703.9|10707.2|10702.9|10742.8|10731.8|10650.7|10641.9|5548
1584309600000|2020-03-15 22:00:00|10703.8|10692.8|10644.3|10636.8|10722.3|10711.3|10578.8|10569.8|14879
1584313200000|2020-03-15 23:00:00|10644.5|10636.5|10652.5|10648.9|10687.3|10682.5|10575.5|10571.4|14425
1584316800000|2020-03-16 00:00:00|10651.8|10649.1|10692.8|10690.3|10712.6|10708.4|10632.1|10627.9|14349
1584320400000|2020-03-16 01:00:00|10692.9|10690.4|10736.6|10733.5|10738.3|10735|10681.2|10678.5|12887
1584324000000|2020-03-16 02:00:00|10736.1|10732.9|10717.3|10714.8|10758.8|10755.7|10701.1|10697.8|11644
1584327600000|2020-03-16 03:00:00|10717.2|10714.9|10690.9|10687.7|10718.1|10715|10675.5|10672.4|9909
1584331200000|2020-03-16 04:00:00|10690.8|10687.8|10680.2|10678|10729.3|10726.3|10679.3|10676.8|10324
1584334800000|2020-03-16 05:00:00|10680.1|10677.9|10649.9|10646.2|10709.5|10705.6|10634.6|10632.1|12100
1584338400000|2020-03-16 06:00:00|10648.6|10646.4|10644.5|10642|10659.9|10657.2|10616.7|10614.8|11656
1584342000000|2020-03-16 07:00:00|10644.6|10641.7|10659.6|10658.9|10675.6|10671|10624.2|10622.2|14333
1584345600000|2020-03-16 08:00:00|10659.7|10659|10604.7|10602.9|10669.1|10667.5|10601.8|10600.3|13069
1584349200000|2020-03-16 09:00:00|10604.4|10603.1|10593.9|10592.8|10614|10612.4|10579.9|10578.5|11666
1584352800000|2020-03-16 10:00:00|10594.1|10592.9|10592|10591|10609.4|10607.9|10571.2|10570.1|11927
1584356400000|2020-03-16 11:00:00|10592.1|10591.1|10571.3|10569.7|10606.1|10604.8|10571.1|10569.7|10813
1584360000000|2020-03-16 12:00:00|10571.4|10570.4|10531.7|10530.4|10586.4|10585.4|10515.1|10514.1|14273
1584363600000|2020-03-16 13:00:00|10531.5|10530.1|10578.1|10576.8|10603.5|10601.7|10527.4|10526.4|14695
1584367200000|2020-03-16 14:00:00|10578.3|10576.9|10627|10626|10638.9|10637.4|10561.2|10559.1|15307
1584370800000|2020-03-16 15:00:00|10626.8|10625.8|10568.4|10567.4|10648.2|10647.2|10559.2|10558.2|13567
1584374400000|2020-03-16 16:00:00|10568.6|10567.6|10570.5|10569.5|10601.7|10600.4|10560.5|10559.5|13007
1584378000000|2020-03-16 17:00:00|10570.7|10569.7|10596.1|10595.1|10599.4|10598.4|10561|10559.8|13374
1584381600000|2020-03-16 18:00:00|10595.6|10594.6|10614.1|10613.1|10625|10623.9|10586|10585|13455
1584385200000|2020-03-16 19:00:00|10613.4|10612.4|10584.2|10583.2|10645.6|10644|10575.4|10574|14289
1584388800000|2020-03-16 20:00:00|10585.1|10583.8|10587.2|10582.2|10611.3|10610|10582.8|10577.8|9357
1584392400000|2020-03-16 21:00:00|10584.2|10579.2|10592.3|10587.3|10603.8|10598.8|10582|10577|6015
1584396000000|2020-03-16 22:00:00|10592.2|10587.2|10630|10628.8|10632.1|10630.4|10590|10586.1|11695
1584399600000|2020-03-16 23:00:00|10629.6|10628.3|10622.5|10620.9|10636.4|10634.6|10609.3|10607.5|14287
1584403200000|2020-03-17 00:00:00|10622.9|10621.2|10660.2|10658.8|10667.1|10665.8|10608.5|10606.8|14809
1584406800000|2020-03-17 01:00:00|10660|10658.6|10670.5|10668.6|10720.3|10718.4|10657|10655.6|15561
1584410400000|2020-03-17 02:00:00|10670.7|10668.7|10634.2|10633.5|10676|10674.3|10630.4|10629.2|15537
1584414000000|2020-03-17 03:00:00|10634.1|10633.4|10650.9|10649.7|10657.1|10656.2|10617.2|10616.1|15276
1584417600000|2020-03-17 04:00:00|10651|10649.9|10660|10658.7|10668.3|10666.8|10638.5|10637.5|13935
1584421200000|2020-03-17 05:00:00|10660.2|10658.9|10643|10641.5|10664.7|10663.2|10636.1|10634.9|13900
1584424800000|2020-03-17 06:00:00|10642.9|10641.7|10664.8|10663.5|10672.7|10671.2|10623.8|10622.5|12961
1584428400000|2020-03-17 07:00:00|10665.3|10663.8|10690.7|10690|10690.8|10690.1|10656.5|10655.8|14364
1584432000000|2020-03-17 08:00:00|10688.6|10686.9|10684.4|10683.4|10704.6|10703.1|10660.9|10659.9|13741
1584435600000|2020-03-17 09:00:00|10684.3|10683.3|10658.4|10656.8|10685.7|10684.8|10630.3|10629.1|13279
1584439200000|2020-03-17 10:00:00|10658.3|10656.9|10702.8|10701.3|10705|10703.9|10654|10652.3|13543
1584442800000|2020-03-17 11:00:00|10702.6|10701.2|10675.8|10674.8|10715.3|10714.1|10673.7|10672.5|13325
1584446400000|2020-03-17 12:00:00|10675.7|10675|10705.8|10705.1|10707.4|10706.7|10671.9|10670.7|13112
1584450000000|2020-03-17 13:00:00|10705.6|10704.9|10687.7|10686|10715.5|10713.7|10677.5|10676.6|12796
1584453600000|2020-03-17 14:00:00|10687.8|10685.9|10730|10729.3|10743.3|10741.5|10681.3|10680.3|15383
1584457200000|2020-03-17 15:00:00|10730.4|10729.4|10741.2|10740.5|10760.1|10759.1|10715.1|10713.4|14609
1584460800000|2020-03-17 16:00:00|10741.3|10740.6|10757.2|10756.5|10757.5|10756.8|10731.1|10730.4|12439
1584464400000|2020-03-17 17:00:00|10757.1|10756.4|10739.9|10739.2|10767.5|10765.8|10724|10722.3|12911
1584468000000|2020-03-17 18:00:00|10739.8|10739.1|10785.9|10785.2|10786.6|10785.9|10738.2|10737.3|10523
1584471600000|2020-03-17 19:00:00|10785.8|10785.1|10769.2|10768|10785.8|10785.1|10763.7|10762.8|10807
1584475200000|2020-03-17 20:00:00|10769.1|10767.9|10771.6|10767.4|10774.3|10773.3|10754.4|10752.8|6898
1584478800000|2020-03-17 21:00:00|10772.2|10767.3|10766.9|10761.9|10774.9|10769.9|10755.2|10750.2|4342
1584482400000|2020-03-17 22:00:00|10767.5|10762.5|10726.5|10724.9|10770.8|10765.8|10723.3|10720.6|12635
1584486000000|2020-03-17 23:00:00|10726.7|10725|10739|10737.6|10745.3|10743.6|10723.8|10722.1|14265
1584489600000|2020-03-18 00:00:00|10738.7|10738|10739|10737.7|10757.8|10756.4|10728.6|10727|14744
1584493200000|2020-03-18 01:00:00|10738.5|10737.2|10727.1|10725.8|10741.8|10740.8|10710.1|10708.6|14202
1584496800000|2020-03-18 02:00:00|10726.9|10725.7|10725.9|10725.2|10732|10730.3|10713.9|10712.9|12795
1584500400000|2020-03-18 03:00:00|10726.1|10725.4|10712.4|10711.7|10731.7|10730.3|10706.7|10705.9|11915
1584504000000|2020-03-18 04:00:00|10712.5|10711.8|10723|10722.3|10725.2|10724.2|10711.2|10710.5|8962
1584507600000|2020-03-18 05:00:00|10722.9|10722.2|10704.8|10703|10727|10726.3|10695.1|10693.9|9317
1584511200000|2020-03-18 06:00:00|10704.6|10703.2|10704.4|10703|10710.5|10709.4|10676|10674.7|12360
1584514800000|2020-03-18 07:00:00|10704.5|10703.5|10742.3|10741.3|10742.3|10741.4|10696.5|10695.8|13246
1584518400000|2020-03-18 08:00:00|10742.5|10741.5|10755.8|10755.1|10761.3|10760.6|10724.5|10723.4|12203
1584522000000|2020-03-18 09:00:00|10755.9|10755.2|10732.9|10731.9|10757.9|10757.2|10729.4|10728.4|11947
1584525600000|2020-03-18 10:00:00|10732.7|10732|10732.7|10732|10735.7|10735|10709|10708.3|11189
1584529200000|2020-03-18 11:00:00|10732.8|10732.1|10728.3|10727.6|10754|10753.3|10723.3|10722.6|9984
1584532800000|2020-03-18 12:00:00|10728.7|10728|10764.6|10763.6|10765.5|10764.3|10728.7|10728|11038
1584536400000|2020-03-18 13:00:00|10764.4|10763.9|10796.4|10795.4|10809.9|10809.2|10760.6|10759.8|12200
1584540000000|2020-03-18 14:00:00|10796.1|10795.3|10808.4|10807|10814.1|10812.7|10773.8|10772.6|13425
1584543600000|2020-03-18 15:00:00|10808.3|10806.9|10843.8|10843.1|10850.7|10850|10801.6|10800.8|12399
1584547200000|2020-03-18 16:00:00|10844|10843.3|10837.1|10835.8|10855.1|10854.3|10812.9|10811.8|13412
1584550800000|2020-03-18 17:00:00|10837.2|10836.1|10844.7|10842.7|10866.5|10864.8|10812.7|10811.4|14582
1584554400000|2020-03-18 18:00:00|10844.9|10842.9|10796.2|10794.2|10855.7|10853.7|10775.6|10773.6|13882
1584558000000|2020-03-18 19:00:00|10796|10794|10812.1|10810.1|10834.4|10832.5|10783.9|10782.1|14740
1584561600000|2020-03-18 20:00:00|10812.4|10810.4|10814.6|10802.3|10819.7|10818.2|10798|10793.6|8616
1584565200000|2020-03-18 21:00:00|10814.2|10802.8|10809.6|10804.6|10814.6|10808|10788.6|10783.6|3479
1584568800000|2020-03-18 22:00:00|10809.9|10804.9|10802.4|10800.8|10827.3|10824|10801|10799|11376
1584572400000|2020-03-18 23:00:00|10802|10801.2|10837.9|10835.8|10841.1|10839.7|10800.1|10798.3|15409
1584576000000|2020-03-19 00:00:00|10837.5|10835.3|10881.4|10880|10896.1|10893.8|10820.5|10819|14454
1584579600000|2020-03-19 01:00:00|10881.6|10880.2|10881.4|10878|10907.8|10905.3|10859.8|10857.7|15286
1584583200000|2020-03-19 02:00:00|10881.2|10877.8|10908|10906.1|10950.7|10948.2|10877.7|10875|14344
1584586800000|2020-03-19 03:00:00|10907.8|10906|10929.6|10928.2|10940.6|10939|10898.8|10897|13975
1584590400000|2020-03-19 04:00:00|10929.7|10928.1|10907.8|10906.3|10956.3|10954.8|10899.1|10897.4|13756
1584594000000|2020-03-19 05:00:00|10908.3|10906.7|10885.1|10883.7|10908.3|10906.7|10877.3|10875.9|14442
1584597600000|2020-03-19 06:00:00|10884.5|10883.1|10858|10856.6|10896.7|10895.1|10846.5|10844.7|15079
1584601200000|2020-03-19 07:00:00|10856.7|10856.4|10916.4|10915|10924.8|10922.3|10855.7|10854|15901
1584604800000|2020-03-19 08:00:00|10916.5|10915.2|10892.2|10890.6|10921.9|10920.3|10882.3|10880.9|14858
1584608400000|2020-03-19 09:00:00|10891.7|10890.7|10916.1|10914.3|10918|10916.3|10883.7|10879.7|13536
1584612000000|2020-03-19 10:00:00|10915.8|10913.7|10948.6|10947.4|10948.8|10947.4|10898.4|10896.8|13444
1584615600000|2020-03-19 11:00:00|10949|10947|10991.3|10989.8|10997.3|10995.7|10943.4|10941.4|12771
1584619200000|2020-03-19 12:00:00|10991.5|10990.1|10978.7|10977.7|11000.5|10999.8|10952.8|10951.6|14781
1584622800000|2020-03-19 13:00:00|10978.6|10977.6|10999.8|10998.2|11001.8|11000.6|10955.3|10953.9|14833
1584626400000|2020-03-19 14:00:00|10999.7|10997.7|10976.6|10975.6|11018.7|11017.7|10962.7|10961.5|13662
1584630000000|2020-03-19 15:00:00|10976.4|10975.4|11008.3|11007.3|11010|11009|10964.3|10963.3|12761
1584633600000|2020-03-19 16:00:00|11008.5|11007.5|11020.5|11019.5|11021.4|11020.4|11001.7|11000.7|13791
1584637200000|2020-03-19 17:00:00|11020.3|11019.3|11038.4|11037.4|11038.9|11037.9|11005.3|11004.3|13128
1584640800000|2020-03-19 18:00:00|11038.2|11037.2|11069.2|11066.8|11084.5|11083.5|11033.1|11032.1|12989
1584644400000|2020-03-19 19:00:00|11068.6|11067|11073.9|11072.9|11096|11095|11059.5|11057.7|13241
1584648000000|2020-03-19 20:00:00|11074.2|11073.2|11073.2|11068.2|11076.7|11075.7|11044.8|11043.8|9230
1584651600000|2020-03-19 21:00:00|11073.3|11068.3|11092.7|11087.7|11098.5|11093.5|11069.7|11064.1|5769
1584655200000|2020-03-19 22:00:00|11092.8|11087.8|11086.5|11085.1|11097|11094.2|11072.5|11067.5|10370
1584658800000|2020-03-19 23:00:00|11086.6|11085.3|11132|11130.4|11137.6|11136|11084.6|11083.1|12914
1584662400000|2020-03-20 00:00:00|11132.5|11130.1|11115.3|11114.3|11135.1|11132.9|11105.6|11104.2|13569
1584666000000|2020-03-20 01:00:00|11115.5|11114|11043.5|11040.5|11120.8|11119|11012.5|11009.9|13704
1584669600000|2020-03-20 02:00:00|11043.7|11040.8|11018.9|11016|11053.2|11050.6|11000|10997.8|13057
1584673200000|2020-03-20 03:00:00|11018.8|11016.1|11018.2|11016.4|11033.4|11031.4|11000.3|10998.7|11448
1584676800000|2020-03-20 04:00:00|11018.1|11016.3|10995.6|10993.6|11025.4|11022.7|10994.5|10991.9|10780
1584680400000|2020-03-20 05:00:00|10995.7|10993.7|11004.2|11002.3|11008.9|11007.2|10978.8|10976.9|11194
1584684000000|2020-03-20 06:00:00|11004.3|11002.5|10985.7|10983.3|11010.6|11009.5|10965.4|10962.8|11250
1584687600000|2020-03-20 07:00:00|10985.9|10983.5|10952.5|10950.2|10997.6|10995.4|10934.7|10932|15279
1584691200000|2020-03-20 08:00:00|10952.4|10950.3|10992|10989.8|10997.8|10996.3|10950|10947.3|14793
1584694800000|2020-03-20 09:00:00|10991.4|10989.7|11026.4|11025.7|11029.2|11027.3|10981.4|10979.7|13355
1584698400000|2020-03-20 10:00:00|11026.5|11025.4|10997.5|10996.5|11026.8|11025.5|10983.3|10982.3|11011
1584702000000|2020-03-20 11:00:00|10997.8|10996.8|11011|11010|11027.7|11026.7|10993.7|10992.5|10407
1584705600000|2020-03-20 12:00:00|11011.1|11010.1|11037.2|11036.5|11039.9|11038.9|10991.9|10990.9|12013
1584709200000|2020-03-20 13:00:00|11037.1|11036.4|11095.1|11093.7|11100.4|11099.2|11036.9|11035.9|12511
1584712800000|2020-03-20 14:00:00|11095.2|11093.4|11090.2|11089.2|11095.6|11093.7|11056.5|11055.5|13096
1584716400000|2020-03-20 15:00:00|11090|11089|11130.5|11129.5|11140.3|11139.3|11080|11078.8|12843
1584720000000|2020-03-20 16:00:00|11131.5|11130.5|11146.8|11145.8|11148.5|11147.5|11123.9|11121.5|13922
1584723600000|2020-03-20 17:00:00|11147|11146|11096.1|11094.2|11151.1|11150.1|11086|11084.7|13622
1584727200000|2020-03-20 18:00:00|11095.9|11093.8|11116.8|11115.8|11132.5|11131.5|11095.5|11093.8|14251
1584730800000|2020-03-20 19:00:00|11117.7|11116.7|11109.6|11107|11151.2|11149.8|11107.4|11104.8|14184
1584734400000|2020-03-20 20:00:00|11110.2|11107.3|11082.8|11077.8|11136.6|11135|11065|11060|9115
1584910800000|2020-03-22 21:00:00|11085.3|11074.3|11086.7|11076.4|11093.5|11082.5|11077.2|11068.8|1439
1584914400000|2020-03-22 22:00:00|11086.6|11076.8|11110.6|11106|11130.3|11124.3|11059.2|11048.2|11846
1584918000000|2020-03-22 23:00:00|11110|11105.9|11039.4|11038.4|11110.7|11107.3|11029.2|11028.2|13327
1584921600000|2020-03-23 00:00:00|11039.7|11038.3|11055.1|11053.3|11079.1|11077.3|11026.6|11025.6|14115
1584925200000|2020-03-23 01:00:00|11055.2|11053|11038.9|11036.6|11074.9|11071.4|11014.6|11012.8|13214
1584928800000|2020-03-23 02:00:00|11039.1|11037.2|11008.7|11006.9|11039.1|11037.2|11000|10999.3|12836
1584932400000|2020-03-23 03:00:00|11009.1|11007.2|11029.4|11027.4|11040.2|11039|11002|11000.7|12848
1584936000000|2020-03-23 04:00:00|11029.5|11027.2|11008.9|11007.9|11029.5|11027.5|11000.6|10999|11269
1584939600000|2020-03-23 05:00:00|11009.2|11008.2|10989.6|10988.3|11011.4|11009.5|10980.1|10978.8|11644
1584943200000|2020-03-23 06:00:00|10989.7|10988|11006.4|11004.4|11030.3|11027.8|10967.1|10966.3|11112
1584946800000|2020-03-23 07:00:00|11006.5|11004.3|11025.1|11023.3|11030.3|11029.3|11004.8|11002.4|13221
1584950400000|2020-03-23 08:00:00|11024.9|11023.5|11018.8|11017.8|11025.6|11024.5|11008.5|11007.4|11823
1584954000000|2020-03-23 09:00:00|11019|11018|11049.4|11048.7|11074.3|11073.6|11018.7|11017.9|10299
1584957600000|2020-03-23 10:00:00|11049.6|11048.9|11065.6|11064|11072.6|11071.6|11048.2|11047.5|8275
1584961200000|2020-03-23 11:00:00|11065.5|11064.2|11081.5|11079.9|11089.1|11088.4|11054.4|11053.7|8882
1584964800000|2020-03-23 12:00:00|11082|11080.6|11022.4|11021.7|11084.5|11083.2|10983.3|10981.2|15930
1584968400000|2020-03-23 13:00:00|11022.1|11021.4|11061|11060|11086.3|11084.7|11016.7|11016|14685
1584972000000|2020-03-23 14:00:00|11061.3|11060.3|11079.9|11078.6|11088|11087.1|11059.3|11058.3|13275
1584975600000|2020-03-23 15:00:00|11080|11080.1|11135.7|11135|11137.2|11136.5|11072.2|11071.3|11194
1584979200000|2020-03-23 16:00:00|11135.6|11134.9|11123.5|11122.5|11159.9|11158.9|11118.3|11117.3|13078
1584982800000|2020-03-23 17:00:00|11123.3|11122|11122.9|11122.2|11139.4|11138.7|11115|11113.6|12786
1584986400000|2020-03-23 18:00:00|11123|11122.3|11150.9|11149.9|11157.7|11156.7|11113.9|11113.2|12536
1584990000000|2020-03-23 19:00:00|11151.1|11150.1|11132|11130.4|11151.4|11150.4|11115.6|11114.6|12176
1584993600000|2020-03-23 20:00:00|11132.1|11130.7|11126.4|11120.4|11135.9|11134.9|11112.7|11110.8|8008
1584997200000|2020-03-23 21:00:00|11126.7|11120.7|11127.1|11122.1|11137.2|11131.2|11106.9|11100.9|3578
1585000800000|2020-03-23 22:00:00|11127.6|11121.8|11099.5|11097.5|11129.7|11125.6|11087.5|11084.9|11892
1585004400000|2020-03-23 23:00:00|11099.3|11098.3|11083.2|11080.5|11115.7|11113.4|11079.1|11077.4|13229
1585008000000|2020-03-24 00:00:00|11082.6|11080.8|11046.7|11045|11099|11097.1|11045.6|11044|12962
1585011600000|2020-03-24 01:00:00|11046.5|11045.1|11035.9|11034.3|11052.8|11050.6|11027.3|11026|13321
1585015200000|2020-03-24 02:00:00|11036|11034.4|11036.5|11034.6|11043.8|11042.2|11009.6|11008|12600
1585018800000|2020-03-24 03:00:00|11036.6|11034.8|11031.3|11029.7|11058.7|11056.4|11025.5|11023.9|11838
1585022400000|2020-03-24 04:00:00|11030.9|11029.9|11029.5|11028.1|11043.6|11041.8|11013.9|11012.3|11243
1585026000000|2020-03-24 05:00:00|11029.4|11028|11039.8|11039.1|11048.4|11046.4|11018.4|11017.7|8320
1585029600000|2020-03-24 06:00:00|11039.9|11038.9|11036.8|11034.5|11049.5|11048.5|11024.6|11023.4|10891
1585033200000|2020-03-24 07:00:00|11035.6|11034.2|11054.3|11052.7|11069.9|11069|11032.9|11031.9|11406
1585036800000|2020-03-24 08:00:00|11054.2|11053|11071.7|11070.7|11077.7|11076|11054.2|11052.6|10499
1585040400000|2020-03-24 09:00:00|11071.8|11070.3|11042.7|11041.4|11095|11094|11037|11035.7|10482
1585044000000|2020-03-24 10:00:00|11042.8|11041.5|11048.8|11047.8|11064.1|11063.4|11030.1|11028.8|10344
1585047600000|2020-03-24 11:00:00|11048.9|11047.4|11085.6|11084.3|11092|11091.2|11041.8|11041.1|9777
1585051200000|2020-03-24 12:00:00|11085.1|11084.4|11079|11078.3|11100.9|11100.2|11073.6|11072.6|13120
1585054800000|2020-03-24 13:00:00|11079.1|11078.4|11119.1|11117.4|11119.3|11118.3|11060.4|11059.7|12954
1585058400000|2020-03-24 14:00:00|11119|11117.5|11140.6|11139.9|11141|11140.3|11110|11109|12699
1585062000000|2020-03-24 15:00:00|11140.5|11139.8|11145.9|11145.2|11150.5|11149.8|11117.1|11116.4|11181
1585065600000|2020-03-24 16:00:00|11145.8|11145.1|11148.2|11147.5|11163.4|11162.5|11134.9|11134.2|10665
1585069200000|2020-03-24 17:00:00|11148.4|11147.7|11147|11146.3|11151.7|11150.9|11129.9|11129.2|9651
1585072800000|2020-03-24 18:00:00|11146.6|11145.9|11147.8|11147.1|11152.4|11151.7|11130.9|11130.2|9930
1585076400000|2020-03-24 19:00:00|11147.9|11147.2|11150.9|11150.2|11171.9|11171.2|11146.6|11145.9|10389
1585080000000|2020-03-24 20:00:00|11151.2|11150.4|11125.2|11119.2|11153.9|11153.2|11122|11116.5|5826
1585083600000|2020-03-24 21:00:00|11125.5|11120.3|11135.5|11129.5|11157|11151.2|11118.4|11112.4|6312
1585087200000|2020-03-24 22:00:00|11135.7|11129.7|11121.9|11118.7|11139.4|11135.2|11107.5|11105.2|9813
1585090800000|2020-03-24 23:00:00|11121.7|11118.8|11113.5|11112|11131.5|11130.5|11104.9|11103.9|10339
1585094400000|2020-03-25 00:00:00|11113.2|11111.6|11101.8|11100.2|11128.4|11127|11095|11093|11948
1585098000000|2020-03-25 01:00:00|11101.5|11100|11082.5|11081.5|11102.4|11101.2|11075.8|11074.9|12805
1585101600000|2020-03-25 02:00:00|11082.8|11081.8|11087.4|11086.4|11104.4|11103.5|11079.6|11078|9468
1585105200000|2020-03-25 03:00:00|11087.6|11086.6|11111.3|11110.3|11114|11113.3|11087.5|11086.6|9709
1585108800000|2020-03-25 04:00:00|11111.4|11110.4|11132.7|11131.7|11135.7|11134.3|11107.1|11106.4|8840
1585112400000|2020-03-25 05:00:00|11132.6|11131.9|11124.5|11122.9|11150|11149|11120.4|11119|12623
1585116000000|2020-03-25 06:00:00|11124.4|11123|11134.1|11132.6|11138|11137.3|11113.9|11112.8|11094
1585119600000|2020-03-25 07:00:00|11134.2|11132.7|11146.9|11146.2|11148.5|11147.8|11117.6|11116.9|10488
1585123200000|2020-03-25 08:00:00|11146.8|11146.1|11131.4|11130.7|11157.3|11156.5|11130.5|11129.7|10173
1585126800000|2020-03-25 09:00:00|11131.5|11130.8|11141.6|11140.9|11148.7|11148|11127.9|11126.7|10268
1585130400000|2020-03-25 10:00:00|11141.7|11141|11123.1|11121.6|11145|11144.3|11118.4|11117.1|11125
1585134000000|2020-03-25 11:00:00|11123.2|11121.7|11126.6|11125.9|11133|11132.3|11106.8|11106.1|11151
1585137600000|2020-03-25 12:00:00|11126.8|11126.1|11135.7|11134.2|11145.5|11144.8|11123.5|11122.8|10220
1585141200000|2020-03-25 13:00:00|11136|11134.4|11160.3|11159.6|11165|11164.1|11134.9|11134.2|9932
1585144800000|2020-03-25 14:00:00|11160.2|11159.5|11158.8|11158.1|11168.4|11167.7|11146.1|11145.4|10452
1585148400000|2020-03-25 15:00:00|11158.9|11158.2|11142.4|11141.7|11162|11161.3|11140.3|11139.6|7872
1585152000000|2020-03-25 16:00:00|11142.3|11141.6|11142.7|11142|11160.2|11159.5|11138.1|11136.3|9453
1585155600000|2020-03-25 17:00:00|11143.3|11142.6|11116.3|11115.6|11152.2|11151.5|11114|11113.1|12377
1585159200000|2020-03-25 18:00:00|11116.4|11115.7|11135.9|11135.2|11136.8|11136.1|11109|11108.3|12660
1585162800000|2020-03-25 19:00:00|11135.8|11135.1|11118.7|11117|11136.8|11136.1|11112.3|11111.6|14684
1585166400000|2020-03-25 20:00:00|11118.2|11117.2|11122.5|11119|11126|11125.2|11114.7|11113.7|7277
1585170000000|2020-03-25 21:00:00|11121.6|11119.2|11120.9|11114.9|11133.3|11129|11113.7|11107.7|8522
1585173600000|2020-03-25 22:00:00|11120.7|11114.7|11102.6|11100.7|11125.9|11124|11090.2|11087.8|14444
1585177200000|2020-03-25 23:00:00|11102.5|11100.5|11084.3|11083.3|11104.8|11103.4|11083.2|11082.2|14220
1585180800000|2020-03-26 00:00:00|11084.2|11083.5|11075.2|11074.2|11096|11095|11060|11059|18671
1585184400000|2020-03-26 01:00:00|11075|11074|11065.6|11064.6|11078.5|11077.5|11046.3|11045.2|17464
1585188000000|2020-03-26 02:00:00|11065.8|11065.1|11072.7|11072|11086.5|11085|11054.6|11053.9|15019
1585191600000|2020-03-26 03:00:00|11072.9|11071.9|11070|11069.3|11077.4|11076.4|11057.6|11056.7|13324
1585195200000|2020-03-26 04:00:00|11069.9|11069.2|11073.4|11072.4|11085.8|11084.9|11067.9|11067.2|11825
1585198800000|2020-03-26 05:00:00|11073.5|11072.5|11062.5|11061.8|11075.1|11074.4|11056.6|11055.7|9269
1585202400000|2020-03-26 06:00:00|11063|11062.3|11056.3|11055.3|11075.3|11074.6|11053.2|11052.2|9296
1585206000000|2020-03-26 07:00:00|11056.5|11055.5|11047.7|11047|11063.8|11062.8|11037.1|11036.3|14589
1585209600000|2020-03-26 08:00:00|11047.8|11046.7|11010.9|11009.9|11051.4|11050.3|11007.1|11006|15673
1585213200000|2020-03-26 09:00:00|11011|11010|11005.1|11004.1|11014.1|11013.4|10981.8|10980.8|15142
1585216800000|2020-03-26 10:00:00|11005.2|11004.2|10998.6|10997.9|11017.6|11016.9|10981.7|10981|13246
1585220400000|2020-03-26 11:00:00|10998.7|10998|10973.8|10972.8|10998.7|10998|10958.7|10957.7|13084
1585224000000|2020-03-26 12:00:00|10973.7|10972.7|10965.9|10964.9|10994.9|10993.9|10956.2|10955.1|17749
1585227600000|2020-03-26 13:00:00|10965.8|10965.1|10967.4|10966.4|10988|10986.3|10938.3|10937.1|19322
1585231200000|2020-03-26 14:00:00|10967.3|10966.3|10985.2|10984.2|11008.8|11007.8|10962|10961|18956
1585234800000|2020-03-26 15:00:00|10985.1|10984.1|10946.1|10945.4|10989.4|10988.5|10935.4|10934.5|15133
1585238400000|2020-03-26 16:00:00|10946.2|10945.5|10945.8|10945.1|10977.1|10976.3|10945.5|10944.8|13158
1585242000000|2020-03-26 17:00:00|10946.1|10945.4|10950.8|10950.1|10959.5|10958.8|10941.3|10940.5|14538
1585245600000|2020-03-26 18:00:00|10950.7|10950|10923.3|10922.3|10958.1|10957.2|10921.2|10920.3|13599
1585249200000|2020-03-26 19:00:00|10923.1|10922.4|10940|10939|10949.1|10948.4|10923.1|10922.3|16215
1585252800000|2020-03-26 20:00:00|10939.9|10938.9|10963.6|10957.6|10967.4|10962.4|10939.1|10938|6321
1585256400000|2020-03-26 21:00:00|10966.4|10960.4|10947.5|10941.5|10974.2|10968.2|10943.3|10939.4|10478
1585260000000|2020-03-26 22:00:00|10947.9|10941.9|10934.8|10933|10951.8|10945.8|10925.9|10923.5|11872
1585263600000|2020-03-26 23:00:00|10935|10933.2|10913.6|10912.6|10940|10938.5|10909.5|10908.1|13342
1585267200000|2020-03-27 00:00:00|10913.5|10912.5|10905.5|10904.5|10939.7|10939|10889.7|10888.5|15466
1585270800000|2020-03-27 01:00:00|10905.1|10904.1|10866.1|10865.4|10908.7|10907.7|10850.1|10848.7|15136
1585274400000|2020-03-27 02:00:00|10866|10865.3|10838.3|10837.6|10871.9|10871.1|10829.4|10828.4|11985
1585278000000|2020-03-27 03:00:00|10838.4|10837.7|10841.2|10840.2|10846.5|10845.5|10826.4|10825.7|11653
1585281600000|2020-03-27 04:00:00|10841.3|10840.3|10835.4|10834.4|10860.9|10860.1|10830|10828.6|10736
1585285200000|2020-03-27 05:00:00|10835.3|10834.3|10845.6|10844.9|10853.3|10852.4|10824.4|10823.4|10752
1585288800000|2020-03-27 06:00:00|10845.7|10845|10861.6|10859.9|10879.7|10877.9|10832.9|10831.7|11106
1585292400000|2020-03-27 07:00:00|10861.5|10860.5|10889.2|10888.2|10901|10900|10853.9|10852.7|14270
1585296000000|2020-03-27 08:00:00|10889.1|10888.1|10892.3|10891.6|10898.6|10897.8|10867.8|10866.8|14439
1585299600000|2020-03-27 09:00:00|10892.2|10891.5|10884.8|10883.8|10907.3|10906.6|10872.7|10872|13332
1585303200000|2020-03-27 10:00:00|10884.7|10883.7|10862.7|10862|10895.9|10894.6|10860.6|10859.8|12551
1585306800000|2020-03-27 11:00:00|10862.8|10862.1|10882.9|10881.9|10884|10883.2|10853.2|10852.5|12568
1585310400000|2020-03-27 12:00:00|10883.2|10882.5|10879.5|10878.5|10885.6|10884.9|10864.3|10863.5|13576
1585314000000|2020-03-27 13:00:00|10879.2|10878.4|10848.4|10847.4|10890.5|10889.8|10843.7|10840.1|15146
1585317600000|2020-03-27 14:00:00|10848.8|10847.2|10809.5|10808.5|10855.3|10854.3|10805.4|10804.5|16378
1585321200000|2020-03-27 15:00:00|10809.3|10808.3|10816.8|10815.8|10826.5|10825.5|10787|10786.3|13257
1585324800000|2020-03-27 16:00:00|10816.7|10815.7|10800|10799.3|10820.5|10819.5|10796.1|10795.1|13105
1585328400000|2020-03-27 17:00:00|10799.9|10799.2|10800.7|10800|10818.4|10817.5|10797.3|10796.4|13202
1585332000000|2020-03-27 18:00:00|10800.8|10800.1|10778.3|10776.7|10800.9|10800.1|10776.2|10775.2|10727
1585335600000|2020-03-27 19:00:00|10778.5|10776.9|10790.3|10789.3|10796|10795.1|10778|10776.9|13290
1585339200000|2020-03-27 20:00:00|10791|10790|10800.1|10794.1|10808.4|10802.4|10786.9|10786|8951
1585512000000|2020-03-29 20:00:00|10771|10765.2|10776.2|10766|10787|10775|10759.8|10751.2|646
1585515600000|2020-03-29 21:00:00|10778.3|10766.8|10782.4|10770.4|10795.4|10783.4|10765.9|10755.5|2855
1585519200000|2020-03-29 22:00:00|10782.5|10770.5|10768.1|10765.5|10798.5|10797|10762.5|10759.1|17692
1585522800000|2020-03-29 23:00:00|10766.8|10765.1|10746.9|10745.1|10779.5|10777.3|10737.1|10735.9|14380
1585526400000|2020-03-30 00:00:00|10747|10745.4|10751.9|10750.9|10778.1|10777|10740.9|10739.7|16362
1585530000000|2020-03-30 01:00:00|10752|10751|10729|10728|10757.7|10756.8|10725.9|10724.8|11952
1585533600000|2020-03-30 02:00:00|10728.9|10727.9|10732|10731|10741|10740|10712.9|10711.8|10497
1585537200000|2020-03-30 03:00:00|10731.9|10731.2|10735.8|10735.1|10752.2|10751.5|10723.9|10722.7|8726
1585540800000|2020-03-30 04:00:00|10735.7|10735|10760.9|10760.2|10771.1|10770.4|10733.4|10732.4|8425
1585544400000|2020-03-30 05:00:00|10760.8|10760.1|10773.8|10772.8|10795.2|10794.2|10758.6|10757.9|8910
1585548000000|2020-03-30 06:00:00|10774|10773|10815.5|10814.5|10818|10817|10766.1|10765.1|14164
1585551600000|2020-03-30 07:00:00|10815.9|10814.3|10799.8|10799.1|10825.2|10824.2|10793.7|10793|14316
1585555200000|2020-03-30 08:00:00|10800|10799.3|10764|10763|10805|10804.3|10760.9|10760.1|12944
1585558800000|2020-03-30 09:00:00|10763.2|10762.5|10784.5|10783.8|10785.5|10784.8|10749.9|10749.2|11295
1585562400000|2020-03-30 10:00:00|10784.3|10783.6|10794.9|10794.2|10804.1|10803.4|10782.1|10781.3|9538
1585566000000|2020-03-30 11:00:00|10794.8|10794.1|10799.5|10798.8|10808|10807|10782.8|10782.1|8435
1585569600000|2020-03-30 12:00:00|10799.4|10798.4|10827.7|10826.7|10830.1|10829.3|10798.4|10797.7|10849
1585573200000|2020-03-30 13:00:00|10827.8|10826.8|10789.3|10786.2|10829.2|10828.4|10781.8|10780.7|14946
1585576800000|2020-03-30 14:00:00|10789|10786.8|10807.2|10806.5|10816.9|10816|10766.3|10765.1|15516
1585580400000|2020-03-30 15:00:00|10807.3|10806.6|10806.6|10805.9|10817.7|10817|10791|10790.3|12246
1585584000000|2020-03-30 16:00:00|10806.7|10806|10791.9|10791.2|10808.8|10808.1|10782.2|10781.4|9811
1585587600000|2020-03-30 17:00:00|10792|10791.3|10802.8|10802.1|10810.8|10810.1|10786|10785.3|7815
1585591200000|2020-03-30 18:00:00|10802.7|10802|10800.2|10799.5|10807.9|10807.2|10784|10783.3|10004
1585594800000|2020-03-30 19:00:00|10800.4|10799.7|10775.9|10775.2|10805.3|10804.4|10775.1|10774.4|10088
1585598400000|2020-03-30 20:00:00|10775.7|10775|10782.3|10776.3|10796|10794.5|10775.2|10774.5|6019
1585602000000|2020-03-30 21:00:00|10779.3|10773.3|10786.6|10781.4|10792.6|10786.6|10777.3|10771.3|2983
1585605600000|2020-03-30 22:00:00|10785.8|10782.5|10799.2|10797.2|10800.3|10798.4|10781.4|10778|7486
1585609200000|2020-03-30 23:00:00|10799.4|10797.1|10808.1|10807.1|10822.1|10821.1|10798.3|10796.1|10094
1585612800000|2020-03-31 00:00:00|10808.3|10807.3|10853.7|10852.7|10874.3|10870.8|10792.8|10792.1|15059
1585616400000|2020-03-31 01:00:00|10855.6|10853.3|10849|10848|10871.6|10870.2|10840.7|10839.5|17007
1585620000000|2020-03-31 02:00:00|10849.1|10848.4|10854.6|10853.6|10867.1|10866.1|10843.4|10842.7|10947
1585623600000|2020-03-31 03:00:00|10854.7|10853.7|10840.2|10839.5|10857.8|10857.1|10832.2|10831.5|9751
1585627200000|2020-03-31 04:00:00|10839.6|10838.9|10826.5|10825.8|10849.3|10848.4|10818.9|10818.2|9940
1585630800000|2020-03-31 05:00:00|10826.3|10825.6|10822.4|10821.4|10837.2|10836.5|10818|10817.2|9279
1585634400000|2020-03-31 06:00:00|10822.3|10821.3|10836|10835.3|10846.1|10845.4|10810.3|10809.2|13169
1585638000000|2020-03-31 07:00:00|10836.2|10835.2|10842.2|10841.5|10861.8|10861.1|10831.6|10830.9|13796
1585641600000|2020-03-31 08:00:00|10842.3|10841.6|10852.1|10851.1|10852.7|10852|10826.2|10825.5|10344
1585645200000|2020-03-31 09:00:00|10852|10851|10847.2|10846.5|10853.2|10852.4|10833.2|10832.5|9434
1585648800000|2020-03-31 10:00:00|10847.1|10846.4|10862|10861.3|10862.3|10861.6|10842.8|10842.1|9664
1585652400000|2020-03-31 11:00:00|10861.9|10861.2|10857.3|10856.6|10873.2|10872.5|10852.3|10851.3|9720
1585656000000|2020-03-31 12:00:00|10857.1|10856.4|10841.3|10840.3|10862.5|10861.8|10826.4|10825.4|13922
1585659600000|2020-03-31 13:00:00|10841.5|10840.5|10825.2|10823.4|10849.1|10848.4|10805.8|10805.1|12858
1585663200000|2020-03-31 14:00:00|10825.7|10822.6|10793.9|10793.2|10832.9|10832|10788.2|10787.3|17085
1585666800000|2020-03-31 15:00:00|10793.6|10792.9|10755.3|10754.3|10806.3|10805.5|10746.6|10745.9|17887
1585670400000|2020-03-31 16:00:00|10755.1|10754.1|10778.3|10777.3|10791.4|10790.6|10754.1|10753.3|14244
1585674000000|2020-03-31 17:00:00|10778.1|10777.1|10770.3|10769.3|10793.8|10793.1|10766.8|10766.1|13487
1585677600000|2020-03-31 18:00:00|10770.2|10769.5|10764.3|10763.3|10784.3|10783.6|10758.4|10757.7|14424
1585681200000|2020-03-31 19:00:00|10764.2|10763.2|10751.9|10751.2|10774.3|10773.6|10750.1|10749.2|14199
1585684800000|2020-03-31 20:00:00|10752|10751|10757.3|10751.3|10764.5|10763.7|10748.2|10747.2|6956
1585688400000|2020-03-31 21:00:00|10757.2|10751.2|10755.5|10749.5|10763.4|10757.4|10754.9|10748.9|2865
1585692000000|2020-03-31 22:00:00|10755.4|10749.4|10777.5|10775.9|10777.5|10776.5|10751.8|10749.4|8981
1585695600000|2020-03-31 23:00:00|10777.3|10776.3|10752|10751|10777.3|10776.3|10740.9|10739.7|10964
1585699200000|2020-04-01 00:00:00|10751.7|10750.7|10749.8|10748.8|10759|10758|10725.8|10725|13394
1585702800000|2020-04-01 01:00:00|10750|10749|10771.8|10770.8|10774.1|10773.1|10743.3|10742.6|12141
1585706400000|2020-04-01 02:00:00|10771.7|10771|10769.9|10769.2|10794.8|10793.8|10767.7|10766.7|10405
1585710000000|2020-04-01 03:00:00|10769.8|10769.1|10779.8|10779.1|10784.8|10783.8|10763.5|10762.7|8395
1585713600000|2020-04-01 04:00:00|10779.7|10779|10776.7|10775.7|10783.7|10782.7|10770.9|10770.1|6709
1585717200000|2020-04-01 05:00:00|10776.9|10775.9|10738.5|10737.5|10781.9|10781.1|10732.4|10731.7|10960
1585720800000|2020-04-01 06:00:00|10738.6|10737.6|10757.8|10757.1|10760.2|10759.5|10728.8|10727.9|13321
1585724400000|2020-04-01 07:00:00|10757.9|10757.2|10765.7|10764.7|10769.9|10768.9|10746.1|10745.4|12863
1585728000000|2020-04-01 08:00:00|10765.4|10764.1|10748|10747.3|10779.4|10778.7|10746.6|10745.9|11753
1585731600000|2020-04-01 09:00:00|10747.8|10747.1|10761|10760.3|10767.6|10766.8|10743.2|10742.5|11022
1585735200000|2020-04-01 10:00:00|10761.1|10760.4|10757.6|10756.9|10765.9|10765.2|10745.5|10744.8|8164
1585738800000|2020-04-01 11:00:00|10757.9|10757.2|10752.6|10751.9|10765.5|10764.8|10750.5|10749.8|7577
1585742400000|2020-04-01 12:00:00|10752.4|10751.7|10739.4|10738.7|10761.4|10760.7|10730|10729.3|10764
1585746000000|2020-04-01 13:00:00|10739.6|10738.9|10724.1|10719.3|10747.8|10747.1|10717.7|10717|11157
1585749600000|2020-04-01 14:00:00|10724.6|10720.5|10712.3|10711.6|10739.6|10738.2|10704.6|10703.9|12466
1585753200000|2020-04-01 15:00:00|10712.2|10711.5|10704.9|10704.2|10732.6|10731.9|10702|10701.3|9706
1585756800000|2020-04-01 16:00:00|10705.1|10704.1|10708.8|10708.1|10721.3|10720.6|10700.2|10699.5|8417
1585760400000|2020-04-01 17:00:00|10708.7|10708|10726.7|10726|10733|10732.3|10708.3|10707.6|8094
1585764000000|2020-04-01 18:00:00|10726.6|10725.9|10723.7|10723|10727.7|10727|10710.5|10709.8|7448
1585767600000|2020-04-01 19:00:00|10723.3|10722.6|10713.8|10713.1|10723.7|10723|10692.3|10691.6|10259
1585771200000|2020-04-01 20:00:00|10713.7|10713|10717.9|10715.6|10720.1|10719.4|10705.2|10704.3|6155
1585774800000|2020-04-01 21:00:00|10717.8|10715.8|10715.6|10709.6|10718.2|10715.8|10706.5|10702.3|3600
1585778400000|2020-04-01 22:00:00|10715.7|10709.7|10721.4|10719.7|10724.3|10722.3|10709.2|10706.8|9393
1585782000000|2020-04-01 23:00:00|10721.8|10720.1|10730.2|10729.2|10732.7|10731.6|10719.3|10718|7263
1585785600000|2020-04-02 00:00:00|10730|10729|10741.8|10741.1|10750.1|10748.3|10715|10714|11909
1585789200000|2020-04-02 01:00:00|10741.7|10741|10750.8|10750.1|10757.7|10757|10730|10729.3|11029
1585792800000|2020-04-02 02:00:00|10751|10750.3|10749.2|10748.5|10752|10751.3|10737.6|10736.9|7616
1585796400000|2020-04-02 03:00:00|10749.3|10748.6|10743.9|10743.2|10751.2|10750.5|10739.9|10739.2|6106
1585800000000|2020-04-02 04:00:00|10744.2|10743.5|10748.8|10748.1|10753.4|10752.7|10743.9|10743.2|5176
1585803600000|2020-04-02 05:00:00|10748.7|10748|10728.5|10727.8|10748.8|10748.1|10726|10725.3|8836
1585807200000|2020-04-02 06:00:00|10728.4|10727.7|10733.5|10732.8|10737|10736.3|10714.9|10714.2|9174
1585810800000|2020-04-02 07:00:00|10733.6|10732.9|10729.4|10728.7|10736.7|10736|10718.3|10717.6|8242
1585814400000|2020-04-02 08:00:00|10729.5|10728.8|10731.2|10730.5|10741.8|10741.1|10726|10725.3|7157
1585818000000|2020-04-02 09:00:00|10731.1|10730.4|10730.4|10729.7|10734.9|10734.2|10725.8|10725.1|6707
1585821600000|2020-04-02 10:00:00|10730.5|10729.8|10743|10742.3|10744.9|10744.2|10729.2|10728.5|5983
1585825200000|2020-04-02 11:00:00|10743.1|10742.4|10733.2|10732.5|10743.6|10742.9|10729.8|10729.1|6444
1585828800000|2020-04-02 12:00:00|10733.3|10732.6|10719.3|10718.6|10742.3|10741.6|10702.1|10701.4|12315
1585832400000|2020-04-02 13:00:00|10719.5|10718.5|10727.3|10726.3|10738.3|10737.6|10712.9|10712.2|13599
1585836000000|2020-04-02 14:00:00|10727.7|10725.5|10794.7|10793.7|10804|10803.3|10724.8|10724.1|15972
1585839600000|2020-04-02 15:00:00|10794.2|10793.5|10785.9|10785.2|10802.3|10801.6|10762.3|10761.3|14426
1585843200000|2020-04-02 16:00:00|10786.1|10785.1|10797.1|10796.4|10809.9|10809.2|10781.4|10780.7|12047
1585846800000|2020-04-02 17:00:00|10797.2|10796.5|10793.1|10792.4|10800.4|10799.7|10786|10785.3|11824
1585850400000|2020-04-02 18:00:00|10793|10792.3|10783.6|10782.9|10796|10795.1|10783.3|10782.6|11998
1585854000000|2020-04-02 19:00:00|10783.4|10782.6|10792.1|10791.1|10797.2|10796.2|10781.5|10780.8|12269
1585857600000|2020-04-02 20:00:00|10792|10791|10792.7|10786.7|10796.8|10796.1|10782.9|10782.2|5765
1585861200000|2020-04-02 21:00:00|10792.9|10786.9|10788.2|10782.8|10794.4|10788.4|10784.6|10779.3|1750
1585864800000|2020-04-02 22:00:00|10789|10783|10813.9|10812.3|10814.1|10812.3|10786.2|10782.4|7794
1585868400000|2020-04-02 23:00:00|10814|10813|10804|10803|10820.5|10819.8|10798.5|10797.7|8146
1585872000000|2020-04-03 00:00:00|10803.4|10802.7|10806.8|10806.1|10814.7|10814|10791.4|10790.5|11842
1585875600000|2020-04-03 01:00:00|10806.9|10806.2|10797.9|10797.2|10812.9|10811.9|10792.6|10791.9|8728
1585879200000|2020-04-03 02:00:00|10798|10797.3|10791.7|10791|10798.6|10797.9|10780.4|10779.7|7604
1585882800000|2020-04-03 03:00:00|10791.8|10791.1|10799.5|10798.8|10804.3|10803.5|10789.8|10789.1|5783
1585886400000|2020-04-03 04:00:00|10799.4|10798.7|10798.3|10797.6|10804.5|10803.1|10791.7|10791|6165
1585890000000|2020-04-03 05:00:00|10798.1|10797.4|10792.8|10792.1|10799.1|10798.4|10783|10782.3|4920
1585893600000|2020-04-03 06:00:00|10792.7|10792|10798.1|10797.1|10804.1|10803.4|10786.4|10785.7|6742
1585897200000|2020-04-03 07:00:00|10798.3|10797.6|10822.8|10822.1|10830|10829.3|10796.2|10795.5|10264
1585900800000|2020-04-03 08:00:00|10823|10822.3|10826.7|10826|10829.3|10828.6|10812.7|10812|7802
1585904400000|2020-04-03 09:00:00|10826.8|10826.1|10846.5|10845.8|10851.7|10850.9|10826.7|10826|8442
1585908000000|2020-04-03 10:00:00|10846.6|10845.9|10853.9|10853.2|10855|10854.3|10842.5|10841.8|6700
1585911600000|2020-04-03 11:00:00|10854|10853.3|10849.7|10849|10859.9|10859.2|10843.2|10842.5|6939
1585915200000|2020-04-03 12:00:00|10849.9|10849.2|10859.1|10858.4|10859.4|10858.7|10826|10824.4|13979
1585918800000|2020-04-03 13:00:00|10859|10858.3|10848.2|10846.4|10868.2|10867.5|10842|10841.3|11925
1585922400000|2020-04-03 14:00:00|10849.4|10847.1|10850.7|10850|10865.2|10864.5|10847.7|10847|10165
1585926000000|2020-04-03 15:00:00|10851|10850.3|10852.7|10852|10862.2|10861.5|10841.6|10840.9|7597
1585929600000|2020-04-03 16:00:00|10852.8|10852.1|10849.1|10848.4|10854.9|10854.2|10836.4|10835.7|7851
1585933200000|2020-04-03 17:00:00|10849|10848.3|10843.4|10842.7|10856.5|10855.8|10841.7|10841|5874
1585936800000|2020-04-03 18:00:00|10843.2|10842.5|10827.9|10827.2|10846.1|10845.4|10819|10818.3|7367
1585940400000|2020-04-03 19:00:00|10827.8|10827.1|10842.3|10841.6|10843.1|10842.4|10824.2|10823.5|8608
1585944000000|2020-04-03 20:00:00|10842.1|10841.4|10846.9|10840.9|10861.8|10855.8|10832.7|10826.7|6547
1586116800000|2020-04-05 20:00:00|10844.1|10832.1|10843.5|10835.4|10850.4|10838.4|10835.3|10824.8|252
1586120400000|2020-04-05 21:00:00|10843|10835.1|10847.7|10841.7|10850.6|10843.2|10840.1|10831.3|1757
1586124000000|2020-04-05 22:00:00|10847.5|10841.5|10847.3|10844.7|10861.3|10857.7|10841.2|10838.8|11890
1586127600000|2020-04-05 23:00:00|10846.5|10844.9|10872.4|10870.6|10875.3|10873.7|10846.2|10844.6|11097
1586131200000|2020-04-06 00:00:00|10872.1|10871.1|10894.3|10893.6|10909.8|10908.5|10867.7|10866.3|17087
1586134800000|2020-04-06 01:00:00|10894.5|10893.5|10888.5|10887.8|10905.3|10904.6|10875.5|10874.8|13645
1586138400000|2020-04-06 02:00:00|10888.4|10887.7|10893.9|10893.2|10901|10900.3|10885.1|10884.3|11227
1586142000000|2020-04-06 03:00:00|10894|10893.3|10886.5|10885.8|10896.2|10895.4|10882|10881.3|7484
1586145600000|2020-04-06 04:00:00|10886.6|10885.9|10894|10893.3|10903.4|10902.7|10883.8|10883.1|7431
1586149200000|2020-04-06 05:00:00|10894.1|10893.4|10903.1|10902.4|10913.8|10912.8|10886|10885.3|10052
1586152800000|2020-04-06 06:00:00|10903.2|10902.5|10918.1|10917.4|10918.8|10918.1|10894.7|10894|8865
1586156400000|2020-04-06 07:00:00|10918.2|10917.5|10918.3|10917.6|10938.6|10937.9|10913.8|10913.1|9530
1586160000000|2020-04-06 08:00:00|10918.2|10917.5|10919.5|10918.8|10930.6|10929.9|10908.1|10907.4|9618
1586163600000|2020-04-06 09:00:00|10919.4|10918.7|10921.9|10921.2|10927.3|10926.6|10912.9|10912.2|7974
1586167200000|2020-04-06 10:00:00|10921.8|10921.1|10914.3|10913.6|10925.9|10925.2|10913.7|10913|5947
1586170800000|2020-04-06 11:00:00|10914.1|10913.4|10893.2|10892.5|10914.1|10913.4|10890.9|10890.2|7415
1586174400000|2020-04-06 12:00:00|10893.3|10892.6|10904.3|10903.6|10910.4|10909.7|10884.8|10884.1|7912
1586178000000|2020-04-06 13:00:00|10904.5|10903.8|10903.7|10903|10910.8|10910.1|10896.8|10896.1|8729
1586181600000|2020-04-06 14:00:00|10903.6|10902.9|10912.3|10911.6|10918.1|10917.4|10902.1|10901.4|9093
1586185200000|2020-04-06 15:00:00|10912.4|10911.7|10911.2|10910.5|10915.4|10914.7|10899.2|10898.5|6691
1586188800000|2020-04-06 16:00:00|10911.4|10910.7|10902.2|10901.5|10920|10919.3|10900|10899.3|7175
1586192400000|2020-04-06 17:00:00|10902.3|10901.6|10903.4|10902.7|10909.2|10908.5|10898.9|10898.2|5082
1586196000000|2020-04-06 18:00:00|10903.3|10902.6|10906.2|10905.5|10907.3|10906.6|10893.6|10892.9|5297
1586199600000|2020-04-06 19:00:00|10906.1|10905.4|10915.8|10915.1|10925.7|10925|10905.5|10904.8|8336
1586203200000|2020-04-06 20:00:00|10915.9|10915.2|10923.5|10920.9|10925.7|10923.8|10909.7|10909|5280
1586206800000|2020-04-06 21:00:00|10924.4|10919.7|10924.8|10918.8|10927.2|10924|10921.9|10917.5|7521
1586210400000|2020-04-06 22:00:00|10924.7|10918.9|10922|10921|10928.8|10927.5|10914.1|10912.9|6291
1586214000000|2020-04-06 23:00:00|10922.2|10921.2|10913.4|10912.7|10924.1|10923.2|10908.1|10907.4|7543
1586217600000|2020-04-07 00:00:00|10913.5|10912.5|10901.8|10901.1|10913.8|10913|10894.2|10893.5|11146
1586221200000|2020-04-07 01:00:00|10901.9|10901.2|10889.4|10888.7|10909.1|10908.4|10883.4|10882.7|8710
1586224800000|2020-04-07 02:00:00|10889.3|10888.6|10892.8|10892.1|10895.6|10894.9|10872.2|10871.5|8028
1586228400000|2020-04-07 03:00:00|10892.7|10892|10878.7|10878|10895.6|10894.9|10874.2|10873.5|6796
1586232000000|2020-04-07 04:00:00|10878.8|10878.1|10877.3|10876.3|10884.5|10883.8|10867.5|10866.8|7528
1586235600000|2020-04-07 05:00:00|10877.2|10876.2|10883.7|10883|10886.8|10886.1|10872.4|10871.7|7833
1586239200000|2020-04-07 06:00:00|10883.8|10883.1|10884.9|10884.2|10897.9|10897.2|10877.9|10877.2|9025
1586242800000|2020-04-07 07:00:00|10884.8|10884.1|10888.1|10887.4|10895.7|10895|10879|10878.3|9370
1586246400000|2020-04-07 08:00:00|10888.2|10887.5|10887.7|10887|10894.6|10893.9|10884.4|10883.7|7383
1586250000000|2020-04-07 09:00:00|10887.6|10886.9|10906.4|10905.7|10910.8|10910.1|10887.6|10886.9|7220
1586253600000|2020-04-07 10:00:00|10906.3|10905.6|10908.9|10908.2|10915.1|10914.4|10899.4|10898.7|7699
1586257200000|2020-04-07 11:00:00|10908.8|10908.1|10896.2|10895.5|10913.3|10912.6|10894.9|10894.2|6991
1586260800000|2020-04-07 12:00:00|10896.5|10895.8|10900.1|10899.4|10902.7|10902|10882.5|10881.8|8190
1586264400000|2020-04-07 13:00:00|10900.2|10899.5|10901.9|10901.2|10908|10907.3|10894.2|10893.5|8954
1586268000000|2020-04-07 14:00:00|10901.8|10901.1|10898.5|10897.8|10907|10906.3|10883.9|10883.2|10463
1586271600000|2020-04-07 15:00:00|10898.4|10897.7|10898|10897.3|10908.4|10907.7|10892.3|10891.6|8569
1586275200000|2020-04-07 16:00:00|10898.1|10897.4|10883.9|10883.2|10900.3|10899.6|10883|10882.3|7745
1586278800000|2020-04-07 17:00:00|10884.1|10883.4|10893.2|10892.5|10899.4|10898.7|10883.4|10882.7|7528
1586282400000|2020-04-07 18:00:00|10893.3|10892.6|10886.4|10885.7|10893.9|10893.2|10877.5|10876.8|8332
1586286000000|2020-04-07 19:00:00|10886.7|10886|10875.9|10875.2|10890.4|10889.7|10875.7|10875|9767
1586289600000|2020-04-07 20:00:00|10876.4|10875.7|10876.2|10875.2|10884.6|10883.8|10872.5|10871.8|4572
1586293200000|2020-04-07 21:00:00|10878.8|10874|10879.9|10873.9|10887.8|10881.8|10873.1|10868|5787
1586296800000|2020-04-07 22:00:00|10878.8|10873.5|10880.6|10879.9|10884.8|10883.8|10874|10872.9|6121
1586300400000|2020-04-07 23:00:00|10880.7|10879|10867.9|10867.2|10880.7|10879.7|10861.9|10861.2|7907
1586304000000|2020-04-08 00:00:00|10868|10867.3|10862.7|10862|10870.6|10869.9|10850.8|10850.1|11092
1586307600000|2020-04-08 01:00:00|10862.6|10861.9|10872|10871.3|10887.8|10887.1|10859.1|10858.4|9804
1586311200000|2020-04-08 02:00:00|10872.1|10871.4|10883.8|10883.1|10884.5|10883.8|10866.7|10866|6832
1586314800000|2020-04-08 03:00:00|10883.7|10883|10885.9|10885.2|10886.9|10886.2|10875.2|10874.5|6529
1586318400000|2020-04-08 04:00:00|10885.8|10885.1|10889.6|10888.9|10897.1|10896.4|10882.7|10882|7152
1586322000000|2020-04-08 05:00:00|10889.4|10888.7|10887.1|10886.4|10900.8|10900.1|10884.2|10883.5|7025
1586325600000|2020-04-08 06:00:00|10887.2|10886.5|10878.5|10877.8|10891.5|10890.8|10875|10874.3|9666
1586329200000|2020-04-08 07:00:00|10878.6|10877.9|10884.3|10883.6|10888.8|10888.1|10875.7|10875|7012
1586332800000|2020-04-08 08:00:00|10884.2|10883.5|10888.3|10887.6|10889.9|10889.2|10874.5|10873.8|5984
1586336400000|2020-04-08 09:00:00|10888.2|10887.5|10884.4|10883.7|10890.5|10889.8|10879.5|10878.8|5958
1586340000000|2020-04-08 10:00:00|10884.3|10883.6|10884.3|10883.6|10887.5|10886.8|10878.6|10877.9|5277
1586343600000|2020-04-08 11:00:00|10884.2|10883.5|10890.4|10889.7|10894.6|10893.9|10882.1|10881.4|6217
1586347200000|2020-04-08 12:00:00|10890.5|10889.8|10893.4|10892.7|10893.6|10892.9|10885|10884.3|5723
1586350800000|2020-04-08 13:00:00|10893.5|10892.8|10876.8|10876.1|10910.6|10909.9|10870.6|10869.9|9429
1586354400000|2020-04-08 14:00:00|10877|10876.3|10872.7|10872|10883.3|10882.6|10860.1|10859.4|8532
1586358000000|2020-04-08 15:00:00|10872.6|10871.9|10870.7|10870|10882.2|10881.5|10865.5|10864.8|7625
1586361600000|2020-04-08 16:00:00|10870.5|10869.8|10864.4|10863.7|10876.9|10876.2|10861.3|10860.6|6607
1586365200000|2020-04-08 17:00:00|10864.2|10863.5|10877|10871.2|10877.2|10873.2|10861.7|10861|6028
1586368800000|2020-04-08 18:00:00|10876.9|10871.4|10883|10882|10884|10883.3|10870.3|10869.6|5941
1586372400000|2020-04-08 19:00:00|10882.8|10882.1|10885.5|10884.8|10888.6|10887.9|10880.8|10880.1|7236
1586376000000|2020-04-08 20:00:00|10885.6|10884.9|10885|10881.8|10891.9|10891.2|10883.7|10880.6|3549
1586379600000|2020-04-08 21:00:00|10885.5|10881.5|10887.6|10881.6|10891|10885|10883.9|10878.7|2411
1586383200000|2020-04-08 22:00:00|10887.4|10881.4|10887|10886|10891.2|10889.9|10883.9|10880.5|4387
1586386800000|2020-04-08 23:00:00|10887.2|10886.5|10894|10893.3|10899.6|10898.9|10885.7|10884.8|4480
1586390400000|2020-04-09 00:00:00|10893.9|10893.2|10901.5|10900.8|10905|10904.3|10883.8|10883.1|8153
1586394000000|2020-04-09 01:00:00|10901.6|10900.9|10899.9|10899.2|10906.8|10906.1|10890.4|10889.7|7671
1586397600000|2020-04-09 02:00:00|10899.8|10899.1|10893.5|10892.8|10902.1|10901.4|10891.9|10891.2|5240
1586401200000|2020-04-09 03:00:00|10893.4|10892.7|10896.9|10896.2|10897.8|10897.1|10890.9|10890.2|3972
1586404800000|2020-04-09 04:00:00|10897|10896.3|10899.9|10899.2|10900.1|10899.4|10889.7|10889|4515
1586408400000|2020-04-09 05:00:00|10899.8|10899.1|10889.7|10889|10899.9|10899.2|10889.6|10888.9|3921
1586412000000|2020-04-09 06:00:00|10889.8|10889.1|10893.2|10892.5|10900.5|10899.8|10888.7|10888|6714
1586415600000|2020-04-09 07:00:00|10893.3|10892.6|10893.7|10893|10897.6|10896.9|10889.6|10888.9|6429
1586419200000|2020-04-09 08:00:00|10893.8|10893.1|10889.5|10888.8|10896.5|10895.8|10885.6|10884.9|5053
1586422800000|2020-04-09 09:00:00|10889.6|10888.9|10881.2|10880.5|10891.1|10890.4|10880.2|10879.5|5027
1586426400000|2020-04-09 10:00:00|10881.3|10880.6|10883.1|10882.4|10884.3|10883.6|10872.9|10872.2|5298
1586430000000|2020-04-09 11:00:00|10883.2|10882.5|10888.9|10888.2|10892.2|10891.5|10882.3|10881.6|5942
1586433600000|2020-04-09 12:00:00|10889|10888.3|10883.9|10883.2|10891.8|10891.1|10881.4|10880.5|8905
1586437200000|2020-04-09 13:00:00|10884|10883.3|10865.4|10864.4|10885.8|10885.1|10860.4|10859.7|10606
1586440800000|2020-04-09 14:00:00|10865.7|10864|10852.9|10852.2|10872.4|10871.7|10847.5|10846.8|11064
1586444400000|2020-04-09 15:00:00|10852.8|10852.1|10838.4|10837.7|10859.6|10858.9|10835.9|10835.2|9000
1586448000000|2020-04-09 16:00:00|10838.5|10837.8|10838.6|10837.9|10844.8|10844|10833.1|10832.4|7188
1586451600000|2020-04-09 17:00:00|10838.4|10837.7|10832.2|10831.5|10838.6|10837.9|10821.2|10820.5|7206
1586455200000|2020-04-09 18:00:00|10832.4|10831.7|10848.3|10847.6|10848.9|10848.2|10831.5|10830.8|8998
1586458800000|2020-04-09 19:00:00|10848.6|10847.9|10840.4|10839.7|10849.1|10848.4|10838.3|10837.6|7663
1586462400000|2020-04-09 20:00:00|10840.7|10840|10851.6|10845.6|10853.4|10850.7|10837.7|10837|5134
1586466000000|2020-04-09 21:00:00|10851.8|10845.8|10850.6|10844.6|10852.9|10846.9|10847.7|10841.7|3463
1586469600000|2020-04-09 22:00:00|10850.7|10844.7|10854.5|10848.5|10857.2|10851.2|10846.9|10841.1|4795
1586473200000|2020-04-09 23:00:00|10855.1|10849.1|10859.1|10853.2|10861.9|10857.2|10851.7|10845.7|9508
1586476800000|2020-04-10 00:00:00|10859.2|10853.4|10857.4|10855.5|10861.5|10858|10840.7|10838.9|12518
1586480400000|2020-04-10 01:00:00|10857.2|10855.4|10850.4|10849.4|10857.3|10855.5|10849.9|10847.9|8695
1586484000000|2020-04-10 02:00:00|10850.3|10849.3|10850|10847.8|10856.8|10853.2|10846.3|10845.3|7277
1586487600000|2020-04-10 03:00:00|10849.9|10847.7|10840|10836.6|10851.9|10849.6|10839|10836.2|8274
1586491200000|2020-04-10 04:00:00|10839.8|10836.7|10844.4|10841.2|10847|10844|10833.7|10832.1|8184
1586494800000|2020-04-10 05:00:00|10844.6|10841.1|10842.4|10839.7|10848.4|10843.9|10835.9|10832.3|9613
1586498400000|2020-04-10 06:00:00|10842.5|10839.6|10838.3|10835|10845.9|10843.3|10836.2|10833.1|8831
1586502000000|2020-04-10 07:00:00|10838.4|10835.2|10841|10839.1|10841.9|10839.6|10835.5|10831.8|5777
1586505600000|2020-04-10 08:00:00|10840.9|10839.2|10839|10838|10841|10839.6|10836.7|10835.2|6749
1586509200000|2020-04-10 09:00:00|10838.8|10837.8|10845.1|10842.3|10845.5|10842.5|10837.7|10836.7|4934
1586512800000|2020-04-10 10:00:00|10845.2|10842.4|10842.5|10840.6|10845.7|10842.6|10840.6|10839|8191
1586516400000|2020-04-10 11:00:00|10842.7|10840.7|10846.8|10843.3|10849.6|10846.7|10842.2|10839.8|12691
1586520000000|2020-04-10 12:00:00|10846.7|10843.8|10846.7|10845.7|10848.8|10845.9|10842.7|10839.3|8097
1586523600000|2020-04-10 13:00:00|10846.9|10845.4|10846.8|10844.1|10848.1|10847|10843|10839.5|6805
1586527200000|2020-04-10 14:00:00|10847|10844|10843.5|10840.5|10847.7|10844|10842.8|10839.8|4952
1586530800000|2020-04-10 15:00:00|10843.7|10840.9|10840.2|10839.2|10845.4|10842.1|10839.2|10837.9|7903
1586534400000|2020-04-10 16:00:00|10840.4|10839.4|10838.7|10836.4|10841.5|10839.6|10835.7|10833.4|6511
1586538000000|2020-04-10 17:00:00|10838.8|10836.9|10843.7|10839.8|10846.5|10842|10837.5|10834|3767
1586541600000|2020-04-10 18:00:00|10843.9|10839.4|10842.8|10836.8|10847.2|10842.4|10840.4|10835.7|6821
1586545200000|2020-04-10 19:00:00|10842.7|10836.7|10842.9|10836.9|10846.1|10842.6|10840.6|10834.6|3283
1586548800000|2020-04-10 20:00:00|10843.3|10837.3|10846.9|10840.9|10855.5|10849.5|10841|10835.1|3585
1586721600000|2020-04-12 20:00:00|10838.3|10832.5|10846.4|10836|10849.3|10841|10837.1|10831.3|264
1586725200000|2020-04-12 21:00:00|10845.9|10835.5|10849.4|10842.2|10857.8|10849.5|10845.9|10834.6|1019
1586728800000|2020-04-12 22:00:00|10848.9|10843.8|10833.8|10832.2|10855|10851.6|10827.5|10825.1|11897
1586732400000|2020-04-12 23:00:00|10834|10832.3|10834.8|10834.1|10839.8|10838.8|10826.2|10825.2|6736
1586736000000|2020-04-13 00:00:00|10835|10834.3|10822.2|10821.5|10838.5|10837.8|10821|10820.2|7507
1586739600000|2020-04-13 01:00:00|10822.3|10821.6|10812.2|10811.5|10823.8|10823.1|10799.9|10799.2|7279
1586743200000|2020-04-13 02:00:00|10812.1|10811.4|10810.4|10809.7|10818|10817.3|10807.1|10806.4|5184
1586746800000|2020-04-13 03:00:00|10810.3|10809.6|10806.3|10805.6|10813|10812.3|10804.6|10803.9|3738
1586750400000|2020-04-13 04:00:00|10806.4|10805.7|10789.5|10788.8|10806.4|10805.7|10785.9|10785.2|5174
1586754000000|2020-04-13 05:00:00|10789.6|10788.9|10794.6|10793.9|10795.6|10794.9|10785.8|10785.1|3940
1586757600000|2020-04-13 06:00:00|10794.5|10793.8|10784.6|10783.9|10794.5|10793.8|10780.1|10779.4|5431
1586761200000|2020-04-13 07:00:00|10784.7|10784|10789.1|10788.4|10789.8|10789.1|10779.6|10778.9|4674
1586764800000|2020-04-13 08:00:00|10789.2|10788.5|10795.5|10794.8|10803.1|10802.4|10788.3|10787.6|5067
1586768400000|2020-04-13 09:00:00|10795.4|10794.7|10795.6|10794.9|10802.2|10801.5|10793.8|10793.1|2804
1586772000000|2020-04-13 10:00:00|10795.7|10795|10802.7|10802|10809.2|10808.5|10795.7|10795|4616
1586775600000|2020-04-13 11:00:00|10802.6|10801.9|10786.6|10785.9|10807.6|10806.9|10784.2|10783.5|4169
1586779200000|2020-04-13 12:00:00|10786.9|10786.2|10790.7|10790|10798.6|10797.9|10786.8|10786.1|5703
1586782800000|2020-04-13 13:00:00|10790.9|10790.2|10783.7|10783|10794.1|10793.4|10782|10781.3|7010
1586786400000|2020-04-13 14:00:00|10783.8|10783.1|10774.4|10773.7|10786.4|10785.7|10768.9|10768.2|7938
1586790000000|2020-04-13 15:00:00|10774.2|10773.5|10759.9|10759.2|10776.1|10775.4|10756.9|10756.2|6227
1586793600000|2020-04-13 16:00:00|10759.8|10759.1|10758.2|10757.5|10768.1|10767.4|10756|10755.3|5614
1586797200000|2020-04-13 17:00:00|10758.1|10757.4|10756.1|10755.4|10761.7|10761|10752.7|10752|5384
1586800800000|2020-04-13 18:00:00|10756.2|10755.5|10751.7|10751|10757.9|10757.2|10750.3|10749.6|5432
1586804400000|2020-04-13 19:00:00|10751.8|10751.1|10766.5|10765.8|10768.3|10767.6|10751.6|10750.9|5957
1586808000000|2020-04-13 20:00:00|10766.6|10765.9|10778.1|10775.4|10778.2|10776|10766.1|10765.4|3580
1586811600000|2020-04-13 21:00:00|10779.1|10775.7|10774.7|10771.9|10779.8|10776|10773.6|10769.1|3690
1586815200000|2020-04-13 22:00:00|10774.1|10771.6|10770.3|10769.3|10775|10772.9|10768.8|10768|3727
1586818800000|2020-04-13 23:00:00|10770.4|10769.7|10763.2|10762.5|10772|10771|10758.8|10758|4226
1586822400000|2020-04-14 00:00:00|10763|10762.3|10760.8|10760.1|10768.3|10767.6|10754.2|10753.4|6659
1586826000000|2020-04-14 01:00:00|10760.9|10760.2|10766|10765.3|10767.6|10766.9|10756.3|10755.6|6351
1586829600000|2020-04-14 02:00:00|10765.9|10765.2|10767.6|10766.9|10768|10767.3|10759.1|10758.4|5571
1586833200000|2020-04-14 03:00:00|10767.5|10766.8|10762.3|10761.6|10768.3|10767.6|10761.6|10760.9|3342
1586836800000|2020-04-14 04:00:00|10762.5|10761.8|10769.8|10769.1|10776.3|10775.6|10762.3|10761.6|3660
1586840400000|2020-04-14 05:00:00|10769.7|10769|10771.6|10770.9|10774.1|10773.4|10766.3|10765.6|3862
1586844000000|2020-04-14 06:00:00|10771.5|10770.8|10768.6|10767.9|10776.1|10775.4|10766.2|10765.5|5397
1586847600000|2020-04-14 07:00:00|10768.7|10768|10767.5|10766.8|10772.3|10771.6|10765.8|10765.1|5144
1586851200000|2020-04-14 08:00:00|10767.6|10766.9|10756.5|10755.8|10767.6|10766.9|10756.2|10755.5|4464
1586854800000|2020-04-14 09:00:00|10756.6|10755.9|10745.6|10744.9|10757.5|10756.8|10738.5|10737.8|5252
1586858400000|2020-04-14 10:00:00|10745.3|10744.6|10743.5|10742.8|10754|10753.3|10743.1|10742.4|4014
1586862000000|2020-04-14 11:00:00|10743.4|10742.7|10731.6|10730.9|10744.7|10744|10730.5|10729.8|4773
1586865600000|2020-04-14 12:00:00|10731.3|10730.6|10737.3|10736.6|10739.1|10738.4|10724.4|10723.7|6307
1586869200000|2020-04-14 13:00:00|10737.5|10736.8|10728.4|10727.7|10745.5|10744.5|10726.3|10725.6|6655
1586872800000|2020-04-14 14:00:00|10728.5|10727.8|10722|10721.3|10732.9|10732.2|10717.7|10717|7363
1586876400000|2020-04-14 15:00:00|10721.9|10721.2|10708.8|10708.1|10723.9|10723.2|10706.2|10705.5|5916
1586880000000|2020-04-14 16:00:00|10708.9|10708.2|10709.1|10708.4|10716.7|10716|10705.2|10704.5|5019
1586883600000|2020-04-14 17:00:00|10709.2|10708.5|10699.6|10698.9|10712.8|10712.1|10698.6|10697.9|4435
1586887200000|2020-04-14 18:00:00|10699.9|10699.2|10717.5|10716.8|10720.6|10719.9|10699.9|10699.2|5238
1586890800000|2020-04-14 19:00:00|10717.6|10716.9|10714.8|10714.1|10723.3|10722.6|10713.9|10713.2|4991
1586894400000|2020-04-14 20:00:00|10714.9|10714.2|10722.3|10721.3|10723.9|10723.2|10714|10713.3|2996
1586898000000|2020-04-14 21:00:00|10722.8|10720.6|10715.5|10711.9|10724.3|10721.3|10715.2|10711|3092
1586901600000|2020-04-14 22:00:00|10715.3|10712|10718.8|10718.1|10720.5|10719.7|10713.9|10711.5|3045
1586905200000|2020-04-14 23:00:00|10718.7|10718|10711.7|10711|10719.3|10718.6|10708.2|10707.5|2223
1586908800000|2020-04-15 00:00:00|10711.8|10711.1|10712.9|10712.2|10717.8|10717.1|10693.2|10692.5|6952
1586912400000|2020-04-15 01:00:00|10712.8|10712.1|10707.8|10707.1|10720.6|10719.9|10701.2|10700.5|5878
1586916000000|2020-04-15 02:00:00|10707.7|10707|10712.1|10711.4|10713.8|10713.1|10701.9|10701.2|3821
1586919600000|2020-04-15 03:00:00|10712|10711.3|10710.7|10710|10716.6|10715.9|10708.6|10707.9|3214
1586923200000|2020-04-15 04:00:00|10710.9|10710.2|10708|10707.3|10711.9|10711.2|10706.6|10705.9|2266
1586926800000|2020-04-15 05:00:00|10707.9|10707.2|10705.3|10704.6|10710.6|10709.9|10700.7|10700|3397
1586930400000|2020-04-15 06:00:00|10705.4|10704.7|10706.9|10706.2|10713.9|10713.2|10699.8|10699.1|5972
1586934000000|2020-04-15 07:00:00|10706.7|10706|10736.4|10735.7|10740.9|10740.2|10700.9|10700.2|7474
1586937600000|2020-04-15 08:00:00|10736.3|10735.6|10745.5|10744.8|10751.7|10751|10733.6|10732.9|6895
1586941200000|2020-04-15 09:00:00|10745.6|10744.9|10737.5|10736.8|10746.7|10746|10733.7|10733|5271
1586944800000|2020-04-15 10:00:00|10737.6|10736.9|10736.3|10735.6|10738.7|10738|10727|10726.3|5378
1586948400000|2020-04-15 11:00:00|10736.4|10735.7|10737.8|10737.1|10742.7|10742|10732.4|10731.7|4656
1586952000000|2020-04-15 12:00:00|10737.7|10737|10755.5|10754.8|10761.5|10760.8|10737|10736.3|8032
1586955600000|2020-04-15 13:00:00|10755.4|10754.7|10784.6|10783.6|10787.3|10786.2|10755.1|10754.4|9229
1586959200000|2020-04-15 14:00:00|10784.4|10783.4|10742|10741.3|10784.4|10783.4|10738.9|10738.2|9573
1586962800000|2020-04-15 15:00:00|10741.9|10741.2|10742.9|10742.2|10751.1|10750.4|10739.1|10738.4|7235
1586966400000|2020-04-15 16:00:00|10742.8|10742.1|10737.4|10736.7|10752.8|10752.1|10735|10734.3|5957
1586970000000|2020-04-15 17:00:00|10737.5|10736.8|10741.5|10739.9|10749.9|10749.2|10737.1|10736.4|6194
1586973600000|2020-04-15 18:00:00|10740.8|10740.1|10745.7|10745|10746|10745.3|10725.4|10724.7|6140
1586977200000|2020-04-15 19:00:00|10745.6|10744.9|10759|10758.3|10759.2|10758.5|10739.6|10738.9|5843
1586980800000|2020-04-15 20:00:00|10759.1|10758.4|10744.5|10742.7|10760.2|10759.5|10742.6|10741.1|4358
1586984400000|2020-04-15 21:00:00|10750.2|10744.2|10742.8|10736.8|10750.2|10744.2|10737.1|10731.1|5022
1586988000000|2020-04-15 22:00:00|10745.8|10739.8|10744.7|10742.7|10748.5|10747|10741.4|10739.5|4518
1586991600000|2020-04-15 23:00:00|10745.7|10741.9|10762.2|10761.5|10763.5|10762.8|10742.9|10741.9|3150
1586995200000|2020-04-16 00:00:00|10762.3|10761.6|10770.2|10769.5|10775.3|10774.6|10759.5|10758.8|6883
1586998800000|2020-04-16 01:00:00|10770.3|10769.6|10789.7|10789|10789.8|10789.1|10770.1|10769.4|6331
1587002400000|2020-04-16 02:00:00|10789.6|10788.9|10784.5|10783.8|10792|10791.3|10781.6|10780.9|4737
1587006000000|2020-04-16 03:00:00|10784.6|10783.9|10796.8|10796.1|10801.1|10800.4|10783.1|10782.4|4107
1587009600000|2020-04-16 04:00:00|10796.9|10796.2|10793.1|10792.4|10808.8|10808.1|10792.5|10791.8|4887
1587013200000|2020-04-16 05:00:00|10793.2|10792.5|10786.6|10785.9|10798.2|10797.5|10782.8|10782.1|4232
1587016800000|2020-04-16 06:00:00|10786.5|10785.8|10779.8|10779.1|10792|10791.3|10772.1|10771.4|6191
1587020400000|2020-04-16 07:00:00|10779.7|10779|10782.8|10782.1|10786.2|10785.5|10773.3|10772.6|7097
1587024000000|2020-04-16 08:00:00|10782.7|10782|10771.1|10770.4|10783.8|10783.1|10769.9|10769.2|5484
1587027600000|2020-04-16 09:00:00|10771.2|10770.5|10776.1|10775.4|10783.6|10782.9|10771.2|10770.5|5353
1587031200000|2020-04-16 10:00:00|10776|10775.3|10766.4|10765.7|10778.1|10777.4|10761.5|10760.8|5674
1587034800000|2020-04-16 11:00:00|10766.5|10765.8|10769.1|10768.4|10772.9|10772.2|10760.5|10759.8|5027
1587038400000|2020-04-16 12:00:00|10769.3|10768.6|10751.2|10750.5|10769.4|10768.7|10742.3|10741.1|8397
1587042000000|2020-04-16 13:00:00|10751|10750.3|10745.5|10744.8|10761|10760.3|10743.9|10743.2|8143
1587045600000|2020-04-16 14:00:00|10745.4|10744.7|10754.8|10754.1|10760.1|10759.4|10716.9|10716.2|9878
1587049200000|2020-04-16 15:00:00|10754.9|10754.2|10772.8|10772.1|10782.6|10781.8|10753.9|10753.2|8829
1587052800000|2020-04-16 16:00:00|10773|10772.3|10772.4|10771.7|10784.1|10783.4|10765.9|10765.2|7976
1587056400000|2020-04-16 17:00:00|10772.5|10771.8|10766.5|10765.8|10774.6|10773.9|10758.3|10757.6|6213
1587060000000|2020-04-16 18:00:00|10766.3|10765.6|10763.8|10763.1|10769|10768.3|10761.6|10760.9|5116
1587063600000|2020-04-16 19:00:00|10763.7|10763|10770.7|10770|10775.4|10774.7|10762.4|10761.7|5270
1587067200000|2020-04-16 20:00:00|10770.5|10769.8|10792.7|10790.8|10794.3|10792.1|10770.3|10769.6|3949
1587070800000|2020-04-16 21:00:00|10793|10790.9|10806.4|10801.9|10809.5|10806.2|10790.8|10786.3|13313
1587074400000|2020-04-16 22:00:00|10806.3|10801.8|10797.2|10796.2|10807.6|10806.3|10789.4|10788.1|9797
1587078000000|2020-04-16 23:00:00|10798.5|10796.3|10793.7|10793|10808.6|10807.9|10788.9|10788.2|7529
1587081600000|2020-04-17 00:00:00|10793.9|10792.9|10786.1|10785.4|10795.7|10795|10779.9|10779.2|8148
1587085200000|2020-04-17 01:00:00|10786.3|10785.6|10767.7|10765.9|10790.2|10789.5|10765.3|10764.3|7062
1587088800000|2020-04-17 02:00:00|10767.8|10765.8|10771|10770.3|10774.5|10773.8|10765.8|10765.1|4552
1587092400000|2020-04-17 03:00:00|10770.9|10770.2|10778.5|10777.8|10778.9|10778.2|10766.7|10766|3801
1587096000000|2020-04-17 04:00:00|10778.4|10777.7|10773.2|10772.5|10783.8|10783.1|10769.5|10768.8|3868
1587099600000|2020-04-17 05:00:00|10773.3|10772.6|10774.2|10773.5|10779.1|10778.4|10770.2|10769.5|3815
1587103200000|2020-04-17 06:00:00|10774.4|10773.7|10769|10768.3|10781.2|10780.5|10765.5|10764.8|6177
1587106800000|2020-04-17 07:00:00|10768.9|10768.2|10780.7|10780|10784.3|10783.6|10763|10762.3|8196
1587110400000|2020-04-17 08:00:00|10780.6|10779.9|10778.5|10777.8|10788.5|10787.8|10776.4|10775.7|6467
1587114000000|2020-04-17 09:00:00|10778.6|10777.9|10786.3|10785.6|10789.7|10789|10776.1|10775.4|5812
1587117600000|2020-04-17 10:00:00|10786.4|10785.7|10782|10781.3|10793.6|10792.9|10777.8|10777.1|5749
1587121200000|2020-04-17 11:00:00|10782.1|10781.4|10770.8|10770.1|10784.1|10783.4|10769.9|10769.2|5379
1587124800000|2020-04-17 12:00:00|10770.7|10770|10744.3|10743.6|10773.5|10772.8|10736|10735.3|7876
1587128400000|2020-04-17 13:00:00|10744.1|10743.4|10734.7|10734|10749.2|10748.5|10730.5|10729.8|9072
1587132000000|2020-04-17 14:00:00|10734.6|10733.9|10752.5|10751.8|10756.6|10755.9|10733.1|10732.4|9022
1587135600000|2020-04-17 15:00:00|10752.6|10751.9|10752.7|10752|10759|10758.3|10746.3|10745.6|7509
1587139200000|2020-04-17 16:00:00|10752.5|10751.8|10760.3|10759.6|10766.1|10765.4|10750.5|10749.8|5234
1587142800000|2020-04-17 17:00:00|10760.2|10759.5|10750|10749.3|10762.1|10761.4|10742.9|10742.2|4884
1587146400000|2020-04-17 18:00:00|10750.2|10749.5|10759.6|10758.9|10763.7|10763|10748.9|10748.2|5621
1587150000000|2020-04-17 19:00:00|10759.8|10759.1|10758.5|10757.8|10767|10766.3|10758.3|10757.6|5605
1587153600000|2020-04-17 20:00:00|10758.7|10758|10756.1|10750.1|10762.3|10761.4|10753.8|10747.8|4388
1587326400000|2020-04-19 20:00:00|10760|10748|10760|10748|10760.1|10748.1|10759.8|10747.8|26
1587330000000|2020-04-19 21:00:00|10759.9|10747.9|10766.2|10754.2|10767.7|10756.5|10754.8|10742.8|1627
1587333600000|2020-04-19 22:00:00|10765.3|10753.3|10764.9|10762.9|10766.6|10764.4|10750.5|10745|6548
1587337200000|2020-04-19 23:00:00|10765.1|10763.4|10770.2|10769.5|10770.9|10770.2|10758.8|10757.9|5514
1587340800000|2020-04-20 00:00:00|10770.1|10769.4|10786.7|10786|10789.5|10788.8|10767.7|10767|8491
1587344400000|2020-04-20 01:00:00|10786.6|10785.9|10777.6|10776.9|10789.6|10788.9|10776.8|10776.1|7420
1587348000000|2020-04-20 02:00:00|10777.7|10777|10787.3|10786.6|10787.6|10786.9|10775.4|10774.7|5623
1587351600000|2020-04-20 03:00:00|10787.4|10786.7|10785|10784.3|10787.4|10786.7|10779.9|10779.2|4176
1587355200000|2020-04-20 04:00:00|10785.1|10784.4|10782.7|10782|10785.1|10784.4|10778.3|10777.6|4909
1587358800000|2020-04-20 05:00:00|10782.6|10781.9|10785.8|10785.1|10787.6|10786.9|10781.7|10781|5005
1587362400000|2020-04-20 06:00:00|10785.7|10785|10788.3|10787.6|10795.3|10794.6|10783.1|10782.4|7101
1587366000000|2020-04-20 07:00:00|10788.2|10787.5|10770.1|10769.4|10791.1|10790.4|10768.9|10768.2|8464
1587369600000|2020-04-20 08:00:00|10770.2|10769.5|10769.9|10769.2|10780|10779.3|10769.1|10768.4|7054
1587373200000|2020-04-20 09:00:00|10769.8|10769.1|10765.6|10764.9|10770.8|10770.1|10759.9|10759.2|6815
1587376800000|2020-04-20 10:00:00|10765.8|10765.1|10772.5|10771.8|10776.6|10775.9|10765.7|10765|6269
1587380400000|2020-04-20 11:00:00|10772.4|10771.7|10779.5|10778.8|10783.2|10782.5|10771.7|10771|7013
1587384000000|2020-04-20 12:00:00|10779.8|10779.1|10775|10774.3|10786.5|10785.8|10772.2|10771.5|7120
1587387600000|2020-04-20 13:00:00|10774.9|10774.2|10779.4|10778.7|10784.6|10783.9|10769.9|10769.2|9425
1587391200000|2020-04-20 14:00:00|10779.5|10778.8|10764.1|10763.4|10780.6|10779.9|10761.8|10761.1|10516
1587394800000|2020-04-20 15:00:00|10764.2|10763.5|10770.4|10769.7|10774.1|10773.4|10762.4|10761.7|5745
1587398400000|2020-04-20 16:00:00|10770.3|10769.6|10767.6|10766.9|10770.3|10769.6|10761.8|10761.1|4499
1587402000000|2020-04-20 17:00:00|10767.5|10766.8|10768.6|10767.9|10771.8|10771.1|10762.5|10761.8|3798
1587405600000|2020-04-20 18:00:00|10768.5|10767.8|10765.4|10764.7|10773.6|10772.9|10763.5|10762.8|4019
1587409200000|2020-04-20 19:00:00|10765.3|10764.6|10777.4|10776.7|10778.6|10777.9|10763.9|10763.2|4809
1587412800000|2020-04-20 20:00:00|10777.5|10776.8|10763.1|10761.6|10780.1|10779.4|10761.7|10760.7|2862
1587416400000|2020-04-20 21:00:00|10763.6|10761.2|10767|10761|10767.7|10762.3|10763|10757.4|2991
1587420000000|2020-04-20 22:00:00|10766.9|10760.9|10772.3|10771.6|10773.6|10772.9|10764.6|10760.3|4026
1587423600000|2020-04-20 23:00:00|10772.4|10771.7|10767.9|10767.2|10776.8|10776.1|10765.2|10764.5|3530
1587427200000|2020-04-21 00:00:00|10768|10767.3|10774|10773.3|10779.9|10779.2|10761.6|10760.9|6282
1587430800000|2020-04-21 01:00:00|10774.2|10773.5|10770.4|10769.7|10777.6|10776.9|10768|10767.3|5120
1587434400000|2020-04-21 02:00:00|10770.3|10769.6|10759|10758.3|10774.7|10774|10750.9|10750.2|8370
1587438000000|2020-04-21 03:00:00|10759.2|10758.5|10755.5|10754.8|10762.8|10762.1|10748.6|10747.9|6221
1587441600000|2020-04-21 04:00:00|10755.4|10754.7|10752.9|10752.2|10758.7|10758|10750.4|10749.7|4086
1587445200000|2020-04-21 05:00:00|10752.8|10752.1|10746|10745.3|10755.1|10754.4|10740.4|10739.7|5533
1587448800000|2020-04-21 06:00:00|10746.1|10745.4|10746.3|10745.6|10751.3|10750.6|10742.3|10741.6|5233
1587452400000|2020-04-21 07:00:00|10746.2|10745.5|10738.5|10737.8|10746.8|10746.1|10731.1|10730.4|6174
1587456000000|2020-04-21 08:00:00|10738.6|10737.9|10736.4|10735.7|10743.6|10742.9|10733.7|10733|5070
1587459600000|2020-04-21 09:00:00|10736.3|10735.6|10742.4|10741.7|10743.5|10742.8|10728.6|10727.9|6382
1587463200000|2020-04-21 10:00:00|10742.2|10741.5|10738.6|10737.9|10750.6|10749.9|10738.5|10737.8|5421
1587466800000|2020-04-21 11:00:00|10738.7|10738|10741.7|10741|10744.7|10744|10736.7|10736|4750
1587470400000|2020-04-21 12:00:00|10741.8|10741.1|10755.1|10754.4|10757|10756.3|10737.2|10736.5|5831
1587474000000|2020-04-21 13:00:00|10755.2|10754.5|10769.1|10768.1|10780.6|10779.9|10753.6|10752.9|9181
1587477600000|2020-04-21 14:00:00|10769.5|10767.9|10765.5|10764.8|10783.1|10782.4|10763.1|10762.4|9329
1587481200000|2020-04-21 15:00:00|10765.4|10764.7|10769.1|10768.4|10770|10769.3|10753|10752.3|7509
1587484800000|2020-04-21 16:00:00|10769.2|10768.5|10778.5|10777.8|10781|10780.3|10765.6|10764.9|6419
1587488400000|2020-04-21 17:00:00|10778.6|10777.9|10781.1|10780.4|10789.8|10789.1|10775|10774.3|5375
1587492000000|2020-04-21 18:00:00|10781|10780.3|10777.3|10776.6|10782.7|10782|10771.7|10771|5386
1587495600000|2020-04-21 19:00:00|10777.1|10776.4|10776.8|10776.1|10782.5|10781.8|10772.8|10772.1|5775
1587499200000|2020-04-21 20:00:00|10776.7|10776|10777.4|10776.7|10780.4|10777.1|10774.4|10773.7|3232
1587502800000|2020-04-21 21:00:00|10783.8|10777.8|10779.7|10774.3|10784.5|10778.5|10772.8|10766.8|7215
1587506400000|2020-04-21 22:00:00|10779.9|10774.5|10775.6|10774.9|10783.2|10782.5|10773.4|10772.7|3327
1587510000000|2020-04-21 23:00:00|10774.9|10774.2|10772.3|10771.6|10776.8|10776.1|10768.3|10767.6|3352
1587513600000|2020-04-22 00:00:00|10772.7|10772|10782.9|10782.2|10787.3|10786.6|10769.5|10768.8|6937
1587517200000|2020-04-22 01:00:00|10783|10782.3|10781.1|10780.4|10784.4|10783.7|10775.7|10775|5493
1587520800000|2020-04-22 02:00:00|10781.2|10780.5|10775.9|10775.2|10781.3|10780.6|10773.9|10773.2|5185
1587524400000|2020-04-22 03:00:00|10775.8|10775.1|10772.4|10771.7|10778.4|10777.7|10770.1|10769.4|3311
1587528000000|2020-04-22 04:00:00|10772.5|10771.8|10762.7|10762|10773.1|10772.4|10757.3|10756.6|5227
1587531600000|2020-04-22 05:00:00|10762.5|10761.8|10759.2|10758.5|10765.2|10764.5|10755.8|10755.1|5050
1587535200000|2020-04-22 06:00:00|10759.3|10758.6|10763.4|10762.7|10763.7|10763|10752|10751.3|5066
1587538800000|2020-04-22 07:00:00|10763.3|10762.6|10760.7|10760|10763.6|10762.9|10751.8|10751.1|5656
1587542400000|2020-04-22 08:00:00|10760.8|10760.1|10759.4|10758.7|10769.9|10769.2|10758.1|10757.4|4802
1587546000000|2020-04-22 09:00:00|10759.3|10758.6|10770.3|10769.6|10771.5|10770.8|10756.9|10756.2|4608
1587549600000|2020-04-22 10:00:00|10770.4|10769.7|10764.5|10763.8|10774.5|10773.8|10763.3|10762.6|3467
1587553200000|2020-04-22 11:00:00|10764.4|10763.7|10762.4|10761.7|10770.2|10769.5|10760.6|10759.9|3976
1587556800000|2020-04-22 12:00:00|10762.3|10761.6|10772.7|10772|10776.2|10775.5|10762.1|10761.4|4670
1587560400000|2020-04-22 13:00:00|10772.8|10772.1|10785.2|10784.5|10792.4|10791.7|10772|10771.3|6395
1587564000000|2020-04-22 14:00:00|10785.1|10784.4|10780.9|10780.2|10794.2|10793.5|10776.6|10775.9|7321
1587567600000|2020-04-22 15:00:00|10781|10780.3|10781.4|10780.7|10787.4|10786.7|10776.6|10775.9|4515
1587571200000|2020-04-22 16:00:00|10781.6|10780.9|10781.4|10780.7|10789.6|10788.9|10779.4|10778.7|3881
1587574800000|2020-04-22 17:00:00|10781.5|10780.8|10775.7|10775|10782.9|10782.2|10771.9|10771.2|3546
1587578400000|2020-04-22 18:00:00|10775.6|10774.9|10771.7|10771|10777.9|10777.2|10770.3|10769.6|2836
1587582000000|2020-04-22 19:00:00|10771.9|10771.2|10770.7|10770|10775.8|10775.1|10770.4|10769.7|3224
1587585600000|2020-04-22 20:00:00|10770.8|10770.1|10776.6|10773.8|10776.8|10774.7|10770.2|10769.5|2380
1587589200000|2020-04-22 21:00:00|10780.3|10775.9|10776.6|10772.3|10787.3|10781.3|10775|10769|7610
1587592800000|2020-04-22 22:00:00|10779.4|10773.4|10779|10778.3|10781.7|10780.4|10774.1|10772.4|5858
1587596400000|2020-04-22 23:00:00|10778.8|10778.1|10783.3|10782.6|10786.3|10785.6|10775.7|10775|3326
1587600000000|2020-04-23 00:00:00|10783.2|10782.5|10778.8|10778.1|10787|10786.3|10777|10776.3|5389
1587603600000|2020-04-23 01:00:00|10778.7|10778|10773.3|10772.6|10782.5|10781.8|10771.1|10770.4|4921
1587607200000|2020-04-23 02:00:00|10773.2|10772.5|10774.6|10773.9|10775.7|10775|10771.7|10771|3306
1587610800000|2020-04-23 03:00:00|10774.5|10773.8|10778.6|10777.9|10778.7|10778|10774.4|10773.7|2244
1587614400000|2020-04-23 04:00:00|10778.7|10778|10778.5|10777.8|10780.7|10780|10776.2|10775.5|2909
1587618000000|2020-04-23 05:00:00|10778.4|10777.7|10778|10777.3|10779.5|10778.8|10775.5|10774.8|3528
1587621600000|2020-04-23 06:00:00|10778.1|10777.4|10780.4|10779.7|10785.4|10784.7|10776.9|10776.2|4987
1587625200000|2020-04-23 07:00:00|10780.3|10779.6|10764.4|10763.7|10783.1|10782.4|10763.7|10763|6493
1587628800000|2020-04-23 08:00:00|10764.5|10763.8|10764|10763.3|10767.7|10767|10754|10753.3|6153
1587632400000|2020-04-23 09:00:00|10764.1|10763.4|10760.5|10759.8|10766.9|10766.2|10757.4|10756.7|3999
1587636000000|2020-04-23 10:00:00|10760.4|10759.7|10755.9|10755.2|10764.9|10764.2|10755.2|10754.5|4259
1587639600000|2020-04-23 11:00:00|10756|10755.3|10754.4|10753.7|10756.6|10755.9|10742.8|10742.1|5129
1587643200000|2020-04-23 12:00:00|10754.1|10753.4|10741.1|10740.4|10755.2|10754.5|10737.9|10736.9|5771
1587646800000|2020-04-23 13:00:00|10741.2|10740.5|10783.8|10782.2|10804.7|10803.7|10735.1|10734.4|10590
1587650400000|2020-04-23 14:00:00|10783.9|10782.9|10762|10761.3|10785|10783.3|10752.3|10751.5|10877
1587654000000|2020-04-23 15:00:00|10761.9|10761.2|10767.7|10767|10772.8|10772.1|10757|10756.3|5568
1587657600000|2020-04-23 16:00:00|10767.4|10766.7|10752.4|10751.7|10771|10770.2|10749.3|10748.6|6268
1587661200000|2020-04-23 17:00:00|10752.2|10751.5|10746.4|10745.7|10767.3|10766.3|10740.7|10740|8318
1587664800000|2020-04-23 18:00:00|10746.3|10745.6|10761.7|10761|10766.6|10765.9|10745.1|10744.4|5685
1587668400000|2020-04-23 19:00:00|10761.6|10760.9|10759.7|10759|10764.5|10763.8|10751.7|10751|5309
1587672000000|2020-04-23 20:00:00|10760.1|10759.4|10763.6|10757.6|10766.9|10765.3|10758.3|10756.9|3595
1587675600000|2020-04-23 21:00:00|10763.5|10757.5|10762.8|10756.8|10767|10761|10761|10755|11230
1587679200000|2020-04-23 22:00:00|10763|10757|10759.2|10758.5|10764.7|10760.7|10755.7|10753.6|5014
1587682800000|2020-04-23 23:00:00|10759.3|10758.6|10766.3|10765.6|10770.7|10770|10757.3|10756.6|4250
1587686400000|2020-04-24 00:00:00|10767|10766.3|10772.6|10771.9|10776.4|10775.7|10765.2|10764.5|7345
1587690000000|2020-04-24 01:00:00|10772.8|10772.1|10760.3|10759.6|10773|10772.3|10757.4|10756.7|5321
1587693600000|2020-04-24 02:00:00|10760.2|10759.5|10768.2|10767.5|10770.4|10769.7|10760.1|10759.4|3572
1587697200000|2020-04-24 03:00:00|10768.1|10767.4|10767.3|10766.6|10770.1|10769.4|10764.6|10763.9|2642
1587700800000|2020-04-24 04:00:00|10767.1|10766.4|10764.5|10763.8|10769.5|10768.8|10763|10762.3|2940
1587704400000|2020-04-24 05:00:00|10764.4|10763.7|10766.8|10766.1|10767.8|10767.1|10760.3|10759.6|3189
1587708000000|2020-04-24 06:00:00|10766.6|10765.9|10770.2|10769.5|10770.6|10769.9|10760.2|10759.5|4233
1587711600000|2020-04-24 07:00:00|10770.5|10769.8|10770.3|10769.6|10774|10773.3|10765.4|10764.7|5470
1587715200000|2020-04-24 08:00:00|10769.9|10769.2|10769.7|10769|10773.3|10772.6|10763|10762.3|4584
1587718800000|2020-04-24 09:00:00|10769.8|10769.1|10766.2|10765.5|10773|10772.3|10764.5|10763.8|4248
1587722400000|2020-04-24 10:00:00|10766.3|10765.6|10759.3|10758.6|10767|10766.3|10758.2|10757.5|3941
1587726000000|2020-04-24 11:00:00|10759.2|10758.5|10760.2|10759.5|10762.9|10762.2|10757.2|10756.5|4157
1587729600000|2020-04-24 12:00:00|10760.3|10759.6|10761|10760.3|10767.5|10766.8|10757.2|10756.5|5054
1587733200000|2020-04-24 13:00:00|10761.1|10760.4|10750.7|10749.7|10762.6|10761.9|10749.5|10748.8|5570
1587736800000|2020-04-24 14:00:00|10750.6|10749.9|10743.8|10743.1|10757.2|10756.5|10741.2|10740.5|7181
1587740400000|2020-04-24 15:00:00|10743.7|10743|10744.9|10744.2|10750.7|10750|10739.7|10739|4949
1587744000000|2020-04-24 16:00:00|10744.8|10744.1|10746.4|10745.7|10750.3|10749.6|10741.6|10740.9|4782
1587747600000|2020-04-24 17:00:00|10746.3|10745.6|10744.8|10744.1|10747.2|10746.5|10743.7|10743|2847
1587751200000|2020-04-24 18:00:00|10744.9|10744.2|10744.1|10743.4|10747|10746.3|10741.6|10740.9|2701
1587754800000|2020-04-24 19:00:00|10744.2|10743.5|10739.9|10739.2|10744.3|10743.6|10738.5|10737.8|4154
1587758400000|2020-04-24 20:00:00|10739.8|10739.1|10749.7|10743.9|10754.1|10751.9|10737.5|10736.8|5313
1587931200000|2020-04-26 20:00:00|10760.5|10748.5|10761.9|10753.9|10772.3|10762.6|10755.4|10748.5|330
1587934800000|2020-04-26 21:00:00|10760.8|10755|10757.2|10751.7|10767.6|10759.8|10749.9|10743.5|1661
1587938400000|2020-04-26 22:00:00|10757|10751.6|10746.7|10744.7|10761.3|10752.3|10745.4|10742.8|6471
1587942000000|2020-04-26 23:00:00|10746.3|10744.6|10751.2|10750.5|10754|10753.3|10741.5|10739.5|5618
1587945600000|2020-04-27 00:00:00|10751.1|10750.4|10757.8|10757.1|10762.8|10762.1|10748.3|10747.6|8348
1587949200000|2020-04-27 01:00:00|10757.9|10757.2|10753.2|10752.5|10760.9|10760.2|10751.9|10751.2|8968
1587952800000|2020-04-27 02:00:00|10753.1|10752.4|10747.2|10746.2|10754.9|10754.2|10745.1|10744.4|4901
1587956400000|2020-04-27 03:00:00|10747|10746.3|10736|10735.3|10755.3|10754.6|10729.8|10729.1|8879
1587960000000|2020-04-27 04:00:00|10735.8|10735.1|10727.6|10726.9|10740.5|10739.8|10721.6|10720.9|6856
1587963600000|2020-04-27 05:00:00|10727.7|10727|10727.4|10726.7|10731.3|10730.6|10723.3|10722.6|5331
1587967200000|2020-04-27 06:00:00|10727.1|10726.4|10714.9|10714.2|10727.6|10726.9|10705|10704.3|5595
1587970800000|2020-04-27 07:00:00|10714.8|10714.1|10722.6|10721.9|10727.9|10727.2|10711.6|10710.9|5766
1587974400000|2020-04-27 08:00:00|10722.5|10721.8|10719.6|10718.9|10727.1|10726.4|10719.6|10718.9|4231
1587978000000|2020-04-27 09:00:00|10719.5|10718.8|10718|10717.3|10723.7|10723|10714|10713.3|3790
1587981600000|2020-04-27 10:00:00|10717.9|10717.2|10710|10709.3|10718.7|10718|10705.5|10704.8|3254
1587985200000|2020-04-27 11:00:00|10710.1|10709.4|10709.6|10708.9|10717.6|10716.9|10707.6|10706.9|3371
1587988800000|2020-04-27 12:00:00|10709.7|10709|10708.6|10707.9|10712.7|10712|10703.9|10703.2|4794
1587992400000|2020-04-27 13:00:00|10708.5|10707.8|10713|10712.3|10714.7|10714|10699.8|10699.1|6112
1587996000000|2020-04-27 14:00:00|10713.1|10712.4|10719.7|10719|10735.8|10735.1|10712.9|10712.2|7090
1587999600000|2020-04-27 15:00:00|10719.6|10718.9|10722.6|10721.9|10727|10726.3|10716.5|10715.8|4405
1588003200000|2020-04-27 16:00:00|10722.9|10722.2|10729.9|10729.2|10732.4|10731.7|10722.9|10722.2|4407
1588006800000|2020-04-27 17:00:00|10729.8|10729.1|10723.4|10722.7|10730.4|10729.7|10719.7|10719|3298
1588010400000|2020-04-27 18:00:00|10723.5|10722.8|10725.1|10724.4|10727.6|10726.9|10722.1|10721.4|3480
1588014000000|2020-04-27 19:00:00|10725|10724.3|10727.9|10727.2|10728.5|10727.8|10723|10722.3|3814
1588017600000|2020-04-27 20:00:00|10728.1|10727.4|10726.3|10720.3|10729|10728.3|10723.6|10719.6|2516
1588021200000|2020-04-27 21:00:00|10726.7|10720.7|10727.4|10723.7|10730.4|10724.5|10723|10717|14765
1588024800000|2020-04-27 22:00:00|10727.5|10723.6|10725.9|10724.9|10728.3|10726|10723|10722.3|2964
1588028400000|2020-04-27 23:00:00|10725.6|10725.2|10730|10729.3|10730.1|10729.4|10724.7|10724|2328
1588032000000|2020-04-28 00:00:00|10730.1|10729.4|10730|10729.3|10731.6|10730.9|10719.5|10718.8|4054
1588035600000|2020-04-28 01:00:00|10730.1|10729.4|10730.1|10729.4|10734.3|10733.6|10726.1|10725.4|5050
1588039200000|2020-04-28 02:00:00|10730.2|10729.5|10732|10731.3|10732.1|10731.4|10724.2|10723.5|2788
1588042800000|2020-04-28 03:00:00|10731.9|10731.2|10728.4|10727.7|10732.7|10732|10726|10725.3|2917
1588046400000|2020-04-28 04:00:00|10728.5|10727.8|10727.6|10726.9|10730.9|10730.2|10726.5|10725.8|2842
1588050000000|2020-04-28 05:00:00|10727.7|10727|10720.2|10719.5|10729.6|10728.9|10720.1|10719.4|3089
1588053600000|2020-04-28 06:00:00|10720.3|10719.6|10723.4|10722.7|10726.2|10725.5|10717.4|10716.7|3487
1588057200000|2020-04-28 07:00:00|10723.3|10722.6|10707.6|10706.9|10723.4|10722.7|10704.6|10703.9|5004
1588060800000|2020-04-28 08:00:00|10707.5|10706.8|10704.9|10704.2|10708.9|10708.2|10700.2|10699.5|5601
1588064400000|2020-04-28 09:00:00|10704.8|10704.1|10674.5|10673.8|10707|10706.3|10661.6|10660.9|8132
1588068000000|2020-04-28 10:00:00|10674.4|10673.7|10669.5|10668.8|10676.1|10675.4|10666.1|10665.4|5350
1588071600000|2020-04-28 11:00:00|10669.4|10668.7|10665.5|10664.8|10671.4|10670.7|10656.5|10655.8|4849
1588075200000|2020-04-28 12:00:00|10665.4|10664.7|10664.2|10663.5|10672.6|10671.9|10657.6|10656.9|5289
1588078800000|2020-04-28 13:00:00|10664.3|10663.6|10675.1|10674.1|10682.5|10681.8|10662.2|10661.5|6060
1588082400000|2020-04-28 14:00:00|10675.3|10674.3|10693.4|10692.7|10697.6|10696.9|10668.4|10667.7|7681
1588086000000|2020-04-28 15:00:00|10693.6|10692.9|10684.9|10684.2|10696.8|10696.1|10681.1|10680.4|6435
1588089600000|2020-04-28 16:00:00|10685|10684.3|10687.9|10687.2|10688.9|10688.2|10682.4|10681.7|4772
1588093200000|2020-04-28 17:00:00|10687.7|10687|10685.5|10684.8|10689.6|10688.9|10682.4|10681.4|4173
1588096800000|2020-04-28 18:00:00|10685.6|10684.9|10685.9|10685.2|10688.8|10688|10684.2|10683.2|3364
1588100400000|2020-04-28 19:00:00|10686.1|10685.4|10686.4|10685.4|10690|10689.2|10684.6|10683.7|4050
1588104000000|2020-04-28 20:00:00|10686.5|10685.5|10688.2|10686.4|10689|10688|10685.1|10684.4|2588
1588107600000|2020-04-28 21:00:00|10687.7|10685.7|10686.5|10684.9|10689.9|10687.4|10686.1|10683.2|8289
1588111200000|2020-04-28 22:00:00|10686.4|10684.8|10684.9|10683.9|10690.1|10689.1|10682.6|10681.6|2940
1588114800000|2020-04-28 23:00:00|10684.5|10683.5|10676.4|10675.4|10684.8|10683.8|10673.6|10672.7|3671
1588118400000|2020-04-29 00:00:00|10676.5|10675.5|10659.1|10658.1|10677.8|10676.8|10658|10657|4073
1588122000000|2020-04-29 01:00:00|10659.3|10658.3|10658.5|10657.5|10664.3|10663.3|10651.5|10650.5|4437
1588125600000|2020-04-29 02:00:00|10658.6|10657.6|10654|10653|10659|10658|10652.1|10651.1|3681
1588129200000|2020-04-29 03:00:00|10653.9|10652.9|10653.7|10652.7|10659|10658|10651.9|10650.9|2739
1588132800000|2020-04-29 04:00:00|10653.6|10652.6|10655.4|10654.4|10657.8|10656.8|10653.5|10652.6|2513
1588136400000|2020-04-29 05:00:00|10655.5|10654.5|10654.2|10653.2|10656.4|10655.5|10652.1|10651.3|2888
1588140000000|2020-04-29 06:00:00|10654.3|10653.3|10655.6|10654.6|10661.1|10660.2|10653.8|10652.8|4255
1588143600000|2020-04-29 07:00:00|10655.7|10654.7|10641.3|10640.3|10658.6|10657.9|10639.1|10638.3|7018
1588147200000|2020-04-29 08:00:00|10641.1|10640.1|10651.8|10650.8|10654.7|10653.8|10636.4|10635.5|5983
1588150800000|2020-04-29 09:00:00|10651.9|10650.9|10651.2|10650.2|10654.1|10653.1|10645.1|10644.2|4478
1588154400000|2020-04-29 10:00:00|10651.1|10650.1|10649.7|10648.7|10651.3|10650.4|10645.1|10644.3|3991
1588158000000|2020-04-29 11:00:00|10649.6|10648.6|10648.8|10647.8|10651.7|10650.8|10646|10645.3|3606
1588161600000|2020-04-29 12:00:00|10648.9|10647.9|10666.2|10665.2|10677.3|10676.1|10647.4|10646.4|7677
1588165200000|2020-04-29 13:00:00|10666.1|10665.1|10654|10653|10676.8|10675.8|10653.6|10652.7|6558
1588168800000|2020-04-29 14:00:00|10653.9|10652.9|10659.8|10658.8|10670|10669.2|10652.8|10651.9|6784
1588172400000|2020-04-29 15:00:00|10659.9|10658.9|10667.9|10666.9|10671.2|10670.4|10656.6|10655.9|5397
1588176000000|2020-04-29 16:00:00|10667.6|10666.8|10668.9|10667.9|10672.3|10671.6|10665.7|10664.7|4173
1588179600000|2020-04-29 17:00:00|10668.8|10667.8|10674.5|10668.5|10675.9|10674.9|10665.5|10664.5|4251
1588183200000|2020-04-29 18:00:00|10674.8|10668.8|10659.5|10658.5|10675.1|10670.8|10656|10655|8757
1588186800000|2020-04-29 19:00:00|10659.7|10658.7|10661.7|10660.7|10666|10665|10658|10657|5989
1588190400000|2020-04-29 20:00:00|10661.4|10660.4|10670.8|10664.8|10672.4|10666.4|10658.2|10656.9|3214
1588194000000|2020-04-29 21:00:00|10669.4|10663.4|10666.2|10660.2|10672.8|10666.8|10661.2|10655.7|4548
1588197600000|2020-04-29 22:00:00|10666.6|10660.6|10660|10659|10667.1|10662.6|10658.1|10656.3|3762
1588201200000|2020-04-29 23:00:00|10660.1|10659.1|10661.8|10660.8|10663.1|10662.1|10658.1|10657.3|2172
1588204800000|2020-04-30 00:00:00|10661.5|10660.5|10679.2|10678.2|10688.3|10687.3|10658.3|10657.3|6373
1588208400000|2020-04-30 01:00:00|10679.3|10678.3|10670.3|10669.3|10682.5|10681.5|10669.1|10668.1|4375
1588212000000|2020-04-30 02:00:00|10670.4|10669.4|10669|10668.3|10672.7|10671.7|10664.2|10663.3|4007
1588215600000|2020-04-30 03:00:00|10669.1|10668.4|10655.2|10654.2|10673.1|10672.1|10647.2|10645|4276
1588219200000|2020-04-30 04:00:00|10655.3|10654.3|10652.9|10651.9|10660.2|10659.2|10651.1|10650.3|4978
1588222800000|2020-04-30 05:00:00|10653|10652|10647.4|10646.4|10655.3|10654.5|10645.1|10644.2|3747
1588226400000|2020-04-30 06:00:00|10647.2|10646.2|10657.7|10656.7|10662.4|10661.7|10641|10640.1|5829
1588230000000|2020-04-30 07:00:00|10657.8|10656.8|10660.1|10659.1|10670.4|10669.7|10654.5|10653.8|6753
1588233600000|2020-04-30 08:00:00|10660|10659.3|10667.2|10666.2|10673.5|10672.7|10656.5|10655.8|5445
1588237200000|2020-04-30 09:00:00|10667.1|10666.4|10668.9|10667.9|10672.2|10671.4|10664|10663.3|4648
1588240800000|2020-04-30 10:00:00|10668.8|10667.8|10659.2|10658.5|10669|10668.1|10659.1|10658.4|4037
1588244400000|2020-04-30 11:00:00|10659.1|10658.4|10653.2|10652.5|10660.7|10659.9|10647.9|10646.9|5189
1588248000000|2020-04-30 12:00:00|10653.1|10652.4|10660.9|10660.2|10665.4|10664.6|10652|10651.2|7122
1588251600000|2020-04-30 13:00:00|10660.7|10660|10657.3|10656.6|10670.7|10669.8|10654.6|10653.9|9726
1588255200000|2020-04-30 14:00:00|10657.4|10656.7|10693.2|10692.2|10722.8|10721.8|10645.2|10644.3|12677
1588258800000|2020-04-30 15:00:00|10693|10692|10696.1|10695.1|10708.8|10707.8|10678.7|10677.7|11717
1588262400000|2020-04-30 16:00:00|10695.9|10694.9|10693.4|10692.7|10706.5|10705.5|10690.3|10689.3|9072
1588266000000|2020-04-30 17:00:00|10693.3|10692.6|10700.1|10699.1|10704.1|10703.3|10689.9|10689.2|5855
1588269600000|2020-04-30 18:00:00|10700.2|10699.2|10722.1|10721.4|10722.3|10721.4|10698.3|10697.5|6178
1588273200000|2020-04-30 19:00:00|10722.4|10721.5|10733.6|10732.6|10750.5|10749.5|10718.3|10717.3|8253
1588276800000|2020-04-30 20:00:00|10733.5|10732.8|10720.2|10714.2|10733.8|10732.8|10712.9|10711.6|4135
1588280400000|2020-04-30 21:00:00|10719.3|10713.3|10719.7|10714.1|10724.9|10719.9|10717|10712.5|2841
1588284000000|2020-04-30 22:00:00|10719.5|10714.2|10712.2|10711.2|10719.5|10714.2|10702.8|10701.8|5185
1588287600000|2020-04-30 23:00:00|10713.4|10710.2|10728.8|10727.8|10730.9|10730|10711.8|10710.2|4457
1588291200000|2020-05-01 00:00:00|10728.9|10727.9|10721|10720|10741.1|10740.1|10718.3|10717.3|8517
1588294800000|2020-05-01 01:00:00|10720.9|10719.9|10712.9|10711.9|10725.2|10724.2|10708.7|10707.7|6480
1588298400000|2020-05-01 02:00:00|10713|10712|10714|10713|10719.8|10718.9|10709.3|10708.3|4594
1588302000000|2020-05-01 03:00:00|10714.1|10713.1|10711.3|10710.6|10717.8|10717|10710.3|10709.3|3154
1588305600000|2020-05-01 04:00:00|10711.2|10710.5|10709.9|10709.2|10717.1|10716.2|10709.5|10708.6|3705
1588309200000|2020-05-01 05:00:00|10710|10709.3|10705.2|10704.5|10713.3|10712.5|10702.2|10701.2|4586
1588312800000|2020-05-01 06:00:00|10705|10704.3|10709.7|10708.7|10714.8|10714.1|10701.9|10701.2|3965
1588316400000|2020-05-01 07:00:00|10709.9|10708.9|10694.7|10694|10712.7|10711.7|10693.4|10692.5|5781
1588320000000|2020-05-01 08:00:00|10694.6|10693.9|10687.2|10686.2|10696.5|10695.6|10685.9|10685|5665
1588323600000|2020-05-01 09:00:00|10687.3|10686.3|10678.6|10677.9|10690|10689.2|10676.9|10676.1|4934
1588327200000|2020-05-01 10:00:00|10678.5|10677.8|10678.6|10677.9|10682.5|10681.5|10674.2|10673.3|4099
1588330800000|2020-05-01 11:00:00|10678.7|10678|10669.7|10668.7|10682.1|10681.3|10667.5|10666.8|4631
1588334400000|2020-05-01 12:00:00|10669.8|10668.8|10665.2|10664.2|10674.2|10673.3|10662|10661|5560
1588338000000|2020-05-01 13:00:00|10665.3|10664.3|10692.6|10686.6|10693.8|10692.8|10661.1|10660.1|6544
1588341600000|2020-05-01 14:00:00|10692.8|10686.8|10691.1|10690.4|10708.4|10707.4|10681.1|10680.1|10015
1588345200000|2020-05-01 15:00:00|10691|10690.3|10677.3|10676.3|10691.2|10690.4|10671.8|10671.1|7707
1588348800000|2020-05-01 16:00:00|10677.1|10676.1|10678.8|10677.8|10687.4|10686.5|10676.3|10675.4|6026
1588352400000|2020-05-01 17:00:00|10678.7|10677.7|10683.3|10682.3|10686.6|10685.8|10675.7|10674.9|4701
1588356000000|2020-05-01 18:00:00|10683.6|10682.6|10686.9|10686.2|10689.9|10688.9|10681.1|10680.2|4216
1588359600000|2020-05-01 19:00:00|10686.8|10686.1|10685.5|10684.5|10689.2|10688.2|10679.4|10678.4|5048
1588363200000|2020-05-01 20:00:00|10685.4|10684.4|10693|10688.7|10695.7|10693.2|10685.3|10684.3|4521
1588536000000|2020-05-03 20:00:00|10689|10677|10688.5|10676.5|10695.7|10683.7|10687.9|10675.9|129
1588539600000|2020-05-03 21:00:00|10688.7|10676.7|10687.4|10679.6|10697.6|10685.6|10686.2|10676.3|907
1588543200000|2020-05-03 22:00:00|10687.8|10680|10684.1|10683.1|10694.9|10693.8|10684|10677|7540
1588546800000|2020-05-03 23:00:00|10683.9|10682.9|10673.8|10672.8|10689.5|10688.5|10671.7|10670.7|4064
1588550400000|2020-05-04 00:00:00|10673.9|10672.9|10673.8|10672.8|10680.2|10679.3|10667.7|10666.7|5306
1588554000000|2020-05-04 01:00:00|10673.7|10672.7|10675.5|10674.8|10678.3|10677.3|10672.3|10671.5|3956
1588557600000|2020-05-04 02:00:00|10675.6|10674.9|10670.9|10669.9|10676|10675|10667.4|10666.4|3992
1588561200000|2020-05-04 03:00:00|10670.5|10669.8|10676.9|10676.2|10676.9|10676.2|10668.8|10667.8|3116
1588564800000|2020-05-04 04:00:00|10676.8|10676.1|10672.8|10671.8|10677|10676.3|10671|10670.2|2550
1588568400000|2020-05-04 05:00:00|10672.7|10671.7|10678.7|10677.7|10679.5|10678.8|10672.2|10671.4|2435
1588572000000|2020-05-04 06:00:00|10678.8|10677.8|10680.6|10679.6|10683.2|10682.3|10673.3|10672.4|4969
1588575600000|2020-05-04 07:00:00|10680.8|10680.1|10674.4|10673.4|10683.2|10682.5|10674.1|10673.4|6230
1588579200000|2020-05-04 08:00:00|10674.2|10673.5|10676|10675.3|10678.7|10678|10669.6|10668.9|5670
1588582800000|2020-05-04 09:00:00|10675.9|10675.2|10676|10675|10677.6|10676.8|10672.2|10671.3|4113
1588586400000|2020-05-04 10:00:00|10675.8|10675.1|10684.2|10683.2|10685.9|10684.9|10674.8|10673.9|4181
1588590000000|2020-05-04 11:00:00|10684.1|10683.1|10680.5|10679.8|10687.1|10686.3|10678.7|10677.9|4332
1588593600000|2020-05-04 12:00:00|10680.8|10680.1|10687.6|10686.6|10691.9|10691|10676.2|10675.4|6202
1588597200000|2020-05-04 13:00:00|10687.5|10686.5|10691|10689.5|10691.9|10690.9|10681.8|10681|6866
1588600800000|2020-05-04 14:00:00|10690.9|10689.3|10694.6|10693.9|10707.4|10706.7|10687.1|10686.1|8505
1588604400000|2020-05-04 15:00:00|10694.7|10694|10682.4|10681.4|10695.6|10694.7|10680.3|10679.6|6606
1588608000000|2020-05-04 16:00:00|10682.3|10681.3|10683.6|10682.9|10686.5|10685.5|10679.8|10678.9|4560
1588611600000|2020-05-04 17:00:00|10683.8|10682.8|10678.5|10677.5|10686.6|10685.8|10675.9|10674.9|3354
1588615200000|2020-05-04 18:00:00|10678.4|10677.4|10673.3|10672.3|10682.1|10681.2|10673|10672|4434
1588618800000|2020-05-04 19:00:00|10673.4|10672.4|10669.8|10668.8|10674.6|10673.8|10663.9|10662.9|4554
1588622400000|2020-05-04 20:00:00|10669.4|10668.7|10674.3|10670.4|10674.6|10673.4|10669.2|10668.2|3084
1588626000000|2020-05-04 21:00:00|10676.7|10670.7|10678.4|10674.2|10679.7|10675.1|10675.4|10670|5871
1588629600000|2020-05-04 22:00:00|10678.6|10674.7|10669.8|10668.8|10678.6|10676.2|10664.6|10663.6|3354
1588633200000|2020-05-04 23:00:00|10669.2|10669.1|10670.2|10669.5|10671.3|10670.3|10666.1|10665.1|2017
1588636800000|2020-05-05 00:00:00|10670.1|10669.1|10655.6|10654.9|10670.1|10669.2|10651.5|10650.7|4040
1588640400000|2020-05-05 01:00:00|10655.7|10655|10659.2|10658.5|10659.2|10658.5|10652|10651|3316
1588644000000|2020-05-05 02:00:00|10659.1|10658.1|10660.2|10659.5|10662.8|10661.9|10656|10655.2|2779
1588647600000|2020-05-05 03:00:00|10659.9|10659.2|10662.7|10662|10663.3|10662.4|10659.4|10658.6|2455
1588651200000|2020-05-05 04:00:00|10662.6|10661.9|10661.1|10660.4|10666.3|10665.4|10661.1|10660.2|1929
1588654800000|2020-05-05 05:00:00|10661|10660.3|10661.4|10660.4|10664.9|10664.1|10657.5|10656.6|2320
1588658400000|2020-05-05 06:00:00|10661.2|10660.5|10673.8|10672.8|10676|10675.3|10660.5|10659.8|4407
1588662000000|2020-05-05 07:00:00|10673.7|10672.7|10673.8|10672.8|10679.5|10678.8|10669|10668.2|5282
1588665600000|2020-05-05 08:00:00|10673.7|10672.7|10678.4|10677.7|10681.8|10681|10666.7|10665.9|8549
1588669200000|2020-05-05 09:00:00|10678.5|10677.8|10685.7|10685|10690|10689.2|10675.5|10674.8|6763
1588672800000|2020-05-05 10:00:00|10685.8|10685.1|10675.5|10674.5|10686.7|10685.8|10670.1|10669.3|5163
1588676400000|2020-05-05 11:00:00|10675.4|10674.4|10673.4|10672.7|10678|10677.3|10667.8|10667|5372
1588680000000|2020-05-05 12:00:00|10673.6|10672.9|10669.7|10668.7|10674.9|10674|10664.5|10663.7|6096
1588683600000|2020-05-05 13:00:00|10669.3|10668.6|10659.9|10657.9|10672.3|10671.4|10652.3|10651.6|8149
1588687200000|2020-05-05 14:00:00|10659.8|10658|10660.6|10659.9|10667.7|10666.9|10654.7|10654|7702
1588690800000|2020-05-05 15:00:00|10660.7|10660|10652.3|10651.3|10662.8|10661.9|10647.8|10646.8|6420
1588694400000|2020-05-05 16:00:00|10652.1|10651.4|10650.8|10650.1|10656.4|10655.5|10649.2|10648.2|4751
1588698000000|2020-05-05 17:00:00|10650.6|10649.8|10653|10652|10658|10657.2|10649.6|10648.6|3262
1588701600000|2020-05-05 18:00:00|10653.1|10652.1|10650.4|10649.4|10653.6|10652.7|10642.2|10641.2|3617
1588705200000|2020-05-05 19:00:00|10650.5|10649.5|10648.9|10647.9|10654.3|10653.3|10644.3|10643.5|5117
1588708800000|2020-05-05 20:00:00|10648.8|10648.2|10656.5|10650.5|10659.3|10653.7|10648.5|10647.6|2708
1588712400000|2020-05-05 21:00:00|10659.9|10653.9|10657.5|10651.5|10665|10659|10653.6|10647.6|14491
1588716000000|2020-05-05 22:00:00|10657.4|10651.4|10650.8|10649.8|10658.6|10655.4|10646.1|10645.1|8849
1588719600000|2020-05-05 23:00:00|10650.9|10649.9|10645.5|10644.5|10651.4|10650.4|10642.5|10641.5|2118
1588723200000|2020-05-06 00:00:00|10645.6|10644.6|10627.6|10626.6|10645.7|10644.8|10621.1|10620.1|5634
1588726800000|2020-05-06 01:00:00|10627.5|10626.5|10630.4|10629.7|10637|10636.1|10624.6|10623.6|5027
1588730400000|2020-05-06 02:00:00|10630.5|10629.5|10630.6|10629.6|10634.5|10633.5|10628.5|10627.7|3253
1588734000000|2020-05-06 03:00:00|10630.5|10629.8|10637.2|10636.5|10640|10639.1|10630|10629|2822
1588737600000|2020-05-06 04:00:00|10637|10636.3|10635|10634|10637|10636.3|10633.1|10632.1|2040
1588741200000|2020-05-06 05:00:00|10635.3|10634.3|10635.5|10634.5|10639.4|10638.4|10633.9|10633|2585
1588744800000|2020-05-06 06:00:00|10635.4|10634.7|10639.4|10638.4|10641.4|10640.7|10634.8|10633.9|4735
1588748400000|2020-05-06 07:00:00|10639.3|10638.3|10632.6|10631.6|10639.5|10638.8|10624.3|10623.6|5030
1588752000000|2020-05-06 08:00:00|10632.5|10631.5|10636.7|10635.7|10643.9|10643.2|10627.8|10626.9|6923
1588755600000|2020-05-06 09:00:00|10636.6|10635.9|10630.7|10629.7|10638|10637.2|10626.1|10625.3|6365
1588759200000|2020-05-06 10:00:00|10630.5|10629.8|10626.5|10625.5|10636.5|10635.7|10623.7|10623|4376
1588762800000|2020-05-06 11:00:00|10626.4|10625.8|10611.2|10610.2|10626.4|10625.8|10608.6|10607.9|4552
1588766400000|2020-05-06 12:00:00|10610.8|10610.1|10618.7|10618|10620.5|10619.6|10606.6|10605.8|7338
1588770000000|2020-05-06 13:00:00|10618.6|10617.9|10606.5|10605.5|10620.9|10620.2|10605|10604.2|7806
1588773600000|2020-05-06 14:00:00|10606.4|10605.4|10604.6|10603.9|10620.8|10619.9|10601.8|10601|8582
1588777200000|2020-05-06 15:00:00|10604.7|10604|10607.9|10607.2|10610|10609.2|10602.9|10602|6366
1588780800000|2020-05-06 16:00:00|10607.8|10607.1|10601.5|10600.8|10609.9|10609.2|10601.3|10600.5|4850
1588784400000|2020-05-06 17:00:00|10601.6|10600.9|10609.6|10608.9|10609.7|10609|10599.2|10598.4|3614
1588788000000|2020-05-06 18:00:00|10609.7|10609|10607.2|10606.2|10610.9|10610|10602.2|10601.4|3826
1588791600000|2020-05-06 19:00:00|10607.6|10606.6|10612.4|10611.7|10613.4|10612.5|10606.5|10605.6|4433
1588795200000|2020-05-06 20:00:00|10612.6|10611.6|10612.4|10609.8|10615.5|10614.5|10608.5|10607.5|3591
1588798800000|2020-05-06 21:00:00|10613.4|10608.8|10611.3|10605.3|10615.7|10609.7|10605.5|10600.5|2511
1588802400000|2020-05-06 22:00:00|10611.2|10605.2|10604.4|10603.4|10612.8|10610.1|10599.7|10598.7|4758
1588806000000|2020-05-06 23:00:00|10604.1|10603.1|10622.2|10621.2|10625.3|10624.4|10603.8|10602.8|3767
1588809600000|2020-05-07 00:00:00|10622.1|10621.1|10622.5|10621.5|10628.6|10627.9|10614.8|10613.8|6272
1588813200000|2020-05-07 01:00:00|10622.4|10621.4|10626.8|10626.1|10630.3|10629.4|10622.1|10621.1|3943
1588816800000|2020-05-07 02:00:00|10626.7|10626|10617|10616|10626.9|10626|10615.2|10614.2|3328
1588820400000|2020-05-07 03:00:00|10617.1|10616.1|10618.1|10617.4|10621.8|10620.8|10616.7|10615.9|3015
1588824000000|2020-05-07 04:00:00|10618.4|10617.5|10623.3|10622.6|10627.2|10626.4|10614.2|10613.3|3171
1588827600000|2020-05-07 05:00:00|10623.4|10622.7|10629.7|10628.7|10633|10632.2|10623.2|10622.3|3009
1588831200000|2020-05-07 06:00:00|10629.8|10628.8|10624|10623|10634.9|10634.1|10623.9|10622.9|5283
1588834800000|2020-05-07 07:00:00|10624.1|10623.1|10636.2|10635.2|10641.9|10640.9|10620.6|10619.8|6588
1588838400000|2020-05-07 08:00:00|10636.3|10635.3|10640.2|10639.2|10643.1|10642.2|10633.7|10632.7|5023
1588842000000|2020-05-07 09:00:00|10640|10639.3|10645.6|10644.9|10653|10652|10636.3|10635.3|6160
1588845600000|2020-05-07 10:00:00|10645.5|10644.8|10652|10651|10660.1|10659.2|10643.1|10642.2|5558
1588849200000|2020-05-07 11:00:00|10651.9|10650.9|10659.7|10658.7|10661.7|10660.7|10651.4|10650.7|5088
1588852800000|2020-05-07 12:00:00|10659.6|10658.6|10648.7|10647.7|10659.6|10658.7|10646.6|10645.7|6290
1588856400000|2020-05-07 13:00:00|10648.6|10647.6|10661.1|10660.1|10666.2|10665.2|10643.2|10642.5|7035
1588860000000|2020-05-07 14:00:00|10661.2|10660.2|10656.5|10655.5|10666.1|10665.3|10652.5|10651.6|8615
1588863600000|2020-05-07 15:00:00|10656.2|10655.4|10637.2|10636.5|10657.3|10656.4|10634.6|10633.6|8221
1588867200000|2020-05-07 16:00:00|10637.1|10636.4|10631.9|10630.9|10641.7|10640.7|10625.5|10624.6|7720
1588870800000|2020-05-07 17:00:00|10632|10631|10623.8|10622.8|10632.7|10631.7|10622.7|10621.9|5467
1588874400000|2020-05-07 18:00:00|10623.9|10622.9|10629.5|10628.5|10634.3|10633.3|10622.3|10621.4|5262
1588878000000|2020-05-07 19:00:00|10629.6|10628.6|10629.8|10628.8|10632.6|10631.7|10627.1|10626.2|4420
1588881600000|2020-05-07 20:00:00|10629.7|10628.7|10630.1|10625.9|10630.4|10629.2|10624.3|10623.3|2984
1588885200000|2020-05-07 21:00:00|10630|10625.7|10632.4|10627.7|10635.7|10632.1|10629.5|10624|10548
1588888800000|2020-05-07 22:00:00|10632.6|10627.2|10630.7|10629.7|10635.3|10634.3|10628.2|10626|3427
1588892400000|2020-05-07 23:00:00|10630.8|10629.8|10637.6|10636.6|10639.9|10638.9|10628.6|10627.7|2991
1588896000000|2020-05-08 00:00:00|10638.3|10636.9|10632.5|10631.5|10646.4|10645.6|10629.6|10628.8|6144
1588899600000|2020-05-08 01:00:00|10632.6|10631.8|10630.9|10629.9|10633.2|10632.4|10622.7|10621.9|6119
1588903200000|2020-05-08 02:00:00|10630.8|10629.8|10633.2|10632.5|10635|10634.1|10628|10627.2|5054
1588906800000|2020-05-08 03:00:00|10633.3|10632.6|10637.5|10636.5|10641.8|10640.9|10632.2|10631.4|3880
1588910400000|2020-05-08 04:00:00|10637.4|10636.4|10642.7|10642|10645.4|10644.7|10634.9|10634.2|3056
1588914000000|2020-05-08 05:00:00|10642.8|10642.1|10642.7|10641.7|10646.5|10645.8|10640|10639.3|2978
1588917600000|2020-05-08 06:00:00|10642.5|10641.5|10639.4|10638.7|10642.8|10642|10635|10634.2|4183
1588921200000|2020-05-08 07:00:00|10639.5|10638.5|10637.5|10636.8|10643.8|10642.9|10634.3|10633.6|4330
1588924800000|2020-05-08 08:00:00|10637.6|10636.9|10636|10635.3|10638.2|10637.3|10630.4|10629.7|4273
1588928400000|2020-05-08 09:00:00|10635.9|10635.2|10636.4|10635.7|10641.3|10640.6|10632.9|10632.2|3885
1588932000000|2020-05-08 10:00:00|10636.3|10635.6|10635.7|10635|10637|10636.3|10633|10632.3|3103
1588935600000|2020-05-08 11:00:00|10635.6|10634.9|10637.1|10636.1|10638.7|10638|10634.9|10634.2|3196
1588939200000|2020-05-08 12:00:00|10637|10636|10667.3|10666.3|10670.1|10669.3|10628.8|10626.6|9166
1588942800000|2020-05-08 13:00:00|10667.2|10666.2|10662.9|10661.9|10673|10672|10655.4|10654.6|7893
1588946400000|2020-05-08 14:00:00|10663.3|10662.3|10643.7|10643|10667|10666.3|10641.7|10641|8626
1588950000000|2020-05-08 15:00:00|10643.8|10643.1|10651.7|10651|10654.8|10654|10639.3|10638.5|7067
1588953600000|2020-05-08 16:00:00|10651.9|10650.9|10661.9|10660.9|10663.1|10662.4|10651.7|10650.8|4195
1588957200000|2020-05-08 17:00:00|10661.8|10661.1|10661.4|10660.7|10664.5|10663.6|10656|10655.2|3048
1588960800000|2020-05-08 18:00:00|10661.2|10660.5|10667.2|10666.2|10667.3|10666.4|10657.9|10657|3547
1588964400000|2020-05-08 19:00:00|10667.1|10666.1|10671.5|10670.5|10672.6|10671.6|10665|10664|3451
1588968000000|2020-05-08 20:00:00|10671.6|10670.6|10667.3|10662.6|10675.8|10674.8|10663.1|10660.4|3523
1589140800000|2020-05-10 20:00:00|10670.4|10659.5|10659.3|10649.5|10671.9|10659.9|10640.5|10630.4|566
1589144400000|2020-05-10 21:00:00|10659.2|10650.1|10674.5|10662.5|10677.4|10669.4|10655.7|10643.7|2675
1589148000000|2020-05-10 22:00:00|10673.2|10663.5|10688|10687|10690.4|10689.5|10666.1|10656|6742
1589151600000|2020-05-10 23:00:00|10688.1|10687.1|10692.8|10691.8|10696.3|10695.3|10678.8|10675.6|3669
1589155200000|2020-05-11 00:00:00|10693|10692|10697.9|10697.2|10700.9|10699.9|10690.2|10689.3|5255
1589158800000|2020-05-11 01:00:00|10697.8|10697.1|10687.6|10686.6|10701.8|10700.8|10687|10686.2|5126
1589162400000|2020-05-11 02:00:00|10687.7|10686.7|10679.5|10678.8|10689.8|10688.9|10678.2|10677.3|3346
1589166000000|2020-05-11 03:00:00|10679.7|10678.7|10691.8|10690.8|10692.8|10691.8|10678.1|10677.2|3089
1589169600000|2020-05-11 04:00:00|10691.9|10690.9|10695.3|10694.6|10699.7|10699|10691.9|10690.9|3265
1589173200000|2020-05-11 05:00:00|10695.2|10694.5|10692.1|10691.1|10698.3|10697.5|10691|10690.2|2649
1589176800000|2020-05-11 06:00:00|10691.9|10690.9|10712.9|10711.9|10718.6|10717.6|10689|10688.2|6026
1589180400000|2020-05-11 07:00:00|10713|10712|10718.4|10717.7|10725.4|10724.6|10709.1|10708.3|5843
1589184000000|2020-05-11 08:00:00|10718.5|10717.8|10723.3|10722.6|10728.7|10728|10715.3|10714.5|4911
1589187600000|2020-05-11 09:00:00|10723.4|10722.7|10722.2|10721.2|10728.3|10727.5|10719.9|10719.2|4915
1589191200000|2020-05-11 10:00:00|10722.1|10721.1|10724.2|10723.5|10731.8|10731.1|10720.5|10719.8|4710
1589194800000|2020-05-11 11:00:00|10724.3|10723.6|10730.9|10730.2|10736.4|10735.4|10724.3|10723.6|4733
1589198400000|2020-05-11 12:00:00|10730.8|10730.1|10741.2|10740.2|10742.4|10741.5|10724.3|10723.5|6925
1589202000000|2020-05-11 13:00:00|10741.3|10740.3|10748.3|10747.3|10751.7|10751|10735.4|10734.4|7080
1589205600000|2020-05-11 14:00:00|10747.9|10747.2|10751.3|10750.3|10757.8|10756.9|10743.8|10742.8|8241
1589209200000|2020-05-11 15:00:00|10751.2|10750.2|10770.8|10769.8|10773.4|10772.6|10749.9|10749.1|6994
1589212800000|2020-05-11 16:00:00|10770.7|10770|10768|10767|10773.7|10772.8|10761|10760.1|5385
1589216400000|2020-05-11 17:00:00|10767.9|10766.9|10771.9|10770.9|10775.1|10774.1|10763|10762.1|3715
1589220000000|2020-05-11 18:00:00|10772|10771|10775.8|10774.8|10777.4|10776.5|10770.9|10769.9|3659
1589223600000|2020-05-11 19:00:00|10775.9|10774.9|10763.1|10762.1|10776.6|10775.6|10761.3|10760.3|3751
1589227200000|2020-05-11 20:00:00|10763|10762|10768.7|10766.4|10769.6|10767.6|10762.1|10761.1|3514
1589230800000|2020-05-11 21:00:00|10769.7|10763.7|10768|10762|10772.7|10767.2|10765.5|10759.5|14078
1589234400000|2020-05-11 22:00:00|10768.2|10762.2|10764.8|10763.8|10769.8|10768.8|10764.1|10760.9|3478
1589238000000|2020-05-11 23:00:00|10764.2|10763.2|10760.3|10759.3|10766.4|10765.5|10756|10755|2254
1589241600000|2020-05-12 00:00:00|10760|10759|10747.5|10746.8|10769.1|10768.2|10745.9|10744.9|5775
1589245200000|2020-05-12 01:00:00|10747.4|10746.7|10751.3|10750.3|10755.3|10754.4|10745.9|10744.9|4377
1589248800000|2020-05-12 02:00:00|10750.7|10749.7|10741.9|10741.2|10754.7|10753.7|10741.2|10740.4|3271
1589252400000|2020-05-12 03:00:00|10741.8|10741.1|10740.7|10739.7|10743.9|10742.9|10735.4|10734.4|3082
1589256000000|2020-05-12 04:00:00|10740.6|10739.6|10741.1|10740.1|10745.5|10744.6|10737.7|10736.8|3150
1589259600000|2020-05-12 05:00:00|10741|10740|10743.4|10742.4|10744.7|10743.8|10737.1|10736.1|3432
1589263200000|2020-05-12 06:00:00|10743.3|10742.3|10758.4|10757.4|10759.8|10758.9|10741|10740|4776
1589266800000|2020-05-12 07:00:00|10758.5|10757.5|10756.7|10755.7|10763.8|10762.9|10753.9|10753.2|5680
1589270400000|2020-05-12 08:00:00|10756.8|10755.8|10755.1|10754.4|10756.8|10755.8|10745.2|10744.4|5741
1589274000000|2020-05-12 09:00:00|10755|10754.3|10750.8|10749.8|10757|10756.2|10748.6|10747.8|3923
1589277600000|2020-05-12 10:00:00|10750.9|10749.9|10743.9|10743.2|10752.4|10751.5|10742.3|10741.5|4243
1589281200000|2020-05-12 11:00:00|10743.8|10743.1|10733.5|10732.8|10745.9|10745|10731|10730.3|4283
1589284800000|2020-05-12 12:00:00|10733.7|10733|10743.5|10742.8|10745.7|10744.8|10732.4|10731.4|6194
1589288400000|2020-05-12 13:00:00|10743.6|10742.6|10734.3|10733.3|10744.4|10743.4|10732|10731|7468
1589292000000|2020-05-12 14:00:00|10734.2|10733.2|10724.6|10723.9|10740|10739.3|10722.2|10721.5|7414
1589295600000|2020-05-12 15:00:00|10724.8|10723.8|10733.5|10732.5|10733.9|10733|10722.2|10721.5|5415
1589299200000|2020-05-12 16:00:00|10733.4|10732.4|10737.1|10736.1|10743|10742|10731.5|10730.8|4695
1589302800000|2020-05-12 17:00:00|10737|10736|10729.8|10728.8|10737.1|10736.2|10725.4|10724.4|4859
1589306400000|2020-05-12 18:00:00|10729.7|10728.7|10726.3|10725.3|10730.9|10729.9|10726.2|10725.2|3675
1589310000000|2020-05-12 19:00:00|10726.2|10725.2|10720.2|10719.5|10728.7|10727.7|10717.1|10716.1|3965
1589313600000|2020-05-12 20:00:00|10720.5|10719.3|10715.9|10712.7|10721|10720.1|10712.8|10711.9|2997
1589317200000|2020-05-12 21:00:00|10715.5|10712.4|10720.7|10718.5|10722.9|10718.8|10713.9|10710.8|9821
1589320800000|2020-05-12 22:00:00|10720.8|10718.4|10725.8|10724.8|10728.4|10727.4|10715.9|10714.3|3289
1589324400000|2020-05-12 23:00:00|10725.9|10724.9|10717.7|10716.7|10726.6|10725.6|10713.9|10712.9|3405
1589328000000|2020-05-13 00:00:00|10717.6|10716.6|10715|10714|10720.4|10719.5|10709.5|10708.5|5402
1589331600000|2020-05-13 01:00:00|10715.1|10714.1|10720.3|10719.3|10723.7|10722.7|10713.6|10712.6|4292
1589335200000|2020-05-13 02:00:00|10720.6|10719.6|10720.9|10719.9|10727.3|10726.3|10719.5|10718.5|3818
1589338800000|2020-05-13 03:00:00|10720.8|10719.8|10722.3|10721.3|10723.4|10722.5|10720.2|10719.3|2471
1589342400000|2020-05-13 04:00:00|10722.4|10721.4|10717.7|10716.7|10724.3|10723.3|10717.4|10716.4|2984
1589346000000|2020-05-13 05:00:00|10717.8|10716.8|10713.2|10712.2|10722.5|10721.5|10711.2|10710.2|2774
1589349600000|2020-05-13 06:00:00|10713.1|10712.1|10717|10716.3|10719.2|10718.5|10711.3|10710.4|3572
1589353200000|2020-05-13 07:00:00|10717.1|10716.4|10705.8|10705.1|10719.2|10718.5|10700.6|10699.9|5335
1589356800000|2020-05-13 08:00:00|10705.9|10705.2|10705.6|10704.9|10706.3|10705.6|10696.8|10696.1|4590
1589360400000|2020-05-13 09:00:00|10705.5|10704.8|10708.4|10707.7|10709|10708.3|10700.4|10699.5|3877
1589364000000|2020-05-13 10:00:00|10708.5|10707.8|10697.9|10696.9|10709.8|10709.1|10697.7|10696.8|3308
1589367600000|2020-05-13 11:00:00|10697.8|10696.8|10695.4|10694.7|10700.5|10699.5|10690.2|10689.4|4139
1589371200000|2020-05-13 12:00:00|10695.5|10694.8|10690.4|10689.4|10696.5|10695.8|10683|10682.1|5964
1589374800000|2020-05-13 13:00:00|10690.3|10689.3|10703.8|10703.1|10709.3|10708.5|10674.8|10673.8|12099
1589378400000|2020-05-13 14:00:00|10703.6|10702.9|10713.1|10712.1|10715.5|10714.6|10702.9|10702.1|9128
1589382000000|2020-05-13 15:00:00|10713|10712|10693.2|10692.2|10714.6|10713.6|10689|10688.1|7639
1589385600000|2020-05-13 16:00:00|10693.3|10692.3|10701|10700|10705.6|10704.7|10692.2|10691.2|6757
1589389200000|2020-05-13 17:00:00|10700.9|10699.9|10701.6|10700.6|10705.2|10704.3|10697.1|10696.1|5129
1589392800000|2020-05-13 18:00:00|10701.9|10700.9|10699.2|10698.5|10702|10701.1|10698.3|10697.4|4369
1589396400000|2020-05-13 19:00:00|10699.3|10698.6|10703.5|10702.8|10705.7|10704.9|10698.4|10697.6|4307
1589400000000|2020-05-13 20:00:00|10703.4|10702.7|10704.3|10702.5|10706.1|10705.3|10702.2|10701.2|2926
1589403600000|2020-05-13 21:00:00|10705.2|10701.8|10709.4|10703.4|10712.6|10706.6|10703.6|10699.8|12866
1589407200000|2020-05-13 22:00:00|10710.1|10704.1|10702.9|10701.9|10710.6|10705.4|10700.3|10699.3|2962
1589410800000|2020-05-13 23:00:00|10703|10702|10694|10693|10705|10704|10692.8|10691.8|2357
1589414400000|2020-05-14 00:00:00|10693.9|10692.9|10688|10687|10693.9|10692.9|10682.5|10681.6|5030
1589418000000|2020-05-14 01:00:00|10687.8|10686.8|10688.5|10687.5|10695.7|10694.8|10686.1|10685.1|4360
1589421600000|2020-05-14 02:00:00|10688.6|10687.6|10689.5|10688.5|10691.4|10690.7|10684.9|10684|3324
1589425200000|2020-05-14 03:00:00|10689.1|10688.4|10691.2|10690.2|10693.5|10692.6|10689|10688.2|2138
1589428800000|2020-05-14 04:00:00|10691.3|10690.3|10690.3|10689.6|10695.6|10694.7|10687.8|10686.9|2453
1589432400000|2020-05-14 05:00:00|10690.4|10689.4|10683.4|10682.4|10690.4|10689.7|10682.7|10681.8|3086
1589436000000|2020-05-14 06:00:00|10683.5|10682.5|10688.9|10687.9|10689|10688|10678|10677.1|4652
1589439600000|2020-05-14 07:00:00|10688.7|10688|10686.9|10685.9|10690.8|10689.9|10680|10679.2|5623
1589443200000|2020-05-14 08:00:00|10687.2|10686.2|10684.1|10683.1|10687.6|10686.8|10681.3|10680.5|4308
1589446800000|2020-05-14 09:00:00|10683.9|10683.2|10687|10686.3|10688.3|10687.5|10681.9|10681.1|3373
1589450400000|2020-05-14 10:00:00|10687.1|10686.4|10705.4|10704.4|10708|10707|10687|10686.2|5246
1589454000000|2020-05-14 11:00:00|10705.3|10704.3|10707.7|10706.7|10710.9|10710.1|10700|10699.3|5189
1589457600000|2020-05-14 12:00:00|10707.6|10706.6|10701.7|10700.7|10710.8|10710|10696.8|10695.9|7249
1589461200000|2020-05-14 13:00:00|10701.8|10700.8|10690|10689|10704.6|10703.7|10688.4|10687.4|6977
1589464800000|2020-05-14 14:00:00|10689.9|10689.2|10704.6|10703.9|10706.6|10705.6|10686.2|10685.2|8206
1589468400000|2020-05-14 15:00:00|10704.5|10703.8|10710.7|10709.7|10718.5|10717.5|10702.5|10701.7|6914
1589472000000|2020-05-14 16:00:00|10710.6|10709.6|10720.1|10719.1|10722.2|10721.2|10706.8|10705.8|5261
1589475600000|2020-05-14 17:00:00|10720.2|10719.2|10726.5|10725.5|10733.5|10732.5|10714.6|10713.6|4679
1589479200000|2020-05-14 18:00:00|10726.4|10725.4|10723.4|10722.4|10731.4|10730.4|10722.6|10721.6|4345
1589482800000|2020-05-14 19:00:00|10723.5|10722.5|10734.5|10733.5|10737.1|10736.1|10723.2|10722.2|5417
1589486400000|2020-05-14 20:00:00|10734.4|10733.4|10726.9|10722.4|10735.2|10734.2|10722.5|10721.2|3123
1589490000000|2020-05-14 21:00:00|10729.4|10723.4|10725.4|10720.6|10731.3|10725.3|10723.8|10719|3292
1589493600000|2020-05-14 22:00:00|10725.2|10720.3|10725|10724|10729.4|10728.2|10724.1|10720.3|4018
1589497200000|2020-05-14 23:00:00|10724.8|10724.1|10736.3|10735.3|10738|10737|10724.6|10723.7|2121
1589414400000|2020-05-14 00:00:00|10693.9|10692.9|10688|10687|10693.9|10692.9|10682.5|10681.6|5030
1589418000000|2020-05-14 01:00:00|10687.8|10686.8|10688.5|10687.5|10695.7|10694.8|10686.1|10685.1|4360
1589421600000|2020-05-14 02:00:00|10688.6|10687.6|10689.5|10688.5|10691.4|10690.7|10684.9|10684|3324
1589425200000|2020-05-14 03:00:00|10689.1|10688.4|10691.2|10690.2|10693.5|10692.6|10689|10688.2|2138
1589428800000|2020-05-14 04:00:00|10691.3|10690.3|10690.3|10689.6|10695.6|10694.7|10687.8|10686.9|2453
1589432400000|2020-05-14 05:00:00|10690.4|10689.4|10683.4|10682.4|10690.4|10689.7|10682.7|10681.8|3086
1589436000000|2020-05-14 06:00:00|10683.5|10682.5|10688.9|10687.9|10689|10688|10678|10677.1|4652
1589439600000|2020-05-14 07:00:00|10688.7|10688|10686.9|10685.9|10690.8|10689.9|10680|10679.2|5623
1589443200000|2020-05-14 08:00:00|10687.2|10686.2|10684.1|10683.1|10687.6|10686.8|10681.3|10680.5|4308
1589446800000|2020-05-14 09:00:00|10683.9|10683.2|10687|10686.3|10688.3|10687.5|10681.9|10681.1|3373
1589450400000|2020-05-14 10:00:00|10687.1|10686.4|10705.4|10704.4|10708|10707|10687|10686.2|5246
1589454000000|2020-05-14 11:00:00|10705.3|10704.3|10707.7|10706.7|10710.9|10710.1|10700|10699.3|5189
1589457600000|2020-05-14 12:00:00|10707.6|10706.6|10701.7|10700.7|10710.8|10710|10696.8|10695.9|7249
1589461200000|2020-05-14 13:00:00|10701.8|10700.8|10690|10689|10704.6|10703.7|10688.4|10687.4|6977
1589464800000|2020-05-14 14:00:00|10689.9|10689.2|10704.6|10703.9|10706.6|10705.6|10686.2|10685.2|8206
1589468400000|2020-05-14 15:00:00|10704.5|10703.8|10710.7|10709.7|10718.5|10717.5|10702.5|10701.7|6914
1589472000000|2020-05-14 16:00:00|10710.6|10709.6|10720.1|10719.1|10722.2|10721.2|10706.8|10705.8|5261
1589475600000|2020-05-14 17:00:00|10720.2|10719.2|10726.5|10725.5|10733.5|10732.5|10714.6|10713.6|4679
1589479200000|2020-05-14 18:00:00|10726.4|10725.4|10723.4|10722.4|10731.4|10730.4|10722.6|10721.6|4345
1589482800000|2020-05-14 19:00:00|10723.5|10722.5|10734.5|10733.5|10737.1|10736.1|10723.2|10722.2|5417
1589486400000|2020-05-14 20:00:00|10734.4|10733.4|10726.9|10722.4|10735.2|10734.2|10722.5|10721.2|3123
1589490000000|2020-05-14 21:00:00|10729.4|10723.4|10725.4|10720.6|10731.3|10725.3|10723.8|10719|3292
1589493600000|2020-05-14 22:00:00|10725.2|10720.3|10725|10724|10729.4|10728.2|10724.1|10720.3|4018
1589497200000|2020-05-14 23:00:00|10724.8|10724.1|10736.3|10735.3|10738|10737|10724.6|10723.7|2121
1589500800000|2020-05-15 00:00:00|10735.9|10734.9|10737.7|10736.7|10743.9|10742.9|10734.2|10733.3|4913
1589504400000|2020-05-15 01:00:00|10737.8|10736.8|10728.7|10727.7|10738.5|10737.6|10725.3|10724.5|4271
1589508000000|2020-05-15 02:00:00|10728.6|10727.6|10732.3|10731.3|10734.8|10733.8|10724.8|10723.8|3415
1589511600000|2020-05-15 03:00:00|10732.2|10731.2|10723.2|10722.2|10734.1|10733.2|10719.2|10718.2|3485
1589515200000|2020-05-15 04:00:00|10723.1|10722.4|10722.2|10721.5|10727.8|10726.8|10720.9|10719.9|2666
1589518800000|2020-05-15 05:00:00|10722.1|10721.4|10724.3|10723.3|10727.1|10726.1|10721.9|10721.1|2701
1589522400000|2020-05-15 06:00:00|10724.1|10723.1|10721.6|10720.6|10724.5|10723.5|10714.2|10713.4|3748
1589526000000|2020-05-15 07:00:00|10721.7|10720.7|10710.2|10709.5|10723|10722.2|10708.4|10707.5|5498
1589529600000|2020-05-15 08:00:00|10710.3|10709.3|10706.7|10705.7|10711.9|10711|10703.2|10702.3|4564
1589533200000|2020-05-15 09:00:00|10706.8|10705.8|10706.9|10706.2|10710.5|10709.6|10701.8|10700.9|4027
1589536800000|2020-05-15 10:00:00|10707.1|10706.1|10700.4|10699.4|10708.3|10707.6|10699.8|10698.8|4366
1589540400000|2020-05-15 11:00:00|10700.6|10699.7|10700.2|10699.2|10704.9|10704|10690.4|10689.6|6296
1589544000000|2020-05-15 12:00:00|10700.3|10699.3|10692.3|10691.3|10705.6|10704.2|10686.2|10685.2|7806
1589547600000|2020-05-15 13:00:00|10692.2|10691.2|10709.3|10708.3|10709.5|10708.3|10690|10689|5994
1589551200000|2020-05-15 14:00:00|10709.6|10707.8|10729.2|10728.5|10734.9|10733.9|10707.3|10706.3|8136
1589554800000|2020-05-15 15:00:00|10729.3|10728.6|10728.2|10727.2|10735.1|10734.2|10721|10720.2|7038
1589558400000|2020-05-15 16:00:00|10728.1|10727.1|10729.6|10728.9|10735.1|10734.1|10725.6|10724.7|5668
1589562000000|2020-05-15 17:00:00|10729.7|10728.7|10730.6|10729.6|10737.9|10737|10728.5|10727.6|4207
1589565600000|2020-05-15 18:00:00|10730.8|10729.8|10729|10728|10735.8|10734.8|10727.7|10726.8|3639
1589569200000|2020-05-15 19:00:00|10729.1|10728.1|10723.8|10722.8|10732.5|10731.5|10722.9|10721.9|2918
1589572800000|2020-05-15 20:00:00|10723.7|10722.7|10711.8|10707.1|10723.9|10722.9|10709.3|10706|5037
1589745600000|2020-05-17 20:00:00|10713.4|10701.4|10712.2|10707.9|10718.5|10708.5|10708.7|10700.2|410
1589749200000|2020-05-17 21:00:00|10712.3|10707.4|10713.3|10710.2|10716.2|10711.7|10708.7|10703.7|1974
1589752800000|2020-05-17 22:00:00|10713.5|10710.3|10728|10727|10729|10728|10709.9|10707.9|5916
1589756400000|2020-05-17 23:00:00|10728.9|10725.7|10721.9|10720.9|10728.9|10727|10717|10716|3097
1589760000000|2020-05-18 00:00:00|10721.8|10720.8|10719.9|10718.9|10728|10727.1|10715.7|10715|4469
1589763600000|2020-05-18 01:00:00|10720|10719|10711.3|10710.3|10721.6|10720.8|10710.2|10709.2|3716
1589767200000|2020-05-18 02:00:00|10711.2|10710.2|10711.3|10710.3|10714.5|10713.6|10707.3|10706.4|3696
1589770800000|2020-05-18 03:00:00|10711.5|10710.5|10714.2|10713.2|10714.6|10713.7|10710.4|10709.5|2048
1589774400000|2020-05-18 04:00:00|10714.1|10713.1|10713.6|10712.6|10714.5|10713.5|10709.6|10708.6|2028
1589778000000|2020-05-18 05:00:00|10713.5|10712.5|10716.3|10715.3|10717.9|10716.9|10713.3|10712.3|2252
1589781600000|2020-05-18 06:00:00|10716.1|10715.1|10722.4|10721.4|10722.4|10721.5|10714.8|10713.9|3669
1589785200000|2020-05-18 07:00:00|10722.3|10721.3|10718.9|10718.2|10723.6|10722.8|10715.1|10714.3|4599
1589788800000|2020-05-18 08:00:00|10718.8|10718.1|10729.4|10728.7|10732.6|10731.7|10717.5|10716.7|4819
1589792400000|2020-05-18 09:00:00|10729.5|10728.5|10730.1|10729.1|10732.4|10731.5|10725.9|10725.2|4132
1589796000000|2020-05-18 10:00:00|10730.3|10729.3|10730.1|10729.4|10731.6|10730.7|10723.7|10722.9|3252
1589799600000|2020-05-18 11:00:00|10730|10729.3|10728.1|10727.4|10731.8|10731|10724.2|10723.4|4698
1589803200000|2020-05-18 12:00:00|10727.9|10727.2|10745.7|10744.7|10745.7|10744.9|10726.5|10725.6|7066
1589806800000|2020-05-18 13:00:00|10745.6|10744.6|10749|10748|10750.4|10749.4|10732.8|10731.8|7770
1589810400000|2020-05-18 14:00:00|10748.9|10747.9|10742.2|10741.2|10750.9|10749.9|10738.4|10737.4|5779
1589814000000|2020-05-18 15:00:00|10741.9|10741.3|10726.3|10725.3|10744.4|10743.6|10724|10723|7756
1589817600000|2020-05-18 16:00:00|10726.2|10725.2|10727.8|10726.8|10732.1|10731.1|10721|10720|6260
1589821200000|2020-05-18 17:00:00|10727.7|10726.7|10734.7|10733.7|10735.6|10734.6|10724.2|10723.3|4479
1589824800000|2020-05-18 18:00:00|10734.9|10733.9|10740.7|10739.7|10741.2|10740.2|10734.9|10733.9|3626
1589828400000|2020-05-18 19:00:00|10740.8|10739.8|10734|10733|10740.8|10739.8|10733.8|10732.8|3238
1589832000000|2020-05-18 20:00:00|10733.9|10732.9|10734.8|10728.8|10736.8|10734.5|10730.2|10727.5|3004
1589835600000|2020-05-18 21:00:00|10736.4|10730.4|10734.6|10728.6|10737.8|10731.8|10731.7|10726.5|3456
1589839200000|2020-05-18 22:00:00|10734.4|10728.4|10731.1|10730.1|10734.7|10733.6|10730.5|10727.9|5293
1589842800000|2020-05-18 23:00:00|10731|10730|10738.9|10737.9|10740.2|10739.2|10731|10730|3293
1589846400000|2020-05-19 00:00:00|10739.2|10738.2|10732|10731|10746.3|10745.3|10730.9|10730|4780
1589850000000|2020-05-19 01:00:00|10732.3|10731.3|10742.3|10741.3|10744.9|10744|10731.1|10730.2|4089
1589853600000|2020-05-19 02:00:00|10742.4|10741.4|10742.6|10741.6|10744.7|10744|10739.5|10738.6|2463
1589857200000|2020-05-19 03:00:00|10742.5|10741.5|10736.9|10736.2|10742.6|10741.6|10734.1|10733.1|2846
1589860800000|2020-05-19 04:00:00|10737|10736.3|10745.1|10744.1|10745.3|10744.5|10735.8|10735|2246
1589864400000|2020-05-19 05:00:00|10745.2|10744.2|10739.1|10738.1|10745.3|10744.6|10737.4|10736.4|2841
1589868000000|2020-05-19 06:00:00|10739.3|10738.3|10751.7|10750.7|10752.9|10752|10738.1|10737.3|5668
1589871600000|2020-05-19 07:00:00|10751.6|10750.6|10742.6|10741.6|10751.6|10750.6|10740.8|10740.1|7076
1589875200000|2020-05-19 08:00:00|10742.7|10741.7|10747.5|10746.8|10759.7|10758.7|10735.1|10734.3|8143
1589878800000|2020-05-19 09:00:00|10747.6|10746.6|10756|10755.3|10759.1|10758.2|10744.4|10743.7|6240
1589882400000|2020-05-19 10:00:00|10755.9|10755.2|10763.1|10762.4|10765|10764.1|10753|10752|5289
1589886000000|2020-05-19 11:00:00|10763.2|10762.5|10774.9|10773.9|10776.2|10775.5|10763.2|10762.3|4774
1589889600000|2020-05-19 12:00:00|10775|10774|10791.5|10790.5|10795.3|10794.6|10774|10773.2|6735
1589893200000|2020-05-19 13:00:00|10791.6|10790.6|10787.4|10786.4|10809.4|10808.4|10781.2|10780.2|7233
1589896800000|2020-05-19 14:00:00|10787.8|10786.8|10794.6|10793.6|10800.5|10799.8|10781.9|10781|7602
1589900400000|2020-05-19 15:00:00|10794.5|10793.5|10789.1|10788.1|10799.1|10798.1|10785.2|10784.3|6076
1589904000000|2020-05-19 16:00:00|10789|10788|10783.5|10782.5|10790.3|10789.3|10781.9|10781|3579
1589907600000|2020-05-19 17:00:00|10783.4|10782.4|10780.3|10779.3|10785.3|10784.3|10776.4|10775.4|2569
1589911200000|2020-05-19 18:00:00|10780.2|10779.2|10774.5|10773.8|10782|10781|10772.5|10771.5|3649
1589914800000|2020-05-19 19:00:00|10774.8|10773.9|10771.9|10771.2|10777.8|10776.8|10769.2|10768.2|5410
1589918400000|2020-05-19 20:00:00|10772|10771.3|10771.1|10768.8|10775.8|10774.8|10768.9|10767.9|3022
1589922000000|2020-05-19 21:00:00|10770.3|10768.5|10776|10771.9|10782|10776|10768.7|10762.9|4250
1589925600000|2020-05-19 22:00:00|10775.8|10771.8|10783.8|10782.8|10786.5|10785.5|10769.3|10767.8|4512
1589929200000|2020-05-19 23:00:00|10783.7|10782.7|10783|10782|10789|10788.1|10781.5|10780.6|2337
1589932800000|2020-05-20 00:00:00|10783.1|10782.1|10790.9|10789.9|10799|10798|10782.3|10781.4|4832
1589936400000|2020-05-20 01:00:00|10790.8|10789.8|10779.7|10778.7|10791.3|10790.3|10779.2|10778.3|3312
1589940000000|2020-05-20 02:00:00|10779.6|10778.6|10776.2|10775.2|10781.9|10781.2|10775.7|10775|2778
1589943600000|2020-05-20 03:00:00|10776.1|10775.1|10779.3|10778.6|10781.7|10780.8|10771.5|10770.7|2592
1589947200000|2020-05-20 04:00:00|10779.1|10778.4|10776.1|10775.4|10782.4|10781.5|10775.7|10774.8|2066
1589950800000|2020-05-20 05:00:00|10776.2|10775.5|10775.3|10774.6|10780.7|10780|10771.9|10771|2598
1589954400000|2020-05-20 06:00:00|10775.4|10774.4|10777.3|10776.3|10780.6|10779.9|10774.4|10773.7|3794
1589958000000|2020-05-20 07:00:00|10777.4|10776.4|10765.7|10765|10777.4|10776.5|10762.9|10762.2|6220
1589961600000|2020-05-20 08:00:00|10765.6|10764.9|10764|10763|10771.3|10770.6|10761.2|10760.2|4937
1589965200000|2020-05-20 09:00:00|10763.8|10762.8|10768.7|10768|10769.1|10768.4|10760.4|10759.4|4462
1589968800000|2020-05-20 10:00:00|10768.4|10767.7|10760.5|10759.8|10774.1|10773.2|10760.1|10759.3|3881
1589972400000|2020-05-20 11:00:00|10760.6|10759.6|10759.9|10759.2|10765.1|10764.3|10755.2|10754.4|3891
1589976000000|2020-05-20 12:00:00|10760|10759.3|10762.2|10761.2|10770.6|10769.7|10757.2|10756.5|5473
1589979600000|2020-05-20 13:00:00|10762|10761.3|10755.6|10754.6|10762.7|10762|10751.1|10750.1|6116
1589983200000|2020-05-20 14:00:00|10755.5|10754.5|10743.2|10742.5|10756.2|10755.2|10739.9|10738.9|6611
1589986800000|2020-05-20 15:00:00|10743.3|10742.3|10746.1|10745.4|10747.8|10746.8|10734.2|10733.2|5348
1589990400000|2020-05-20 16:00:00|10746.2|10745.2|10754.1|10753.1|10755.6|10754.9|10746|10745.1|5110
1589994000000|2020-05-20 17:00:00|10754.2|10753.2|10754.9|10750.4|10757.1|10756.4|10742.3|10741.4|4637
1589997600000|2020-05-20 18:00:00|10755.2|10750.6|10748.7|10748|10755.8|10753.4|10744.8|10743.8|4318
1590001200000|2020-05-20 19:00:00|10748.9|10747.9|10754.8|10753.8|10755.2|10754.4|10748.7|10747.8|3774
1590004800000|2020-05-20 20:00:00|10754.7|10753.7|10755.8|10750.6|10758|10756.4|10753.6|10750.2|1976
1590008400000|2020-05-20 21:00:00|10754.5|10751.8|10759.6|10753.6|10760.9|10754.9|10754.5|10749.2|3095
1590012000000|2020-05-20 22:00:00|10759.5|10753.5|10762.7|10761.7|10764.9|10763.9|10752.6|10750.7|2154
1590015600000|2020-05-20 23:00:00|10762.6|10761.9|10760|10759|10763.6|10762.6|10755.4|10754.5|1914
1590019200000|2020-05-21 00:00:00|10760.2|10759.2|10773.8|10772.8|10776|10775.1|10757.7|10756.7|4929
1590022800000|2020-05-21 01:00:00|10773.9|10772.9|10766.8|10765.8|10776.2|10775.2|10764.4|10763.5|4774
1590026400000|2020-05-21 02:00:00|10766.9|10766.2|10765.1|10764.4|10768|10767.3|10762.5|10761.7|3392
1590030000000|2020-05-21 03:00:00|10765.3|10764.3|10765|10764.3|10767.7|10766.9|10762|10761.1|2014
1590033600000|2020-05-21 04:00:00|10764.9|10764.2|10763.1|10762.4|10766|10765.2|10759.9|10759|2108
1590037200000|2020-05-21 05:00:00|10763|10762.3|10767.6|10766.6|10772.2|10771.3|10762.6|10761.8|2647
1590040800000|2020-05-21 06:00:00|10767.7|10766.7|10774.1|10773.1|10780.7|10780|10766.1|10765.4|4326
1590044400000|2020-05-21 07:00:00|10774|10773|10777.6|10776.9|10785.4|10784.5|10772.5|10771.8|5723
1590048000000|2020-05-21 08:00:00|10777.5|10776.8|10777.1|10776.4|10781.1|10780.3|10770.5|10769.7|4702
1590051600000|2020-05-21 09:00:00|10777.2|10776.2|10779.7|10779|10785.1|10784.4|10774.1|10773.3|4555
1590055200000|2020-05-21 10:00:00|10779.6|10778.9|10772.7|10772|10780.5|10779.5|10772|10771.2|3908
1590058800000|2020-05-21 11:00:00|10772.6|10771.9|10770.2|10769.2|10776.5|10775.7|10769.4|10768.5|4309
1590062400000|2020-05-21 12:00:00|10770.1|10769.1|10772.3|10771.3|10774.9|10773.9|10764.1|10763.2|6019
1590066000000|2020-05-21 13:00:00|10772.4|10771.4|10773.3|10772.3|10778.3|10777.3|10765.1|10764.1|6165
1590069600000|2020-05-21 14:00:00|10773.2|10772.2|10783.2|10782.2|10783.7|10782.7|10769.8|10768.8|7392
1590073200000|2020-05-21 15:00:00|10783.1|10782.1|10770.2|10769.2|10783.9|10782.9|10766.8|10765.8|5970
1590076800000|2020-05-21 16:00:00|10770|10769|10765.7|10764.7|10773.5|10772.5|10758|10757|3665
1590080400000|2020-05-21 17:00:00|10765.5|10764.5|10767|10766|10770.9|10769.9|10764.7|10763.8|3952
1590084000000|2020-05-21 18:00:00|10766.9|10765.9|10759.5|10758.5|10769.6|10768.6|10758.4|10757.5|3262
1590087600000|2020-05-21 19:00:00|10759.4|10758.4|10756.7|10755.7|10760|10759.1|10755.4|10754.4|3282
1590091200000|2020-05-21 20:00:00|10756.8|10755.8|10761.3|10760.3|10761.9|10760.9|10756.7|10755.7|2088
1590094800000|2020-05-21 21:00:00|10762.4|10760.1|10766.8|10765.8|10770|10766.9|10761.4|10760.1|5028
1590098400000|2020-05-21 22:00:00|10767.2|10765.6|10761.4|10760.4|10767.5|10765.6|10759|10757.7|2243
1590102000000|2020-05-21 23:00:00|10761.3|10760.3|10765.1|10764.1|10765.6|10764.6|10758.9|10757.9|1772
1590105600000|2020-05-22 00:00:00|10764.9|10763.9|10773|10772|10776.9|10776|10760.8|10759.9|4927
1590109200000|2020-05-22 01:00:00|10772.9|10772.2|10759.6|10758.6|10772.9|10772.2|10756.2|10755.2|5040
1590112800000|2020-05-22 02:00:00|10759.7|10758.7|10759.8|10758.8|10764.6|10763.8|10755.6|10754.7|3844
1590116400000|2020-05-22 03:00:00|10759.9|10758.9|10756.2|10755.5|10761.6|10760.7|10750.1|10749.3|4014
1590120000000|2020-05-22 04:00:00|10756.3|10755.6|10743.6|10742.9|10756.4|10755.6|10741.6|10740.9|3514
1590123600000|2020-05-22 05:00:00|10743.5|10742.8|10747.2|10746.2|10747.6|10746.8|10741.3|10740.5|3387
1590127200000|2020-05-22 06:00:00|10747.3|10746.3|10739|10738|10748.2|10747.3|10737.6|10736.9|4205
1590130800000|2020-05-22 07:00:00|10739.1|10738.1|10745.4|10744.4|10746.7|10746|10732.7|10731.9|6207
1590134400000|2020-05-22 08:00:00|10745.5|10744.5|10754.2|10753.5|10754.4|10753.6|10743.6|10742.9|4682
1590138000000|2020-05-22 09:00:00|10754.3|10753.3|10748.8|10747.8|10754.4|10753.6|10743|10742.2|4311
1590141600000|2020-05-22 10:00:00|10748.7|10748|10746.6|10745.9|10752.6|10751.6|10745.6|10744.8|4068
1590145200000|2020-05-22 11:00:00|10746.5|10745.8|10750.8|10750.1|10752.3|10751.4|10742.5|10741.7|3806
1590148800000|2020-05-22 12:00:00|10750.7|10750|10758.5|10757.8|10759.5|10758.8|10750.4|10749.7|4576
1590152400000|2020-05-22 13:00:00|10758.6|10757.9|10762.9|10762.2|10765.6|10764.8|10754.4|10753.5|5546
1590156000000|2020-05-22 14:00:00|10763|10762.3|10747.2|10746.5|10763.3|10762.4|10746.5|10745.7|5624
1590159600000|2020-05-22 15:00:00|10747.1|10746.4|10751.9|10750.9|10753.4|10752.4|10746.7|10746|4156
1590163200000|2020-05-22 16:00:00|10751.6|10750.7|10757.2|10756.2|10757.2|10756.2|10750.6|10749.6|2750
1590166800000|2020-05-22 17:00:00|10757.3|10756.3|10758.8|10757.8|10760.2|10759.2|10755.6|10754.6|2953
1590170400000|2020-05-22 18:00:00|10758.7|10757.7|10758.5|10757.8|10760.8|10759.9|10756.3|10755.3|1864
1590174000000|2020-05-22 19:00:00|10758.7|10757.7|10760.6|10759.6|10761.6|10760.6|10755.4|10754.4|2394
1590177600000|2020-05-22 20:00:00|10760.4|10759.4|10765.1|10760.3|10766.2|10761.6|10759|10758|2679
1590350400000|2020-05-24 20:00:00|10766.4|10755.5|10766.5|10754.5|10767.2|10755.5|10765.7|10754.5|79
1590354000000|2020-05-24 21:00:00|10766.4|10755.5|10764.2|10755.3|10771.7|10759.7|10759.6|10751.3|1557
1590357600000|2020-05-24 22:00:00|10760.8|10755.2|10770|10769|10771.4|10770.4|10760.8|10754.4|3258
1590361200000|2020-05-24 23:00:00|10769.9|10768.9|10775.5|10774.5|10778.7|10777.7|10767.5|10766.5|3094
1590364800000|2020-05-25 00:00:00|10775.4|10774.4|10767.7|10767|10778.7|10777.7|10765.4|10764.4|4546
1590368400000|2020-05-25 01:00:00|10767.8|10766.8|10765|10764|10768.9|10768|10763.3|10762.3|4101
1590372000000|2020-05-25 02:00:00|10765.1|10764.1|10770.4|10769.4|10770.7|10769.9|10764.2|10763.4|2526
1590375600000|2020-05-25 03:00:00|10770.5|10769.5|10773|10772|10774.4|10773.6|10768.6|10767.8|2631
1590379200000|2020-05-25 04:00:00|10773.1|10772.1|10767.1|10766.4|10773.8|10772.9|10766.4|10765.5|2488
1590382800000|2020-05-25 05:00:00|10767.3|10766.3|10771.5|10770.5|10772.5|10771.6|10765.6|10764.8|2312
1590386400000|2020-05-25 06:00:00|10771.6|10770.6|10770.3|10769.3|10773.4|10772.4|10767.8|10767|3303
1590390000000|2020-05-25 07:00:00|10770.4|10769.4|10775.8|10774.8|10776|10775.1|10767.5|10766.7|4057
1590393600000|2020-05-25 08:00:00|10775.5|10774.5|10774|10773.3|10775.9|10775|10772|10771|3505
1590397200000|2020-05-25 09:00:00|10774.1|10773.4|10772.4|10771.7|10775.7|10774.7|10771.5|10770.6|3026
1590400800000|2020-05-25 10:00:00|10772.5|10771.8|10770.1|10769.4|10773|10772|10768.2|10767.4|2711
1590404400000|2020-05-25 11:00:00|10770.2|10769.2|10768.9|10768.2|10771.6|10770.8|10768.7|10767.9|2359
1590408000000|2020-05-25 12:00:00|10768.8|10767.8|10769.4|10768.4|10771.7|10770.8|10766.3|10765.6|3137
1590411600000|2020-05-25 13:00:00|10769.5|10768.5|10770.9|10769.9|10771.8|10771|10768.1|10767.2|2680
1590415200000|2020-05-25 14:00:00|10771|10770|10770|10769.3|10771.9|10771.1|10767.4|10766.4|2788
1590418800000|2020-05-25 15:00:00|10770.2|10769.2|10770.8|10769.8|10772|10771.3|10768.9|10768|1893
1590422400000|2020-05-25 16:00:00|10770.5|10769.7|10770.2|10769.2|10771.7|10770.8|10769.4|10768.5|1329
1590426000000|2020-05-25 17:00:00|10770.1|10769.1|10772.2|10771.2|10772.5|10771.5|10769.8|10769|1818
1590429600000|2020-05-25 18:00:00|10772.1|10771.1|10772.2|10771.2|10772.9|10771.9|10771.4|10770.4|1501
1590433200000|2020-05-25 19:00:00|10772.3|10771.3|10773|10771.2|10773.5|10772.3|10771.5|10770.1|4337
1590436800000|2020-05-25 20:00:00|10772.9|10771.1|10774.9|10768.9|10775.9|10773.1|10772|10768|5795
1590440400000|2020-05-25 21:00:00|10773.9|10767.9|10774.8|10771.1|10777.2|10771.7|10771.6|10766.7|2904
1590444000000|2020-05-25 22:00:00|10774.9|10771|10774.5|10773.5|10776.3|10774.5|10772|10770.6|1884
1590447600000|2020-05-25 23:00:00|10774.9|10773.2|10769.4|10768.4|10775.4|10774.4|10769|10768.1|1642
1590451200000|2020-05-26 00:00:00|10769.3|10768.3|10775.4|10774.7|10778.1|10777.2|10768.5|10767.6|4709
1590454800000|2020-05-26 01:00:00|10775.5|10774.8|10788.6|10787.6|10792.9|10791.9|10774.9|10773.9|5285
1590458400000|2020-05-26 02:00:00|10788.5|10787.5|10786|10785.3|10788.6|10787.7|10782.5|10781.7|3120
1590462000000|2020-05-26 03:00:00|10785.9|10785.2|10782.7|10781.7|10787.5|10786.7|10781.9|10781|2765
1590465600000|2020-05-26 04:00:00|10782.8|10781.8|10783.7|10782.7|10785.9|10785|10779|10778.1|2588
1590469200000|2020-05-26 05:00:00|10783.8|10782.8|10785.3|10784.3|10787.5|10786.5|10782.2|10781.4|2543
1590472800000|2020-05-26 06:00:00|10785.1|10784.1|10787.7|10786.7|10790.2|10789.3|10782.1|10781.4|4403
1590476400000|2020-05-26 07:00:00|10787.8|10786.8|10782.2|10781.5|10789.2|10788.4|10781|10780.3|5064
1590480000000|2020-05-26 08:00:00|10782.1|10781.4|10774.1|10773.4|10784.6|10783.9|10773.1|10772.4|5120
1590483600000|2020-05-26 09:00:00|10774.2|10773.5|10767.6|10766.9|10778.9|10778.1|10766.2|10765.4|5586
1590487200000|2020-05-26 10:00:00|10767.5|10766.8|10765.2|10764.5|10769.8|10769|10764.5|10763.7|4603
1590490800000|2020-05-26 11:00:00|10765.3|10764.6|10747.6|10746.6|10765.5|10764.8|10746.5|10745.7|5161
1590494400000|2020-05-26 12:00:00|10747.2|10746.5|10745.2|10744.2|10749.4|10748.6|10740.6|10739.8|5670
1590498000000|2020-05-26 13:00:00|10745.3|10744.3|10763.4|10760.7|10766.3|10765.3|10744.9|10743.9|6451
1590501600000|2020-05-26 14:00:00|10764|10760.9|10758.7|10758|10765.4|10764.4|10756.2|10755.2|6932
1590505200000|2020-05-26 15:00:00|10758.5|10757.8|10763.7|10763|10769.7|10768.8|10756.5|10755.5|6221
1590508800000|2020-05-26 16:00:00|10763.8|10763.1|10757.1|10756.1|10766.9|10766|10754.6|10753.7|3892
1590512400000|2020-05-26 17:00:00|10756.9|10755.9|10760|10759.3|10761.8|10761|10754.1|10753.3|2928
1590516000000|2020-05-26 18:00:00|10760.4|10759.4|10753.6|10752.6|10762.8|10761.8|10753|10752.3|2987
1590519600000|2020-05-26 19:00:00|10753.7|10752.7|10747.9|10746.9|10756|10755|10747.8|10746.8|3800
1590523200000|2020-05-26 20:00:00|10747.8|10746.8|10757.7|10751.7|10758.9|10755.7|10746.3|10745.4|2463
1590526800000|2020-05-26 21:00:00|10757.6|10751.6|10757.3|10751.5|10762.1|10757.6|10755|10750.4|11185
1590530400000|2020-05-26 22:00:00|10757.1|10751.6|10751.1|10750.1|10757.6|10753.2|10749.1|10748.1|2301
1590534000000|2020-05-26 23:00:00|10750.9|10749.9|10750.2|10749.2|10752.8|10751.8|10747.1|10746.2|2013
1590537600000|2020-05-27 00:00:00|10750.3|10749.3|10753.9|10752.9|10754.9|10754.1|10737.2|10736.2|6040
1590541200000|2020-05-27 01:00:00|10753.6|10752.8|10750.5|10749.5|10762.3|10761.3|10748.1|10747.2|5543
1590544800000|2020-05-27 02:00:00|10750.4|10749.7|10751.2|10750.2|10754.5|10753.6|10744.2|10743.3|4490
1590548400000|2020-05-27 03:00:00|10751.3|10750.3|10752.9|10752.2|10753.7|10753|10746.7|10745.8|2717
1590552000000|2020-05-27 04:00:00|10753.1|10752.1|10747.2|10746.2|10757.2|10756.4|10746.4|10745.6|3220
1590555600000|2020-05-27 05:00:00|10747.3|10746.3|10752.8|10751.8|10754.9|10754.1|10746.5|10745.5|3541
1590559200000|2020-05-27 06:00:00|10752.9|10751.9|10755.4|10754.4|10758.2|10757.4|10751.2|10750.4|3793
1590562800000|2020-05-27 07:00:00|10755.5|10754.5|10752.9|10752.2|10757|10756.2|10748|10747.1|5354
1590566400000|2020-05-27 08:00:00|10752.8|10752.1|10760.8|10759.8|10760.8|10760|10750.2|10749.2|5385
1590570000000|2020-05-27 09:00:00|10760.7|10760|10766.5|10765.5|10773.8|10772.9|10760.6|10759.7|9615
1590573600000|2020-05-27 10:00:00|10766.7|10765.7|10772.4|10771.4|10773.4|10772.7|10765.3|10764.3|6515
1590577200000|2020-05-27 11:00:00|10772.3|10771.3|10781.6|10780.9|10783.5|10782.8|10771.6|10770.9|5928
1590580800000|2020-05-27 12:00:00|10781.5|10780.8|10789.5|10788.5|10791.8|10790.8|10781.3|10780.5|8148
1590584400000|2020-05-27 13:00:00|10789.6|10788.6|10777.3|10776.3|10795.3|10794.3|10772.5|10771.6|9167
1590588000000|2020-05-27 14:00:00|10777.8|10776.8|10784.1|10783.1|10784.9|10784.1|10768.8|10767.9|9469
1590591600000|2020-05-27 15:00:00|10784|10783.3|10780.3|10779.3|10787.6|10786.6|10777|10776.2|9094
1590595200000|2020-05-27 16:00:00|10780.4|10779.4|10774.7|10773.7|10780.5|10779.5|10770.6|10769.6|4633
1590598800000|2020-05-27 17:00:00|10774.6|10773.6|10768.4|10767.4|10774.7|10773.7|10765.4|10764.5|4172
1590602400000|2020-05-27 18:00:00|10768.3|10767.3|10770.8|10769.8|10774.5|10773.5|10765.9|10765|4082
1590606000000|2020-05-27 19:00:00|10771|10770|10776.8|10775.8|10776.9|10776|10769.4|10768.5|3639
1590609600000|2020-05-27 20:00:00|10776.7|10775.7|10773|10772|10781.3|10780.5|10771.9|10770.8|3194
1590613200000|2020-05-27 21:00:00|10773.2|10772.2|10774.2|10769.3|10775.2|10772.7|10772.2|10767.3|6987
1590616800000|2020-05-27 22:00:00|10774.3|10769.4|10776.5|10775.5|10778.4|10777.4|10772.1|10769.3|2795
1590620400000|2020-05-27 23:00:00|10776.4|10775.4|10781.5|10780.5|10782.5|10781.5|10774.3|10773.3|2830
1590624000000|2020-05-28 00:00:00|10781.6|10780.6|10787.3|10786.3|10790.7|10789.7|10779.8|10778.8|6182
1590627600000|2020-05-28 01:00:00|10787.2|10786.2|10779.5|10778.5|10787.7|10786.7|10776.3|10775.6|5085
1590631200000|2020-05-28 02:00:00|10781.3|10780.3|10785.7|10784.7|10788.1|10787.3|10779|10778.3|3760
1590634800000|2020-05-28 03:00:00|10785.8|10784.8|10779.4|10778.4|10785.9|10785.1|10777.1|10776.1|4139
1590638400000|2020-05-28 04:00:00|10779.3|10778.3|10782.2|10781.5|10784.5|10783.5|10777|10776|4326
1590642000000|2020-05-28 05:00:00|10782.3|10781.6|10785.5|10784.5|10787.4|10786.6|10780.9|10780|4933
1590645600000|2020-05-28 06:00:00|10785.4|10784.4|10781.2|10780.2|10789.5|10788.6|10780.7|10779.9|5354
1590649200000|2020-05-28 07:00:00|10781.1|10780.1|10782.7|10781.7|10787.9|10787|10778.5|10777.7|6987
1590652800000|2020-05-28 08:00:00|10782.9|10781.9|10782.7|10781.7|10786.2|10785.4|10780.8|10779.9|5785
1590656400000|2020-05-28 09:00:00|10782.8|10781.8|10772.7|10772|10782.8|10781.9|10770|10769.2|6591
1590660000000|2020-05-28 10:00:00|10772.8|10772.1|10776.5|10775.5|10779.3|10778.4|10772.3|10771.4|4820
1590663600000|2020-05-28 11:00:00|10776.3|10775.6|10775.5|10774.5|10778|10777.2|10772.1|10771.3|4385
1590667200000|2020-05-28 12:00:00|10775.7|10774.7|10776.8|10775.8|10782|10781|10772.5|10771.6|7063
1590670800000|2020-05-28 13:00:00|10777.1|10776.1|10774.9|10773.9|10778.9|10778.1|10770.3|10769.4|8327
1590674400000|2020-05-28 14:00:00|10774.7|10773.7|10762.8|10761.8|10779.2|10778.4|10757.5|10756.7|8972
1590678000000|2020-05-28 15:00:00|10762.9|10761.9|10768.1|10767.4|10769.9|10769|10759.9|10759.1|6609
1590681600000|2020-05-28 16:00:00|10768.3|10767.3|10762.5|10761.8|10768.5|10767.5|10761.6|10760.6|5288
1590685200000|2020-05-28 17:00:00|10762.6|10761.6|10765.6|10764.9|10770|10769.1|10761.7|10760.9|4350
1590688800000|2020-05-28 18:00:00|10765.3|10764.6|10765.1|10764.1|10772.1|10771.2|10763.2|10762.4|3865
1590692400000|2020-05-28 19:00:00|10765.9|10764.9|10762.5|10761.5|10767|10766|10760.5|10759.8|6211
1590696000000|2020-05-28 20:00:00|10762.6|10761.6|10765.9|10762.5|10767.6|10762.7|10758.7|10757.7|2944
1590699600000|2020-05-28 21:00:00|10766.2|10762.6|10765.3|10759.7|10771.3|10765.3|10762.7|10757.6|2978
1590703200000|2020-05-28 22:00:00|10765.7|10759.9|10768.6|10767.6|10771.8|10770.8|10763.6|10759.1|3363
1590706800000|2020-05-28 23:00:00|10768.7|10767.7|10764.8|10763.8|10772.3|10771.3|10764.1|10763.1|2564
1590710400000|2020-05-29 00:00:00|10764.7|10764|10749|10748|10767.8|10766.8|10743.8|10742.8|6130
1590714000000|2020-05-29 01:00:00|10748.9|10747.9|10742.5|10741.5|10751.9|10751|10741.1|10740.1|5580
1590717600000|2020-05-29 02:00:00|10742.2|10741.6|10740.4|10739.7|10744.8|10744|10738.8|10737.9|3938
1590721200000|2020-05-29 03:00:00|10740.5|10739.8|10739.8|10739.1|10741.8|10741|10738.1|10737.4|2559
1590724800000|2020-05-29 04:00:00|10739.9|10738.9|10714.5|10713.5|10739.9|10738.9|10710.2|10709.2|4599
1590728400000|2020-05-29 05:00:00|10714.6|10713.8|10711.5|10710.5|10723.4|10722.6|10708.8|10707.3|5475
1590732000000|2020-05-29 06:00:00|10711.6|10710.6|10715.1|10714.1|10724.8|10723.8|10710.6|10709.6|6327
1590735600000|2020-05-29 07:00:00|10715.3|10714.3|10720.7|10720|10723.3|10722.6|10709.3|10708.6|7937
1590739200000|2020-05-29 08:00:00|10720.8|10720.1|10723.4|10722.4|10732|10731.2|10716.3|10715.5|6988
1590742800000|2020-05-29 09:00:00|10723.5|10722.5|10720.5|10719.5|10725.9|10725|10719.7|10719|6290
1590746400000|2020-05-29 10:00:00|10720.4|10719.4|10721.7|10720.7|10723.3|10722.4|10712.9|10712.2|5613
1590750000000|2020-05-29 11:00:00|10721.9|10720.9|10715.1|10714.4|10725.7|10724.9|10713.7|10712.9|5480
1590753600000|2020-05-29 12:00:00|10715.2|10714.2|10717.6|10716.6|10721.9|10720.9|10708.8|10708.1|6556
1590757200000|2020-05-29 13:00:00|10717.7|10716.7|10754.7|10753.7|10760.5|10759.6|10717.4|10716.5|9327
1590760800000|2020-05-29 14:00:00|10755|10754|10765.7|10764.7|10776.5|10775.5|10746.9|10746|11076
1590764400000|2020-05-29 15:00:00|10765.8|10764.8|10777.3|10776.3|10782.2|10781.2|10765.8|10764.8|9828
1590768000000|2020-05-29 16:00:00|10777.2|10776.2|10781.2|10780.2|10785.6|10784.6|10776.5|10775.5|6201
1590771600000|2020-05-29 17:00:00|10781.3|10780.3|10785.6|10784.6|10789.6|10788.6|10779.9|10779|5013
1590775200000|2020-05-29 18:00:00|10785.7|10784.7|10781|10780|10789.7|10788.7|10775.2|10774.2|7165
1590778800000|2020-05-29 19:00:00|10781.1|10780.1|10784.5|10783.5|10784.9|10784|10776.1|10775.1|5937
1590782400000|2020-05-29 20:00:00|10784.6|10783.6|10783|10777|10790.3|10789.3|10776.3|10775.3|6445
1590955200000|2020-05-31 20:00:00|10767.9|10763.5|10772.3|10767|10780.2|10768.5|10766.7|10762.2|369
1590958800000|2020-05-31 21:00:00|10771.6|10765.7|10773.4|10768.2|10778.8|10773.5|10770|10764|1860
1590962400000|2020-05-31 22:00:00|10774.3|10768.3|10774.4|10773.4|10782|10781|10770.3|10767.7|5104
1590966000000|2020-05-31 23:00:00|10774.5|10773.5|10771.6|10770.6|10774.9|10773.9|10765.3|10764.4|3482
1590969600000|2020-06-01 00:00:00|10771.8|10770.8|10777.3|10776.6|10786.2|10785.2|10767.2|10766.3|7525
1590973200000|2020-06-01 01:00:00|10777.2|10776.5|10769|10768.3|10778.4|10777.4|10764.4|10763.4|6393
1590976800000|2020-06-01 02:00:00|10768.9|10768.2|10768.4|10767.4|10772.9|10772|10765.4|10764.4|4122
1590980400000|2020-06-01 03:00:00|10768.2|10767.5|10763.7|10763|10769.7|10768.8|10762|10761.2|3869
1590984000000|2020-06-01 04:00:00|10763.8|10763.1|10753.6|10752.9|10766.1|10765.4|10752.4|10751.6|3161
1590987600000|2020-06-01 05:00:00|10753.8|10752.8|10755.4|10754.4|10757.9|10756.9|10752.5|10751.8|3776
1590991200000|2020-06-01 06:00:00|10755.5|10754.5|10763|10762|10765.2|10764.4|10749.2|10748.2|4677
1590994800000|2020-06-01 07:00:00|10763.2|10762.2|10753.1|10752.4|10763.2|10762.5|10750.9|10750.2|5138
1590998400000|2020-06-01 08:00:00|10753.2|10752.5|10741.1|10740.4|10754.4|10753.7|10738.6|10737.6|7946
1591002000000|2020-06-01 09:00:00|10741|10740.3|10759.9|10759.2|10762.6|10761.9|10740.8|10740.1|5958
1591005600000|2020-06-01 10:00:00|10759.8|10759.1|10772.5|10771.8|10774.8|10774.1|10759.6|10758.9|5369
1591009200000|2020-06-01 11:00:00|10772.6|10771.9|10773.5|10772.8|10776.8|10776.1|10770.6|10769.9|4048
1591012800000|2020-06-01 12:00:00|10773.6|10772.9|10771.4|10770.7|10774.9|10774.2|10765.5|10764.8|4667
1591016400000|2020-06-01 13:00:00|10771.3|10770.6|10767.6|10764.9|10776.1|10775.4|10766.9|10764.3|4712
1591020000000|2020-06-01 14:00:00|10767.3|10764.6|10756.3|10755.6|10771.5|10770.5|10755.1|10754.3|7824
1591023600000|2020-06-01 15:00:00|10756.4|10755.7|10757.4|10756.7|10764.5|10763.6|10753.5|10752.7|5596
1591027200000|2020-06-01 16:00:00|10757.5|10756.8|10758.2|10757.5|10762.4|10761.5|10756.9|10756|3579
1591030800000|2020-06-01 17:00:00|10758.3|10757.6|10761.3|10760.6|10763.4|10762.6|10757.9|10757|2745
1591034400000|2020-06-01 18:00:00|10761.4|10760.4|10761|10760|10765.1|10764.1|10760.3|10759.4|2812
1591038000000|2020-06-01 19:00:00|10761.1|10760.1|10758.4|10757.7|10761.1|10760.3|10757|10756.2|2985
1591041600000|2020-06-01 20:00:00|10758.3|10757.4|10759.7|10758.7|10760.3|10759.5|10757.8|10757|2794
1591045200000|2020-06-01 21:00:00|10759.8|10758.8|10769.4|10763.4|10770.1|10764.1|10758.9|10754.3|8479
1591048800000|2020-06-01 22:00:00|10769.5|10763.5|10756.2|10755.2|10770.5|10764.5|10756|10755|2701
1591052400000|2020-06-01 23:00:00|10756.7|10755.7|10756.6|10755.6|10758.2|10757.2|10751.9|10750.9|2484
1591056000000|2020-06-02 00:00:00|10756.5|10755.5|10757.3|10756.6|10763.2|10762.3|10752.3|10751.5|4910
1591059600000|2020-06-02 01:00:00|10757.2|10756.5|10767|10766.3|10767.2|10766.5|10757.2|10756.5|4573
1591063200000|2020-06-02 02:00:00|10766.9|10766.2|10769.4|10768.7|10770.3|10769.6|10763.8|10763|3255
1591066800000|2020-06-02 03:00:00|10769.5|10768.8|10772.7|10772|10774.2|10773.5|10769.4|10768.6|2404
1591070400000|2020-06-02 04:00:00|10772.6|10771.9|10770.3|10769.6|10774.8|10773.9|10768.7|10768|2596
1591074000000|2020-06-02 05:00:00|10770.2|10769.5|10770.2|10769.2|10775.9|10775.1|10769.6|10768.9|3187
1591077600000|2020-06-02 06:00:00|10770.1|10769.1|10778.6|10777.6|10778.7|10777.9|10769.1|10768.4|4633
1591081200000|2020-06-02 07:00:00|10778.7|10777.7|10778.8|10778.1|10784|10783.3|10774.8|10774.1|5439
1591084800000|2020-06-02 08:00:00|10778.9|10778.2|10777.4|10776.4|10780.3|10779.3|10770.1|10769.4|6846
1591088400000|2020-06-02 09:00:00|10777.5|10776.5|10771.7|10771|10779|10778.1|10768.6|10767.7|6504
1591092000000|2020-06-02 10:00:00|10771.8|10771.1|10777.1|10776.4|10779.4|10778.7|10771.7|10771|5187
1591095600000|2020-06-02 11:00:00|10777.2|10776.2|10790.9|10790.2|10794.2|10793.2|10776.9|10776.1|4461
1591099200000|2020-06-02 12:00:00|10790.8|10790.1|10830.6|10829.9|10847.6|10846.6|10790.3|10789.5|10938
1591102800000|2020-06-02 13:00:00|10831|10830|10834.3|10833.3|10847.8|10846.8|10830.8|10830|7410
1591106400000|2020-06-02 14:00:00|10834.1|10833.1|10858.1|10857.4|10866.9|10865.9|10828.5|10827.6|9341
1591110000000|2020-06-02 15:00:00|10857.9|10857.1|10860.1|10859.1|10861.7|10860.9|10845.5|10844.5|6067
1591113600000|2020-06-02 16:00:00|10859.9|10858.9|10869.6|10868.6|10870.3|10869.3|10859.2|10858.3|4336
1591117200000|2020-06-02 17:00:00|10869.4|10868.7|10877|10876|10877.1|10876.3|10866.5|10865.5|3622
1591120800000|2020-06-02 18:00:00|10876.7|10875.7|10871.4|10870.4|10877.7|10876.7|10869.4|10868.4|3030
1591124400000|2020-06-02 19:00:00|10871.6|10870.6|10871.6|10870.6|10874.9|10873.9|10864.8|10863.8|2909
1591128000000|2020-06-02 20:00:00|10871.3|10870.3|10868.6|10866.4|10872.9|10871.9|10866.4|10865.4|2622
1591131600000|2020-06-02 21:00:00|10868.8|10866.7|10866.3|10862.2|10870.7|10867.3|10864.4|10861.1|9208
1591135200000|2020-06-02 22:00:00|10867.3|10861.5|10862.2|10861.2|10868.8|10867.4|10858.6|10857.6|2332
1591138800000|2020-06-02 23:00:00|10862.1|10861.1|10883.7|10882.7|10884.2|10883.2|10862.1|10861.1|3694
1591142400000|2020-06-03 00:00:00|10883.5|10882.5|10870.6|10869.6|10885.6|10884.6|10868|10867|5366
1591146000000|2020-06-03 01:00:00|10870.5|10869.5|10847.1|10846.1|10870.5|10869.5|10842.9|10841.9|6070
1591149600000|2020-06-03 02:00:00|10847|10846|10854.3|10853.6|10854.6|10853.8|10843|10842|6220
1591153200000|2020-06-03 03:00:00|10854.2|10853.5|10858.7|10857.7|10866.7|10865.7|10854.1|10853.2|5000
1591156800000|2020-06-03 04:00:00|10858.5|10857.8|10851.8|10851.1|10860.5|10859.5|10851|10850.3|4254
1591160400000|2020-06-03 05:00:00|10851.7|10851|10859.2|10858.2|10859.5|10858.7|10847.5|10846.7|3762
1591164000000|2020-06-03 06:00:00|10859.3|10858.3|10868.7|10867.7|10874.3|10873.6|10857.2|10856.4|5746
1591167600000|2020-06-03 07:00:00|10868.8|10867.8|10874.7|10873.7|10879.2|10878.5|10860.5|10859.7|7411
1591171200000|2020-06-03 08:00:00|10874.8|10873.8|10879.7|10879|10879.8|10879.1|10870.5|10869.7|7142
1591174800000|2020-06-03 09:00:00|10879.6|10878.9|10877.1|10876.4|10880.6|10879.9|10871.1|10870.4|5377
1591178400000|2020-06-03 10:00:00|10877|10876.3|10871.6|10870.6|10882.7|10881.9|10871.3|10870.5|6377
1591182000000|2020-06-03 11:00:00|10871.5|10870.5|10859.1|10858.4|10874.4|10873.7|10848.8|10847.8|7695
1591185600000|2020-06-03 12:00:00|10859.5|10858.8|10865.7|10865|10867|10866.3|10850.1|10849.3|7935
1591189200000|2020-06-03 13:00:00|10865.6|10864.9|10869.1|10867.4|10874.8|10873.8|10862.1|10861.4|7620
1591192800000|2020-06-03 14:00:00|10869.3|10866.8|10880.2|10879.5|10887.8|10886.9|10867.1|10866.2|9847
1591196400000|2020-06-03 15:00:00|10880.3|10879.6|10888.5|10887.8|10898.7|10897.9|10880.1|10879.3|8495
1591200000000|2020-06-03 16:00:00|10888.4|10887.7|10891.1|10890.1|10894.7|10893.8|10886.2|10885.3|5323
1591203600000|2020-06-03 17:00:00|10891|10890.3|10889.5|10888.5|10893.4|10892.6|10886.5|10885.7|3517
1591207200000|2020-06-03 18:00:00|10889.6|10888.6|10893.9|10893.2|10896.8|10895.9|10889.4|10888.4|3466
1591210800000|2020-06-03 19:00:00|10894.3|10893.6|10891.2|10890.5|10895.8|10894.9|10890.3|10889.5|3764
1591214400000|2020-06-03 20:00:00|10891.4|10890.4|10891.3|10890.3|10895.4|10894.5|10889.1|10888.1|2942
1591218000000|2020-06-03 21:00:00|10891.8|10890.2|10893.2|10889.5|10895|10890.7|10889|10885.5|10245
1591221600000|2020-06-03 22:00:00|10892.6|10889|10898.7|10897.7|10899.9|10898.9|10890.6|10888.7|2638
1591225200000|2020-06-03 23:00:00|10898.2|10897.2|10900.6|10899.6|10904.7|10903.8|10896.7|10895.7|3411
1591228800000|2020-06-04 00:00:00|10900.8|10899.8|10890.6|10889.9|10900.8|10899.9|10880.7|10879.9|7394
1591232400000|2020-06-04 01:00:00|10890.7|10890|10892.7|10891.7|10897.4|10896.6|10887.5|10886.7|5574
1591236000000|2020-06-04 02:00:00|10892.6|10891.6|10884.1|10883.4|10894|10893.2|10883.9|10883.2|4705
1591239600000|2020-06-04 03:00:00|10884.2|10883.5|10891.9|10891.2|10892.6|10891.9|10884.1|10883.4|3045
1591243200000|2020-06-04 04:00:00|10892|10891.3|10902.5|10901.8|10905.8|10905|10891.8|10891.1|4911
1591246800000|2020-06-04 05:00:00|10902.6|10901.9|10904.9|10903.9|10911|10910|10902.5|10901.8|5267
1591250400000|2020-06-04 06:00:00|10905.1|10904.1|10904.9|10903.9|10915.3|10914.6|10903.8|10903.1|6260
1591254000000|2020-06-04 07:00:00|10905.1|10904.1|10907.4|10906.7|10910.7|10910|10901|10900.3|5957
1591257600000|2020-06-04 08:00:00|10907.3|10906.6|10906.6|10905.6|10916.9|10916.1|10906.1|10905.4|6232
1591261200000|2020-06-04 09:00:00|10906.4|10905.7|10895.8|10894.8|10907.9|10907.2|10892.2|10891.5|6019
1591264800000|2020-06-04 10:00:00|10895.9|10894.9|10893|10892.3|10897.4|10896.6|10887.1|10886.3|5266
1591268400000|2020-06-04 11:00:00|10893.2|10892.2|10889.9|10888.9|10895.6|10894.8|10883.5|10882.7|6958
1591272000000|2020-06-04 12:00:00|10890|10889|10872.6|10871.6|10893.4|10892.4|10862.3|10861.3|9605
1591275600000|2020-06-04 13:00:00|10872.7|10871.7|10870.1|10869.4|10886.6|10885.6|10867.2|10866.3|9731
1591279200000|2020-06-04 14:00:00|10870.2|10869.2|10900.7|10899.7|10903.9|10902.9|10868.6|10867.7|10603
1591282800000|2020-06-04 15:00:00|10900.8|10899.8|10900.7|10899.7|10909.5|10908.5|10894.4|10893.4|8689
1591286400000|2020-06-04 16:00:00|10900.6|10899.6|10897.2|10896.2|10901.5|10900.5|10886.6|10885.8|5625
1591290000000|2020-06-04 17:00:00|10897.1|10896.1|10907|10906.3|10907.7|10907|10891.9|10891.1|5100
1591293600000|2020-06-04 18:00:00|10907.1|10906.1|10914.5|10913.5|10914.5|10913.7|10906.3|10905.4|6184
1591297200000|2020-06-04 19:00:00|10914.3|10913.3|10918|10917|10918.5|10917.5|10906.4|10905.4|5745
1591300800000|2020-06-04 20:00:00|10917.9|10916.9|10915.3|10913.7|10920.4|10919.4|10914.8|10913.3|2943
1591304400000|2020-06-04 21:00:00|10915.1|10913.5|10913|10910|10918.6|10915.3|10910.7|10905.5|8642
1591308000000|2020-06-04 22:00:00|10913.2|10909.9|10915.8|10914.8|10920.4|10919.4|10912.2|10908.9|3834
1591311600000|2020-06-04 23:00:00|10915.7|10914.7|10915.1|10914.1|10920.8|10919.8|10912.4|10911.4|3213
1591315200000|2020-06-05 00:00:00|10915|10914.3|10906.3|10905.3|10924.1|10923.3|10905|10904|7113
1591318800000|2020-06-05 01:00:00|10906.2|10905.2|10911.3|10910.3|10913.4|10912.6|10905.1|10904.1|5753
1591322400000|2020-06-05 02:00:00|10911.2|10910.2|10912.2|10911.2|10914.9|10914.2|10907|10906|4528
1591326000000|2020-06-05 03:00:00|10912.1|10911.1|10921.6|10920.6|10922.9|10922|10912|10911.1|4379
1591329600000|2020-06-05 04:00:00|10921.5|10920.5|10915.6|10914.6|10923|10922|10909.3|10908.4|4139
1591333200000|2020-06-05 05:00:00|10915.5|10914.5|10928.2|10927.2|10932.2|10931.2|10912.5|10911.5|4180
1591336800000|2020-06-05 06:00:00|10928.3|10927.3|10934.4|10933.4|10938.4|10937.7|10924|10923|7404
1591340400000|2020-06-05 07:00:00|10934.3|10933.3|10937.7|10936.7|10943.1|10942.1|10929.4|10928.6|7248
1591344000000|2020-06-05 08:00:00|10937.8|10936.8|10924.9|10923.9|10941.8|10941.1|10917.5|10916.5|6899
1591347600000|2020-06-05 09:00:00|10925|10924|10926.9|10926.2|10931.6|10930.6|10923.2|10922.4|6748
1591351200000|2020-06-05 10:00:00|10927|10926.3|10926|10925|10930|10929.2|10922.5|10921.5|5569
1591354800000|2020-06-05 11:00:00|10926.1|10925.1|10923.6|10922.9|10929.7|10929|10923.2|10922.4|4862
1591358400000|2020-06-05 12:00:00|10923.7|10922.6|10958.9|10957.9|10968.2|10967.2|10917.3|10916.3|11349
1591362000000|2020-06-05 13:00:00|10958.8|10957.8|10969.9|10968.9|10970.5|10969.5|10956.9|10955.9|9246
1591365600000|2020-06-05 14:00:00|10969.7|10968.7|10975|10974|10985.5|10984.5|10969.7|10968.7|4151
1591369200000|2020-06-05 15:00:00|10974.4|10973.4|10969.1|10968.1|10977.6|10976.6|10964.3|10963.3|3518
1591372800000|2020-06-05 16:00:00|10969|10968|10976.2|10975.2|10976.7|10975.7|10967.4|10966.4|3146
1591376400000|2020-06-05 17:00:00|10975.8|10974.8|10969.1|10968.1|10976.5|10975.5|10967.1|10966.1|2687
1591380000000|2020-06-05 18:00:00|10968.9|10967.9|10961.6|10960.6|10969|10968|10960.9|10959.9|2860
1591383600000|2020-06-05 19:00:00|10961.7|10960.7|10964.9|10963.9|10966.4|10965.4|10958.4|10957.4|3853
1591387200000|2020-06-05 20:00:00|10965.5|10964.5|10959.5|10958.5|10968.5|10967.5|10958.3|10956.2|3357
1591560000000|2020-06-07 20:00:00|10963.5|10953.5|10964.9|10955.2|10967.3|10958.5|10963.5|10953.5|120
1591563600000|2020-06-07 21:00:00|10963.7|10954.4|10964|10958|10967.1|10960.3|10958.5|10953.4|2225
1591567200000|2020-06-07 22:00:00|10963.9|10957.9|10959.1|10958.1|10970.7|10969.1|10958.1|10957.1|2989
1591570800000|2020-06-07 23:00:00|10959.3|10958.3|10962.7|10961.7|10968|10967.1|10956.8|10955.8|3304
1591574400000|2020-06-08 00:00:00|10962.8|10961.8|10946.9|10945.9|10963.1|10962.2|10942.4|10941.7|5374
1591578000000|2020-06-08 01:00:00|10947|10946|10945.7|10945|10952.9|10952.2|10938.4|10937.5|4626
1591581600000|2020-06-08 02:00:00|10946.8|10946.1|10955|10954.3|10955.5|10954.5|10944.4|10943.4|3177
1591585200000|2020-06-08 03:00:00|10955.1|10954.1|10952|10951.3|10955.1|10954.1|10946.3|10945.4|2580
1591588800000|2020-06-08 04:00:00|10951.9|10951.2|10945.6|10944.6|10952.3|10951.6|10940.8|10940.1|2447
1591592400000|2020-06-08 05:00:00|10945.5|10944.5|10952.8|10951.8|10953|10952.2|10941.1|10940.4|2424
1591596000000|2020-06-08 06:00:00|10952.7|10951.7|10946.4|10945.4|10957|10956.2|10945.5|10944.6|3854
1591599600000|2020-06-08 07:00:00|10946.5|10945.5|10949.4|10948.7|10959|10958.1|10944|10943.3|4336
1591603200000|2020-06-08 08:00:00|10949.3|10948.6|10949.6|10948.9|10954.7|10954|10947.3|10946.6|3807
1591606800000|2020-06-08 09:00:00|10949.5|10948.8|10942.8|10942.1|10951.7|10951|10941.6|10940.8|3558
1591610400000|2020-06-08 10:00:00|10942.9|10942.2|10938.6|10937.9|10945.3|10944.5|10927.4|10926.4|4893
1591614000000|2020-06-08 11:00:00|10938.8|10937.8|10942.2|10941.2|10946.6|10945.6|10934.3|10933.4|4137
1591617600000|2020-06-08 12:00:00|10942.1|10941.1|10923.9|10922.9|10942.4|10941.4|10920.4|10919.4|4116
1591621200000|2020-06-08 13:00:00|10923.8|10923.1|10893.8|10892.8|10925|10924|10890|10889|6128
1591624800000|2020-06-08 14:00:00|10893.7|10892.7|10857.6|10856.6|10895.5|10894.5|10847.9|10845.2|7507
1591628400000|2020-06-08 15:00:00|10857.9|10856.9|10847.4|10846.4|10866.5|10865.5|10842|10841|5955
1591632000000|2020-06-08 16:00:00|10847.2|10846.2|10827.5|10826.5|10847.5|10846.5|10827.1|10826.1|4877
1591635600000|2020-06-08 17:00:00|10827.3|10826.3|10834.9|10833.9|10841.7|10840.7|10824|10823|4122
1591639200000|2020-06-08 18:00:00|10834.8|10833.8|10833.4|10832.4|10835.3|10834.3|10826.1|10825.2|3020
1591642800000|2020-06-08 19:00:00|10833.3|10832.3|10839.7|10838.7|10840.9|10839.9|10832.1|10831.1|2742
1591646400000|2020-06-08 20:00:00|10839.4|10838.6|10843.7|10842.7|10845.5|10844.5|10834.8|10833.8|2241
1591650000000|2020-06-08 21:00:00|10844.3|10842.2|10843.1|10837.1|10849|10843.7|10837.3|10831.3|5936
1591653600000|2020-06-08 22:00:00|10843.3|10837.3|10853.6|10852.6|10854.9|10853.9|10837.3|10833.8|3177
1591657200000|2020-06-08 23:00:00|10853.2|10852.2|10842.6|10841.6|10853.2|10852.2|10838.9|10838.1|2734
1591660800000|2020-06-09 00:00:00|10842.5|10841.5|10804.2|10803.2|10842.5|10841.5|10799.7|10798.7|6047
1591664400000|2020-06-09 01:00:00|10804.4|10803.4|10816.7|10815.7|10818.6|10817.6|10792.4|10791.4|6141
1591668000000|2020-06-09 02:00:00|10816.6|10815.6|10817.9|10816.9|10821.3|10820.3|10812.4|10811.6|3714
1591671600000|2020-06-09 03:00:00|10818|10817|10811|10810|10818.2|10817.5|10808.1|10807.1|2962
1591675200000|2020-06-09 04:00:00|10810.9|10809.9|10797.3|10796.3|10810.9|10809.9|10794.9|10793.9|3316
1591678800000|2020-06-09 05:00:00|10797.2|10796.2|10804.9|10803.9|10808.1|10807.1|10792.2|10791.2|3417
1591682400000|2020-06-09 06:00:00|10805|10804|10801.5|10800.5|10807.7|10806.7|10785.4|10784.5|5276
1591686000000|2020-06-09 07:00:00|10801.3|10800.3|10792.7|10791.7|10813.1|10812.1|10779.9|10778.9|6573
1591689600000|2020-06-09 08:00:00|10792.6|10791.6|10789.6|10788.6|10802|10801|10788.5|10787.6|6394
1591693200000|2020-06-09 09:00:00|10789.5|10788.5|10789.8|10788.8|10793.8|10792.8|10781.8|10780.9|5486
1591696800000|2020-06-09 10:00:00|10789.7|10788.7|10806.3|10805.6|10807.6|10806.8|10784.7|10783.9|4596
1591700400000|2020-06-09 11:00:00|10806.4|10805.7|10814.2|10813.2|10825.3|10824.3|10803.1|10802.2|4713
1591704000000|2020-06-09 12:00:00|10814|10813|10791.9|10790.9|10820.2|10819.2|10789.7|10788.7|5744
1591707600000|2020-06-09 13:00:00|10792.2|10791.2|10771.1|10770.1|10800.7|10799.7|10767.4|10766.4|7139
1591711200000|2020-06-09 14:00:00|10771|10770|10772.2|10771.5|10786.7|10785.8|10767|10766|7345
1591714800000|2020-06-09 15:00:00|10772|10771.3|10766.8|10765.8|10780.2|10779.2|10765.2|10764.4|6004
1591718400000|2020-06-09 16:00:00|10766.6|10765.6|10772.2|10771.2|10775.8|10774.8|10762.7|10761.7|3576
1591722000000|2020-06-09 17:00:00|10772.4|10771.4|10770.3|10769.3|10781.2|10780.2|10770.3|10769.3|2964
1591725600000|2020-06-09 18:00:00|10770.4|10769.4|10775|10774.3|10775|10774.3|10767.2|10766.2|3009
1591729200000|2020-06-09 19:00:00|10775.2|10774.2|10777.2|10776.2|10778.4|10777.4|10772.9|10771.9|2555
1591732800000|2020-06-09 20:00:00|10777.3|10776.3|10776.7|10774.8|10779.7|10778.7|10773.2|10772.2|2249
1591736400000|2020-06-09 21:00:00|10776.6|10774|10775.5|10769.5|10779.8|10774.5|10773.3|10767.3|7332
1591740000000|2020-06-09 22:00:00|10775.4|10769.4|10782.4|10781.4|10782.7|10781.7|10773.1|10769.4|1983
1591743600000|2020-06-09 23:00:00|10782.7|10781.7|10780.2|10779.2|10786.3|10785.3|10773.7|10772.7|2772
1591747200000|2020-06-10 00:00:00|10780.3|10779.3|10778.8|10777.8|10787.9|10786.9|10775.1|10774.1|4543
1591750800000|2020-06-10 01:00:00|10778.9|10777.9|10778.4|10777.4|10779.7|10778.9|10768.4|10767.4|4387
1591754400000|2020-06-10 02:00:00|10778.2|10777.5|10767.4|10766.4|10779.3|10778.4|10766.3|10765.6|3277
1591758000000|2020-06-10 03:00:00|10767.3|10766.3|10769.2|10768.5|10770.4|10769.5|10762.1|10761.2|2615
1591761600000|2020-06-10 04:00:00|10769.1|10768.4|10755.4|10754.7|10769.3|10768.4|10753|10752.2|3167
1591765200000|2020-06-10 05:00:00|10755.6|10754.6|10747.6|10746.6|10757.3|10756.4|10739.4|10738.4|3530
1591768800000|2020-06-10 06:00:00|10747.8|10746.8|10736.9|10735.9|10750.8|10749.9|10734|10733.1|4732
1591772400000|2020-06-10 07:00:00|10736.8|10735.8|10735.2|10734.5|10746|10745|10729.3|10728.3|5759
1591776000000|2020-06-10 08:00:00|10735.1|10734.4|10731.9|10731.2|10737.4|10736.7|10728.7|10727.8|5016
1591779600000|2020-06-10 09:00:00|10731.8|10731.1|10737.1|10736.4|10739|10738.2|10727.9|10727|4573
1591783200000|2020-06-10 10:00:00|10736.9|10736.2|10736.5|10735.8|10741.3|10740.4|10732.5|10731.6|4262
1591786800000|2020-06-10 11:00:00|10736.7|10735.7|10736.7|10735.7|10736.8|10736|10726.4|10725.7|4246
1591790400000|2020-06-10 12:00:00|10736.2|10735.5|10734.5|10733.5|10747.3|10744.6|10731.6|10730.9|4892
1591794000000|2020-06-10 13:00:00|10734.6|10733.6|10727.4|10726.4|10736.4|10735.7|10725.4|10724.6|5629
1591797600000|2020-06-10 14:00:00|10727.5|10726.5|10727|10726|10737.3|10736.5|10716.7|10715.9|7307
1591801200000|2020-06-10 15:00:00|10726.8|10726.1|10725.1|10724.4|10729.5|10728.8|10718.5|10717.6|5585
1591804800000|2020-06-10 16:00:00|10725.3|10724.3|10722.9|10721.9|10730.8|10729.9|10720.1|10719.2|3733
1591808400000|2020-06-10 17:00:00|10723.1|10722.1|10727.2|10721.2|10729.4|10726.9|10722.2|10721|3557
1591812000000|2020-06-10 18:00:00|10726.6|10720.6|10714.4|10713.4|10747.9|10745.5|10699.4|10698.4|9840
1591815600000|2020-06-10 19:00:00|10714.3|10713.3|10713.2|10712.2|10733.5|10732.5|10705.4|10704.5|7545
1591819200000|2020-06-10 20:00:00|10713.3|10712.3|10713.1|10712.1|10719.3|10718.3|10712.2|10711.3|3123
1591822800000|2020-06-10 21:00:00|10713.2|10712.2|10713|10709.9|10717.8|10712.3|10711.3|10708.1|5782
1591826400000|2020-06-10 22:00:00|10712.9|10710|10693.2|10692.2|10713.8|10712.4|10692.8|10691.8|3179
1591830000000|2020-06-10 23:00:00|10693.5|10692.5|10700.7|10699.7|10704.6|10703.6|10690.3|10689.3|3626
1591833600000|2020-06-11 00:00:00|10700.8|10699.8|10700.5|10699.5|10710.3|10709.3|10694.3|10693.3|5633
1591837200000|2020-06-11 01:00:00|10700.1|10699.4|10693.4|10692.4|10705.1|10704.1|10691.7|10690.9|4069
1591840800000|2020-06-11 02:00:00|10693.3|10692.3|10694.3|10693.6|10701.6|10700.6|10692.9|10691.9|3170
1591844400000|2020-06-11 03:00:00|10693.8|10693.1|10698.6|10697.6|10700.4|10699.4|10690.3|10689.4|4113
1591848000000|2020-06-11 04:00:00|10698.4|10697.4|10708.6|10707.9|10713.4|10712.4|10690.3|10689.4|5033
1591851600000|2020-06-11 05:00:00|10708.7|10708|10715.7|10714.7|10724|10723|10708.3|10707.4|5212
1591855200000|2020-06-11 06:00:00|10715.2|10714.2|10702.3|10701.6|10717.9|10717.2|10700.8|10700.1|5203
1591858800000|2020-06-11 07:00:00|10702.1|10701.4|10694.6|10693.6|10702.3|10701.6|10691.2|10690.5|6023
1591862400000|2020-06-11 08:00:00|10694.7|10693.7|10683.2|10682.2|10705|10704.3|10680.1|10679.2|6295
1591866000000|2020-06-11 09:00:00|10683.4|10682.4|10695.5|10694.5|10700.6|10699.9|10680.8|10680|5891
1591869600000|2020-06-11 10:00:00|10695.4|10694.8|10703.7|10703|10704.6|10703.7|10692.5|10691.8|4086
1591873200000|2020-06-11 11:00:00|10703.9|10702.9|10708.7|10708|10714.3|10713.6|10700.7|10699.9|5203
1591876800000|2020-06-11 12:00:00|10708.8|10707.8|10686.4|10685.7|10710.6|10709.6|10684.2|10683.5|6543
1591880400000|2020-06-11 13:00:00|10686.6|10685.6|10682.3|10681.6|10698.1|10697.3|10678.6|10677.7|5603
1591884000000|2020-06-11 14:00:00|10682.4|10681.4|10666.3|10665.6|10683.6|10682.8|10660.1|10659.3|7167
1591887600000|2020-06-11 15:00:00|10666.2|10665.5|10668.1|10667.1|10672|10671.3|10657.9|10656.9|7205
1591891200000|2020-06-11 16:00:00|10668|10667.3|10668.1|10667.1|10670.9|10670|10660.5|10659.7|6245
1591894800000|2020-06-11 17:00:00|10668|10667|10684.6|10683.9|10689|10688|10668|10667|6371
1591898400000|2020-06-11 18:00:00|10684.8|10683.8|10680.8|10679.8|10689.2|10688.2|10680.6|10679.6|5545
1591902000000|2020-06-11 19:00:00|10680.9|10679.9|10690.3|10689.3|10691.1|10690.2|10680.9|10679.9|5534
1591905600000|2020-06-11 20:00:00|10690.2|10689.2|10687.3|10685.4|10692.3|10691.5|10684.8|10683.8|3500
1591909200000|2020-06-11 21:00:00|10687.7|10685.5|10684.6|10679.7|10691.7|10685.8|10681.4|10675.4|6870
1591912800000|2020-06-11 22:00:00|10684.3|10679.6|10679.7|10678.7|10684.7|10683.2|10670.2|10669.2|3660
1591916400000|2020-06-11 23:00:00|10680.1|10679.1|10681.1|10680.1|10685.3|10684.3|10674.4|10673.4|3531
1591920000000|2020-06-12 00:00:00|10681.4|10680.4|10667.4|10666.4|10685.1|10684.1|10659.1|10658.2|5980
1591923600000|2020-06-12 01:00:00|10667.5|10666.5|10684.3|10683.3|10685.4|10684.4|10663.5|10662.5|5752
1591927200000|2020-06-12 02:00:00|10684.2|10683.2|10684.8|10683.8|10687.4|10686.6|10679.4|10678.4|4283
1591930800000|2020-06-12 03:00:00|10685|10684|10707.5|10706.5|10712.2|10711.2|10678.6|10677.6|4410
1591934400000|2020-06-12 04:00:00|10707.4|10706.4|10714.9|10713.9|10728|10727|10707.1|10706.1|5205
1591938000000|2020-06-12 05:00:00|10714.8|10713.8|10725.6|10724.6|10733.7|10732.7|10710.3|10709.3|4219
1591941600000|2020-06-12 06:00:00|10725.8|10724.8|10713.7|10712.7|10727.2|10726.2|10710.8|10709.9|5742
1591945200000|2020-06-12 07:00:00|10713.6|10712.6|10720.9|10720.2|10724.5|10723.8|10706.7|10706|6531
1591948800000|2020-06-12 08:00:00|10721|10720.3|10730.1|10729.1|10735|10734.1|10714.2|10713.5|5524
1591952400000|2020-06-12 09:00:00|10729.9|10728.9|10752.1|10751.4|10753.5|10752.8|10728.3|10727.4|6378
1591956000000|2020-06-12 10:00:00|10752|10751.3|10743.2|10742.5|10756|10755|10733.6|10732.6|5885
1591959600000|2020-06-12 11:00:00|10743.3|10742.6|10736.4|10735.7|10751.2|10750.5|10733.4|10732.7|5114
1591963200000|2020-06-12 12:00:00|10736.3|10735.6|10739.7|10739|10742|10741.2|10722.6|10721.7|5746
1591966800000|2020-06-12 13:00:00|10739.6|10738.9|10736|10734.4|10745.2|10744.5|10722.1|10721.2|5247
1591970400000|2020-06-12 14:00:00|10735.8|10734.8|10733.9|10733.2|10746|10745.2|10729.2|10728.5|7899
1591974000000|2020-06-12 15:00:00|10733.7|10733|10737.4|10736.7|10740.5|10739.6|10725.7|10725|8084
1591977600000|2020-06-12 16:00:00|10737.5|10736.8|10750.3|10749.6|10751.3|10750.4|10735.8|10735.1|5666
1591981200000|2020-06-12 17:00:00|10750.5|10749.5|10746|10745|10752.8|10752|10740.3|10739.6|5438
1591984800000|2020-06-12 18:00:00|10746.1|10745.3|10744.8|10743.8|10751.9|10751.2|10743.3|10742.3|5535
1591988400000|2020-06-12 19:00:00|10744.9|10743.9|10738.7|10737.7|10746.7|10745.8|10738.2|10737.4|4956
1591992000000|2020-06-12 20:00:00|10738.5|10737.8|10740.3|10735|10743|10741.8|10733.3|10727.3|2761
1592164800000|2020-06-14 20:00:00|10736.7|10724.7|10739.3|10727.3|10743.8|10731.8|10736.3|10724.3|118
1592168400000|2020-06-14 21:00:00|10740.1|10728.1|10745|10735.3|10749.7|10739.2|10733.9|10723.5|1501
1592172000000|2020-06-14 22:00:00|10743.6|10733|10747|10745.5|10758.2|10756.7|10736.1|10728.6|6536
1592175600000|2020-06-14 23:00:00|10746.7|10745.7|10732.9|10731.9|10747.8|10746.8|10729.3|10728.5|4574
1592179200000|2020-06-15 00:00:00|10733|10732|10722.1|10721.1|10735|10734.1|10715.2|10714.2|6231
1592182800000|2020-06-15 01:00:00|10722.4|10721.4|10724.6|10723.6|10733.2|10732.3|10717.9|10717.2|4880
1592186400000|2020-06-15 02:00:00|10724.8|10723.8|10718.4|10717.7|10727.6|10726.7|10716.8|10715.8|3719
1592190000000|2020-06-15 03:00:00|10718.5|10717.8|10717.7|10716.7|10724.5|10723.8|10716.6|10715.9|2924
1592193600000|2020-06-15 04:00:00|10717.6|10716.6|10707.8|10707.1|10718.7|10717.8|10703.4|10702.4|3270
1592197200000|2020-06-15 05:00:00|10707.7|10707|10713.5|10712.5|10715.9|10715|10700.3|10699.5|5413
1592200800000|2020-06-15 06:00:00|10713.4|10712.4|10729|10728|10729.9|10729.1|10713.3|10712.3|5984
1592204400000|2020-06-15 07:00:00|10728.9|10728.3|10735.3|10734.6|10744|10743.3|10725.4|10724.7|5606
1592208000000|2020-06-15 08:00:00|10735.5|10734.5|10731|10730.3|10744.7|10743.8|10726.3|10725.5|5910
1592211600000|2020-06-15 09:00:00|10730.6|10729.9|10731.4|10730.7|10737.5|10736.7|10726.5|10725.8|4671
1592215200000|2020-06-15 10:00:00|10731.2|10730.5|10729.1|10728.4|10739|10738.3|10723.9|10723.1|3927
1592218800000|2020-06-15 11:00:00|10729|10728.3|10736.8|10736.1|10739.8|10739.1|10727.7|10726.8|3820
1592222400000|2020-06-15 12:00:00|10736.9|10736.2|10742.3|10741.6|10745.2|10744.5|10731.2|10730.5|5000
1592226000000|2020-06-15 13:00:00|10742.2|10741.5|10739.5|10738.5|10749.7|10748.7|10736.4|10735.4|5042
1592229600000|2020-06-15 14:00:00|10739.6|10738.6|10740.6|10739.6|10742.2|10741.4|10721|10720.1|7104
1592233200000|2020-06-15 15:00:00|10740.4|10739.7|10734.1|10733.1|10746|10745.1|10733.6|10732.8|5662
1592236800000|2020-06-15 16:00:00|10734|10733|10724.2|10723.5|10736.1|10735.4|10722.7|10721.8|4501
1592240400000|2020-06-15 17:00:00|10724.3|10723.3|10730.1|10729.1|10730.6|10729.8|10721.6|10720.8|3280
1592244000000|2020-06-15 18:00:00|10730|10729|10732.3|10731.6|10738.8|10737.8|10729|10728.1|5540
1592247600000|2020-06-15 19:00:00|10732.7|10731.7|10734|10733|10738.5|10737.6|10732.1|10731.2|3412
1592251200000|2020-06-15 20:00:00|10734.1|10733.1|10733.7|10732.2|10739.5|10738.5|10732.2|10729.6|2185
1592254800000|2020-06-15 21:00:00|10734|10732.1|10740.3|10734.7|10743.8|10738.2|10731.9|10726.8|6266
1592258400000|2020-06-15 22:00:00|10740.5|10734.5|10743.3|10742.3|10746.7|10744|10735.1|10730.7|3800
1592262000000|2020-06-15 23:00:00|10743.1|10742.4|10749.1|10748.1|10750.6|10749.6|10737.7|10736.7|2912
1592265600000|2020-06-16 00:00:00|10749|10748|10732.5|10731.5|10750.1|10749.2|10727.2|10726.5|4937
1592269200000|2020-06-16 01:00:00|10732.6|10731.6|10734.5|10733.5|10736.1|10735.3|10723.7|10722.8|4024
1592272800000|2020-06-16 02:00:00|10734.6|10733.8|10762.5|10761.5|10764.5|10763.6|10731.3|10730.3|4261
1592276400000|2020-06-16 03:00:00|10762.4|10761.4|10745.5|10744.5|10763.7|10762.7|10743.9|10742.9|4002
1592280000000|2020-06-16 04:00:00|10745.3|10744.3|10748.9|10748.2|10753.7|10752.7|10739.8|10739|3773
1592283600000|2020-06-16 05:00:00|10749|10748|10750.2|10749.2|10753.8|10752.8|10744.4|10743.5|3485
1592287200000|2020-06-16 06:00:00|10750.3|10749.3|10742.6|10741.6|10757.3|10756.3|10730.7|10729.7|5595
1592290800000|2020-06-16 07:00:00|10742.7|10741.7|10733.3|10732.3|10743.9|10743.1|10730.5|10729.6|6998
1592294400000|2020-06-16 08:00:00|10733.4|10732.4|10746.2|10745.2|10746.4|10745.5|10728.8|10728.1|5278
1592298000000|2020-06-16 09:00:00|10746.3|10745.3|10736.6|10735.9|10747.6|10746.8|10736.1|10735.3|3983
1592301600000|2020-06-16 10:00:00|10736.7|10735.7|10731.3|10730.6|10739.7|10739|10728.5|10727.7|4094
1592305200000|2020-06-16 11:00:00|10731.4|10730.4|10732.8|10732.1|10733.6|10732.9|10726.2|10725.4|3856
1592308800000|2020-06-16 12:00:00|10732.7|10732|10741|10740|10743.8|10742.8|10727.9|10727.1|6293
1592312400000|2020-06-16 13:00:00|10740.9|10739.9|10743.1|10742.1|10752.9|10750.1|10737.6|10736.8|5682
1592316000000|2020-06-16 14:00:00|10743.4|10742.4|10734.2|10733.2|10762.9|10761.9|10732.6|10731.6|8005
1592319600000|2020-06-16 15:00:00|10733.6|10732.9|10736.1|10735.1|10740.3|10739.3|10729.7|10728.7|7351
1592323200000|2020-06-16 16:00:00|10736.2|10735.2|10734.1|10733.1|10736.3|10735.5|10721.8|10720.9|4893
1592326800000|2020-06-16 17:00:00|10734.2|10733.2|10730.1|10729.4|10737.3|10736.4|10724.6|10723.9|3487
1592330400000|2020-06-16 18:00:00|10730|10729.3|10728.5|10727.8|10733.6|10732.8|10727.2|10726.5|3232
1592334000000|2020-06-16 19:00:00|10728.6|10727.9|10730.4|10729.7|10732.3|10731.3|10725.8|10724.9|3883
1592337600000|2020-06-16 20:00:00|10730.5|10729.8|10732.4|10731.4|10735.6|10734.8|10729.6|10728.6|2717
1592341200000|2020-06-16 21:00:00|10732.9|10731.9|10734.2|10729.2|10741.5|10735.5|10732|10726|6087
1592344800000|2020-06-16 22:00:00|10734.5|10729.5|10737.5|10736.5|10739.2|10738.2|10733|10729.1|2773
1592348400000|2020-06-16 23:00:00|10737.7|10736.7|10740.4|10739.4|10744.1|10743.2|10735.4|10734.4|2101
1592352000000|2020-06-17 00:00:00|10740.3|10739.3|10733.7|10732.7|10741.1|10740.1|10717.4|10716.4|5686
1592355600000|2020-06-17 01:00:00|10733.8|10732.8|10724.9|10724.2|10737.9|10736.9|10722.4|10721.5|4315
1592359200000|2020-06-17 02:00:00|10725.2|10724.1|10723.6|10722.6|10729|10728.1|10720|10719.1|4028
1592362800000|2020-06-17 03:00:00|10723.5|10722.8|10727.3|10726.6|10728.7|10727.9|10720.8|10719.9|3297
1592366400000|2020-06-17 04:00:00|10727.4|10726.7|10722.7|10722|10732.5|10731.7|10721.8|10720.9|3144
1592370000000|2020-06-17 05:00:00|10722.8|10722.1|10725.1|10724.1|10726.5|10725.8|10719.2|10718.5|2980
1592373600000|2020-06-17 06:00:00|10725|10724|10727.5|10726.5|10731.9|10730.9|10724.3|10723.3|3736
1592377200000|2020-06-17 07:00:00|10727.3|10726.3|10735.3|10734.6|10736.4|10735.7|10726.3|10725.5|4603
1592380800000|2020-06-17 08:00:00|10735.4|10734.4|10743.4|10742.4|10744.7|10743.8|10734|10733.1|4018
1592384400000|2020-06-17 09:00:00|10743.3|10742.3|10736.7|10736|10744.4|10743.4|10734.4|10733.7|4807
1592388000000|2020-06-17 10:00:00|10736.8|10736.1|10737.5|10736.8|10739.4|10738.6|10735.1|10734.3|3354
1592391600000|2020-06-17 11:00:00|10737.6|10736.9|10737.7|10737|10738.7|10737.9|10734|10733.3|2662
1592395200000|2020-06-17 12:00:00|10737.8|10736.8|10738.7|10738|10744|10743.2|10735.7|10734.9|4097
1592398800000|2020-06-17 13:00:00|10738.8|10738.1|10729.2|10728.2|10738.9|10738.1|10726.4|10725.7|3844
1592402400000|2020-06-17 14:00:00|10729.1|10728.1|10723.9|10722.9|10731|10730|10714.3|10713.3|5748
1592406000000|2020-06-17 15:00:00|10723.8|10722.8|10727.7|10726.7|10729.9|10729|10720.5|10719.6|4180
1592409600000|2020-06-17 16:00:00|10727.6|10726.6|10729|10728|10731.1|10730.1|10725.7|10724.8|2940
1592413200000|2020-06-17 17:00:00|10729.1|10728.1|10719.5|10718.5|10729.3|10728.3|10717.6|10716.6|2691
1592416800000|2020-06-17 18:00:00|10719.6|10718.6|10710.6|10709.6|10723.7|10722.7|10708.8|10708|2866
1592420400000|2020-06-17 19:00:00|10710.7|10709.7|10702.8|10701.8|10711.6|10710.6|10695.8|10694.8|3784
1592424000000|2020-06-17 20:00:00|10702.7|10701.7|10701.2|10700.2|10706.4|10705.4|10696.3|10695.3|2117
1592427600000|2020-06-17 21:00:00|10701.8|10699.8|10703|10698.2|10706.6|10701.2|10697.3|10695.1|2284
1592431200000|2020-06-17 22:00:00|10702.7|10698.4|10705.8|10704.8|10706.1|10705.1|10699.6|10697|1987
1592434800000|2020-06-17 23:00:00|10705.9|10704.9|10688.2|10687.2|10705.9|10704.9|10687.2|10686.2|3588
1592438400000|2020-06-18 00:00:00|10688.3|10687.3|10680|10679|10688.6|10687.6|10672.9|10671.9|5546
1592442000000|2020-06-18 01:00:00|10680.1|10679.1|10679.5|10678.5|10684.9|10683.9|10670.8|10669.8|4734
1592445600000|2020-06-18 02:00:00|10679.6|10678.6|10689.6|10688.6|10690.4|10689.4|10672.6|10671.6|3460
1592449200000|2020-06-18 03:00:00|10689.7|10688.7|10686.9|10685.9|10694.6|10693.6|10686.1|10685.1|3698
1592452800000|2020-06-18 04:00:00|10686.8|10685.8|10683.8|10683.1|10688|10687|10675.7|10674.8|3421
1592456400000|2020-06-18 05:00:00|10683.9|10682.9|10690.3|10689.3|10690.8|10690|10681.1|10680.1|2972
1592460000000|2020-06-18 06:00:00|10690.2|10689.2|10693.3|10692.3|10698.5|10697.6|10685.4|10684.6|4231
1592463600000|2020-06-18 07:00:00|10693.4|10692.4|10698|10697|10698.5|10697.5|10685.5|10684.8|4626
1592467200000|2020-06-18 08:00:00|10697.8|10696.8|10704|10703|10708.1|10707.1|10697.2|10696.4|5057
1592470800000|2020-06-18 09:00:00|10704.1|10703.1|10702.9|10701.9|10705.9|10705.2|10695|10694.3|4539
1592474400000|2020-06-18 10:00:00|10703|10702|10700.6|10699.6|10713.4|10712.6|10700.3|10699.3|4336
1592478000000|2020-06-18 11:00:00|10700.5|10699.5|10691|10690.3|10703.8|10702.8|10686.1|10685.4|4982
1592481600000|2020-06-18 12:00:00|10690.9|10690.2|10679.9|10679.2|10696.5|10695.8|10679.4|10678.7|5894
1592485200000|2020-06-18 13:00:00|10680|10679.3|10677.1|10676.1|10684|10683.3|10675.1|10674.2|4653
1592488800000|2020-06-18 14:00:00|10677|10676|10677|10676|10704.2|10701.1|10674|10671.9|6294
1592492400000|2020-06-18 15:00:00|10676.8|10676.1|10679.4|10678.7|10682.5|10681.6|10667.3|10666.5|4519
1592496000000|2020-06-18 16:00:00|10679.6|10678.6|10688.6|10687.9|10689.7|10689|10677.7|10677|3218
1592499600000|2020-06-18 17:00:00|10688.5|10687.8|10688.2|10687.5|10695.6|10694.9|10686.2|10685.5|3059
1592503200000|2020-06-18 18:00:00|10688.3|10687.6|10683.4|10682.4|10691.6|10690.8|10683.2|10682.3|3007
1592506800000|2020-06-18 19:00:00|10683.1|10682|10701.5|10700.8|10704|10703.2|10681.8|10681.1|3570
1592510400000|2020-06-18 20:00:00|10701.6|10700.6|10699|10696.3|10710.5|10709.5|10694.3|10693.3|2725
1592514000000|2020-06-18 21:00:00|10699.6|10694.1|10698.8|10693.4|10704|10700.6|10696.2|10690.2|9292
1592517600000|2020-06-18 22:00:00|10698.5|10692.5|10693.3|10692.3|10701.1|10700.1|10693.2|10689.7|3581
1592521200000|2020-06-18 23:00:00|10693.1|10692.1|10700.8|10700.1|10706.4|10705.4|10692.8|10691.8|2300
1592524800000|2020-06-19 00:00:00|10701|10700|10693|10692.3|10701.3|10700.3|10687.4|10686.4|3995
1592528400000|2020-06-19 01:00:00|10692.9|10692.2|10691.7|10691|10695.4|10694.6|10688.4|10687.7|3307
1592532000000|2020-06-19 02:00:00|10691.6|10690.9|10693.4|10692.4|10696.3|10695.6|10690.5|10689.8|2529
1592535600000|2020-06-19 03:00:00|10693.6|10692.9|10691.3|10690.6|10694|10693.2|10689|10688.3|2409
1592539200000|2020-06-19 04:00:00|10691.4|10690.7|10685.8|10685.1|10691.9|10691.2|10683.6|10682.9|2263
1592542800000|2020-06-19 05:00:00|10685.7|10685|10684.8|10683.8|10687.9|10687.1|10679.6|10678.9|1882
1592546400000|2020-06-19 06:00:00|10684.9|10683.9|10690.7|10689.7|10700.6|10699.8|10684.7|10683.7|3998
1592550000000|2020-06-19 07:00:00|10690.9|10689.9|10697.4|10696.7|10700.1|10699.4|10687.9|10687.2|3679
1592553600000|2020-06-19 08:00:00|10697.3|10696.6|10693|10692.3|10698.6|10697.8|10691.9|10691.2|3204
1592557200000|2020-06-19 09:00:00|10693.1|10692.4|10693.7|10692.7|10698|10697.3|10690.4|10689.5|2943
1592560800000|2020-06-19 10:00:00|10693.5|10692.8|10692.8|10692.1|10697.9|10697.2|10690|10689.2|3301
1592564400000|2020-06-19 11:00:00|10692.9|10692.2|10686.4|10685.7|10693.2|10692.3|10684.4|10683.7|2969
1592568000000|2020-06-19 12:00:00|10686.3|10685.6|10687.6|10686.6|10689.5|10688.5|10677.2|10676.2|5007
1592571600000|2020-06-19 13:00:00|10687.4|10686.7|10683.9|10683.2|10691.6|10690.8|10679.8|10679.1|3626
1592575200000|2020-06-19 14:00:00|10684.1|10683.1|10699.5|10698.5|10705.2|10704.2|10682.5|10681.7|5417
1592578800000|2020-06-19 15:00:00|10699.3|10698.3|10690.4|10689.4|10700|10699|10686.5|10685.5|4896
1592582400000|2020-06-19 16:00:00|10690.3|10689.3|10685|10684|10691|10690.1|10682.1|10681.2|4178
1592586000000|2020-06-19 17:00:00|10684.9|10683.9|10687.5|10686.5|10689.9|10688.9|10682.6|10681.6|2866
1592589600000|2020-06-19 18:00:00|10687.6|10686.6|10687.8|10686.8|10690.4|10689.7|10685.2|10684.2|3209
1592593200000|2020-06-19 19:00:00|10687.6|10686.6|10680.9|10679.9|10690.5|10689.7|10680.6|10679.7|2956
1592596800000|2020-06-19 20:00:00|10680.8|10680.1|10690.1|10686.5|10693.8|10688.5|10680.3|10679.3|2995
1592769600000|2020-06-21 20:00:00|10683.7|10673.7|10682|10672.7|10686.5|10676.2|10680.8|10670.2|260
1592773200000|2020-06-21 21:00:00|10682.2|10673.3|10684.9|10674.8|10687|10681.3|10677.8|10670|722
1592776800000|2020-06-21 22:00:00|10683.9|10674|10684.1|10682.1|10689.6|10687.6|10680.1|10672.2|4924
1592780400000|2020-06-21 23:00:00|10684.3|10682.3|10684.5|10683.5|10689.7|10687.7|10681|10679|4035
1592784000000|2020-06-22 00:00:00|10684.3|10683.3|10682.7|10681.7|10690.8|10689.8|10677.5|10676.5|4587
1592787600000|2020-06-22 01:00:00|10683|10682|10688.6|10687.9|10695.1|10694.1|10682.8|10681.8|4295
1592791200000|2020-06-22 02:00:00|10688.3|10687.6|10689.5|10688.8|10694.3|10693.3|10688.2|10687.3|3163
1592794800000|2020-06-22 03:00:00|10689.4|10688.7|10689.1|10688.1|10690.6|10689.9|10686.4|10685.7|2513
1592798400000|2020-06-22 04:00:00|10689.3|10688.3|10691.5|10690.8|10693.7|10692.9|10688.1|10687.3|2490
1592802000000|2020-06-22 05:00:00|10691.6|10690.9|10688.4|10687.4|10693.3|10692.4|10687|10686.2|3015
1592805600000|2020-06-22 06:00:00|10688.2|10687.5|10694.8|10693.8|10695.7|10695|10686|10685.3|3886
1592809200000|2020-06-22 07:00:00|10694.9|10693.9|10696.2|10695.5|10701.7|10700.7|10691.6|10690.9|4479
1592812800000|2020-06-22 08:00:00|10696.3|10695.6|10690.8|10689.8|10697.2|10696.5|10689.7|10688.8|3523
1592816400000|2020-06-22 09:00:00|10690.7|10689.7|10692.8|10691.8|10696.3|10695.6|10690.5|10689.6|3756
1592820000000|2020-06-22 10:00:00|10692.6|10691.6|10690|10689.3|10693.4|10692.4|10686|10685.2|3476
1592823600000|2020-06-22 11:00:00|10689.9|10689.2|10694.3|10693.6|10695.5|10694.7|10688.8|10688.1|2913
1592827200000|2020-06-22 12:00:00|10694.4|10693.4|10688.4|10687.4|10694.8|10694|10686.1|10685.2|3207
1592830800000|2020-06-22 13:00:00|10688.3|10687.3|10686.1|10685.1|10692.7|10691.9|10681.1|10680.4|5072
1592834400000|2020-06-22 14:00:00|10685.8|10684.8|10689.6|10688.9|10690.9|10690.2|10679.5|10678.7|7074
1592838000000|2020-06-22 15:00:00|10689.3|10688.6|10685.2|10684.5|10691.3|10690.5|10681.9|10681.1|4537
1592841600000|2020-06-22 16:00:00|10685.1|10684.4|10687.3|10686.3|10690.1|10689.2|10685|10684.3|3426
1592845200000|2020-06-22 17:00:00|10687.4|10686.7|10694.3|10693.6|10696.5|10695.8|10687.4|10686.5|3665
1592848800000|2020-06-22 18:00:00|10694.4|10693.7|10694|10693.3|10696|10695.2|10690.1|10689.2|3006
1592852400000|2020-06-22 19:00:00|10693.9|10693.2|10695.3|10694.6|10695.6|10694.8|10691.8|10690.9|3655
1592856000000|2020-06-22 20:00:00|10695.2|10694.5|10691.1|10690.1|10696.2|10695.3|10686.9|10685.9|2750
1592859600000|2020-06-22 21:00:00|10691.2|10690.2|10694.6|10688.6|10696.2|10690.8|10689.7|10685.5|2716
1592863200000|2020-06-22 22:00:00|10694.7|10688.7|10691.2|10690.2|10695.3|10692.3|10688.6|10687.3|3208
1592866800000|2020-06-22 23:00:00|10691.4|10690.4|10690.3|10689.3|10695.7|10694.7|10689.8|10688.8|2825
1592870400000|2020-06-23 00:00:00|10690.4|10689.4|10695.5|10694.5|10696.6|10695.7|10687.8|10686.9|4258
1592874000000|2020-06-23 01:00:00|10695.7|10694.7|10696.6|10695.6|10696.6|10695.6|10674.4|10673.4|11114
1592877600000|2020-06-23 02:00:00|10696.7|10695.7|10717.3|10716.3|10720.8|10719.8|10693.3|10692.3|8796
1592881200000|2020-06-23 03:00:00|10717.2|10716.2|10717.7|10717|10722.5|10721.5|10713|10712.1|5158
1592884800000|2020-06-23 04:00:00|10717.8|10717.1|10714.2|10713.2|10722.7|10721.8|10713.9|10713.1|4081
1592888400000|2020-06-23 05:00:00|10714.1|10713.1|10711.9|10710.9|10717.6|10716.6|10710|10709.1|3805
1592892000000|2020-06-23 06:00:00|10711.8|10710.8|10716.4|10715.4|10722.3|10721.6|10709.1|10708.2|5840
1592895600000|2020-06-23 07:00:00|10716.1|10715.1|10710.6|10709.6|10720.3|10719.4|10710.1|10709.1|7311
1592899200000|2020-06-23 08:00:00|10710.8|10709.8|10704.7|10704|10713.4|10712.6|10704.1|10703.3|6079
1592902800000|2020-06-23 09:00:00|10704.6|10703.9|10710.1|10709.4|10712.1|10711.3|10702.1|10701.2|5528
1592906400000|2020-06-23 10:00:00|10709.9|10709.2|10706.5|10705.8|10711|10710.3|10705.6|10704.8|4321
1592910000000|2020-06-23 11:00:00|10706.4|10705.7|10700|10699|10707.9|10707|10699.3|10698.3|3958
1592913600000|2020-06-23 12:00:00|10700.1|10699.1|10662.7|10661.7|10700.8|10699.8|10652.5|10651.5|8430
1592917200000|2020-06-23 13:00:00|10662.8|10661.8|10627.3|10626.3|10664.4|10663.4|10624.9|10624|10368
1592920800000|2020-06-23 14:00:00|10627|10626|10624.2|10623.5|10630.9|10629.9|10607.9|10606.9|10206
1592924400000|2020-06-23 15:00:00|10624.1|10623.4|10645|10644.3|10649.3|10648.3|10622|10621|7530
1592928000000|2020-06-23 16:00:00|10645.1|10644.1|10647|10646|10650.4|10649.7|10640.9|10639.9|4142
1592931600000|2020-06-23 17:00:00|10647.1|10646.1|10647|10646|10650.2|10649.3|10643|10642|3709
1592935200000|2020-06-23 18:00:00|10647.1|10646.1|10647.7|10646.7|10655.3|10654.3|10646.5|10645.6|3213
1592938800000|2020-06-23 19:00:00|10647.8|10646.8|10654.1|10653.1|10654.3|10653.3|10647.6|10646.6|4282
1592942400000|2020-06-23 20:00:00|10654|10653|10653.4|10651.3|10655.6|10654.6|10650.2|10649.2|2565
1592946000000|2020-06-23 21:00:00|10652.9|10651.9|10650.5|10646.7|10655.8|10651.9|10648.7|10642.7|9359
1592949600000|2020-06-23 22:00:00|10650.4|10646.9|10647|10646|10655.3|10654.3|10646.1|10645.1|3527
1592953200000|2020-06-23 23:00:00|10647.1|10646.1|10643.1|10642.1|10649.3|10648.3|10641.6|10640.6|3881
1592956800000|2020-06-24 00:00:00|10643.2|10642.2|10655.1|10654.4|10664.3|10663.5|10638.9|10637.9|7317
1592960400000|2020-06-24 01:00:00|10655|10654.3|10649.6|10648.9|10659.7|10658.7|10645|10644|5419
1592964000000|2020-06-24 02:00:00|10649.4|10648.7|10653.5|10652.8|10655.6|10654.8|10642.7|10642|5205
1592967600000|2020-06-24 03:00:00|10653.6|10652.9|10653|10652.3|10658.4|10657.6|10650.1|10649.3|4042
1592971200000|2020-06-24 04:00:00|10653.1|10652.4|10657.8|10657.1|10658.4|10657.7|10652|10651|3635
1592974800000|2020-06-24 05:00:00|10657.7|10657|10656.5|10655.5|10660.5|10659.8|10654.2|10653.2|3050
1592978400000|2020-06-24 06:00:00|10656.6|10655.6|10659.6|10658.6|10661.7|10660.9|10654.6|10653.8|4053
1592982000000|2020-06-24 07:00:00|10659.7|10658.7|10660.8|10659.8|10665.1|10664.3|10657.9|10656.9|5935
1592985600000|2020-06-24 08:00:00|10660.7|10659.7|10652.9|10652.2|10660.8|10659.8|10648.1|10647.4|6357
1592989200000|2020-06-24 09:00:00|10653|10652|10651.3|10650.6|10655.9|10654.9|10646.8|10645.8|5944
1592992800000|2020-06-24 10:00:00|10651.4|10650.4|10653.6|10652.6|10655.6|10654.6|10648.5|10647.5|4336
1592996400000|2020-06-24 11:00:00|10653.5|10652.5|10659.9|10658.9|10660.6|10659.6|10650.9|10650|3825
1593000000000|2020-06-24 12:00:00|10660|10659|10676.3|10675.3|10681.1|10680.1|10657.6|10656.6|6804
1593003600000|2020-06-24 13:00:00|10676.5|10675.5|10685.8|10684.8|10690.9|10689.9|10671.6|10670.7|7480
1593007200000|2020-06-24 14:00:00|10685.7|10684.7|10690.2|10689.2|10697.1|10696.1|10682.7|10681.7|8629
1593010800000|2020-06-24 15:00:00|10690.1|10689.4|10683|10682.3|10698.9|10698|10679.2|10678.2|7973
1593014400000|2020-06-24 16:00:00|10683.2|10682.2|10683.5|10682.5|10690.6|10689.7|10682.2|10681.2|4901
1593018000000|2020-06-24 17:00:00|10683.4|10682.4|10692|10691.3|10692.6|10691.6|10682.3|10681.4|4069
1593021600000|2020-06-24 18:00:00|10692.1|10691.4|10694.4|10693.7|10695.3|10694.6|10690|10689.1|3480
1593025200000|2020-06-24 19:00:00|10694.7|10694|10702.9|10701.9|10703.4|10702.6|10694.3|10693.3|3951
1593028800000|2020-06-24 20:00:00|10703|10702|10704.9|10703.9|10707.7|10706.7|10700.7|10699.9|3140
1593032400000|2020-06-24 21:00:00|10705.3|10703.5|10705.2|10701.5|10708.4|10705.2|10698.7|10692.7|4923
1593036000000|2020-06-24 22:00:00|10705.1|10701.1|10705.9|10704.9|10715.3|10714.3|10703.5|10700.4|3258
1593039600000|2020-06-24 23:00:00|10705.7|10704.7|10703.5|10702.8|10708.4|10707.4|10701.5|10700.5|2300
1593043200000|2020-06-25 00:00:00|10703.4|10702.7|10707.4|10706.4|10715.3|10714.4|10702.5|10701.5|6272
1593046800000|2020-06-25 01:00:00|10707.5|10706.5|10709.7|10708.7|10711.9|10711|10705|10704|4971
1593050400000|2020-06-25 02:00:00|10710.6|10709.6|10720.3|10719.3|10726.5|10725.5|10707.9|10707.1|4670
1593054000000|2020-06-25 03:00:00|10720.1|10719.4|10724.9|10724.2|10725.8|10724.8|10717.5|10716.6|3745
1593057600000|2020-06-25 04:00:00|10725|10724.3|10714.1|10713.1|10726.3|10725.3|10713.5|10712.5|3802
1593061200000|2020-06-25 05:00:00|10714.2|10713.2|10717.7|10716.7|10717.7|10716.7|10713.9|10713|2737
1593064800000|2020-06-25 06:00:00|10717.9|10716.9|10718|10717|10720.5|10719.5|10711.7|10710.9|4941
1593068400000|2020-06-25 07:00:00|10717.9|10716.9|10711.6|10710.6|10721.1|10720.3|10705.3|10704.6|6713
1593072000000|2020-06-25 08:00:00|10711.5|10710.5|10721.4|10720.7|10722.8|10722|10710|10709|7000
1593075600000|2020-06-25 09:00:00|10721.3|10720.6|10719.2|10718.5|10728.2|10727.4|10717.4|10716.6|5494
1593079200000|2020-06-25 10:00:00|10719.3|10718.6|10728.4|10727.7|10729|10728.3|10717.4|10716.5|4825
1593082800000|2020-06-25 11:00:00|10728.5|10727.5|10740.9|10740.2|10741.4|10740.5|10723.9|10723.2|5463
1593086400000|2020-06-25 12:00:00|10741|10740.3|10730.3|10729.6|10745.8|10744.8|10729.7|10728.8|7808
1593090000000|2020-06-25 13:00:00|10730.4|10729.7|10718.2|10717.5|10733.2|10732.5|10717.2|10716.5|7213
1593093600000|2020-06-25 14:00:00|10718.3|10717.6|10719.5|10718.8|10726.4|10725.7|10714.3|10713.3|7855
1593097200000|2020-06-25 15:00:00|10719.4|10718.7|10721.9|10721.2|10724|10723.2|10714.3|10713.6|5639
1593100800000|2020-06-25 16:00:00|10722|10721|10719.3|10718.3|10722.1|10721.1|10713.9|10713|3484
1593104400000|2020-06-25 17:00:00|10719|10718.6|10721.9|10721.2|10722.6|10721.7|10718.1|10717.3|3355
1593108000000|2020-06-25 18:00:00|10721.7|10721|10721.8|10721.1|10724.8|10724|10720.7|10719.8|3112
1593111600000|2020-06-25 19:00:00|10721.7|10721|10715.3|10714.6|10724.1|10723.4|10715|10714.2|3611
1593115200000|2020-06-25 20:00:00|10715.4|10714.7|10719.9|10718.9|10720.8|10719.3|10711.8|10710.8|3413
1593118800000|2020-06-25 21:00:00|10719.8|10718.8|10721.9|10715.9|10727.7|10722.7|10719.6|10713.6|12372
1593122400000|2020-06-25 22:00:00|10721.7|10715.7|10716.9|10715.9|10724|10718.3|10715.4|10713.6|3261
1593126000000|2020-06-25 23:00:00|10716.8|10715.8|10716.5|10715.5|10719.5|10718.6|10715.9|10714.9|2238
1593129600000|2020-06-26 00:00:00|10716.6|10715.6|10718.9|10717.9|10723.4|10722.5|10709.1|10708.2|5825
1593133200000|2020-06-26 01:00:00|10719|10718|10720.1|10719.1|10722.2|10721.4|10717|10716|3971
1593136800000|2020-06-26 02:00:00|10720.2|10719.2|10716.6|10715.6|10721.8|10720.8|10716|10715.2|2770
1593140400000|2020-06-26 03:00:00|10716.5|10715.5|10716.7|10715.7|10717.2|10716.5|10713.6|10712.9|2559
1593144000000|2020-06-26 04:00:00|10716.5|10715.5|10708.7|10708|10718.2|10717.2|10707.9|10706.9|3498
1593147600000|2020-06-26 05:00:00|10708.6|10707.9|10705.6|10704.6|10711.5|10710.8|10705|10704.1|3082
1593151200000|2020-06-26 06:00:00|10705.7|10704.7|10714.4|10713.4|10715.3|10714.5|10704.2|10703.3|3520
1593154800000|2020-06-26 07:00:00|10714.3|10713.3|10699.4|10698.4|10714.8|10714|10694.3|10693.5|4858
1593158400000|2020-06-26 08:00:00|10699.3|10698.3|10686.9|10686.2|10699.8|10698.9|10686.8|10685.9|4740
1593162000000|2020-06-26 09:00:00|10686.8|10686.1|10691.7|10691|10692.2|10691.4|10686.8|10686|4006
1593165600000|2020-06-26 10:00:00|10691.9|10691.2|10688.3|10687.6|10696.6|10695.7|10686.7|10686|3611
1593169200000|2020-06-26 11:00:00|10688.4|10687.7|10699.5|10698.8|10699.7|10699|10680.2|10679.5|4804
1593172800000|2020-06-26 12:00:00|10699.4|10698.7|10705|10704|10706|10705.3|10691.1|10690.3|5187
1593176400000|2020-06-26 13:00:00|10705.1|10704.1|10716.6|10715.6|10719.7|10719|10702.3|10701.5|6885
1593180000000|2020-06-26 14:00:00|10716.5|10715.5|10733.7|10732.7|10735.9|10734.9|10712.1|10711.1|8447
1593183600000|2020-06-26 15:00:00|10733.6|10732.6|10719.7|10718.7|10736.4|10735.4|10718.5|10717.8|7505
1593187200000|2020-06-26 16:00:00|10719.6|10718.9|10714.9|10713.9|10720.8|10720|10711.4|10710.6|5351
1593190800000|2020-06-26 17:00:00|10715|10714|10715.3|10714.6|10717.7|10716.7|10710.7|10709.8|3738
1593194400000|2020-06-26 18:00:00|10715.4|10714.7|10719.6|10718.6|10721.1|10720.3|10714.4|10713.4|3598
1593198000000|2020-06-26 19:00:00|10719.3|10718.5|10719.2|10718.2|10721.6|10720.6|10717.8|10717|3484
1593201600000|2020-06-26 20:00:00|10719.1|10718.4|10723.4|10719.3|10725.3|10722.7|10716.3|10715.3|3557
1593374400000|2020-06-28 20:00:00|10717.9|10705.9|10717.1|10707|10720.2|10708.8|10713.9|10701.9|162
1593378000000|2020-06-28 21:00:00|10719|10705.5|10719.5|10707.5|10732.1|10720.1|10714.4|10705.4|2657
1593381600000|2020-06-28 22:00:00|10720.2|10708.2|10717.3|10716.3|10733.2|10721.2|10713.6|10707.5|3774
1593385200000|2020-06-28 23:00:00|10717.1|10716.1|10723.5|10722.5|10724.1|10723.1|10714.5|10713.5|2462
1593388800000|2020-06-29 00:00:00|10723.4|10722.4|10727.4|10726.4|10727.6|10726.9|10716.2|10715.3|4969
1593392400000|2020-06-29 01:00:00|10727.3|10726.3|10727.4|10726.4|10738.2|10737.2|10724.9|10724|5131
1593396000000|2020-06-29 02:00:00|10729|10728|10717.4|10716.7|10729.2|10728.2|10716.3|10715.5|3771
1593399600000|2020-06-29 03:00:00|10717.3|10716.6|10715|10714|10720.8|10719.9|10712.7|10712|3380
1593403200000|2020-06-29 04:00:00|10715.2|10714.3|10709.1|10708.1|10717|10716.1|10704.6|10703.7|3993
1593406800000|2020-06-29 05:00:00|10709|10708|10711.3|10710.3|10715|10714|10708.8|10708|4312
1593410400000|2020-06-29 06:00:00|10711.2|10710.2|10711.8|10710.8|10715.1|10714.3|10705.4|10704.7|4962
1593414000000|2020-06-29 07:00:00|10711.9|10710.9|10720|10719|10720.6|10719.9|10711.3|10710.3|4598
1593417600000|2020-06-29 08:00:00|10719.9|10718.9|10720.7|10719.7|10722.7|10721.9|10716.5|10715.8|3878
1593421200000|2020-06-29 09:00:00|10720.4|10719.6|10721.3|10720.6|10726.2|10725.4|10718.5|10717.7|4124
1593424800000|2020-06-29 10:00:00|10721.4|10720.4|10720.9|10720.2|10722|10721.2|10717.1|10716.3|4215
1593428400000|2020-06-29 11:00:00|10721|10720.3|10726.6|10725.9|10728.9|10728.1|10718.7|10717.8|3991
1593432000000|2020-06-29 12:00:00|10726.5|10725.8|10733.7|10733|10737.9|10737.2|10725.2|10724.4|4576
1593435600000|2020-06-29 13:00:00|10733.6|10732.9|10753.6|10752.6|10760|10759|10732.9|10731.9|7226
1593439200000|2020-06-29 14:00:00|10753.7|10752.7|10772.2|10771.2|10789|10788.2|10753.7|10752.7|10038
1593442800000|2020-06-29 15:00:00|10771.8|10771.1|10771.8|10770.8|10776.9|10775.9|10763.6|10762.6|5922
1593446400000|2020-06-29 16:00:00|10771.7|10770.7|10777.7|10777|10778.3|10777.3|10769.8|10768.9|4283
1593450000000|2020-06-29 17:00:00|10777.8|10777.1|10776.9|10776.2|10782.9|10782.1|10772|10771.1|4240
1593453600000|2020-06-29 18:00:00|10777|10776.3|10769.3|10768.6|10778|10777.3|10767.4|10766.6|2755
1593457200000|2020-06-29 19:00:00|10769.4|10768.7|10762.3|10761.6|10773.1|10772.3|10759.2|10758.5|3389
1593460800000|2020-06-29 20:00:00|10762.2|10761.5|10757.9|10756.9|10762.8|10762.1|10755.5|10754.7|2440
1593464400000|2020-06-29 21:00:00|10758.5|10755.7|10759.7|10754.2|10763.1|10758|10756.7|10751.7|9478
1593468000000|2020-06-29 22:00:00|10759.8|10754.4|10756.1|10755.1|10762.5|10761.5|10755.1|10754.1|4071
1593471600000|2020-06-29 23:00:00|10756.5|10755.5|10759|10758|10762.7|10761.8|10756.5|10755.5|2715
1593475200000|2020-06-30 00:00:00|10758.9|10757.9|10770.6|10769.6|10774|10773|10754.9|10753.9|5359
1593478800000|2020-06-30 01:00:00|10770.7|10769.7|10769.8|10768.8|10778.1|10777.1|10767.9|10766.9|4280
1593482400000|2020-06-30 02:00:00|10769.9|10768.9|10778.8|10777.8|10779.4|10778.6|10768.9|10768.1|3247
1593486000000|2020-06-30 03:00:00|10778.9|10777.9|10773.3|10772.3|10779.2|10778.2|10772.2|10771.4|2405
1593489600000|2020-06-30 04:00:00|10773.4|10772.4|10772.1|10771.1|10776.8|10775.8|10770.1|10769.3|2520
1593493200000|2020-06-30 05:00:00|10772.2|10771.2|10773.3|10772.3|10777.8|10777.1|10770.7|10769.9|3743
1593496800000|2020-06-30 06:00:00|10773.4|10772.4|10765|10764.3|10778.8|10778|10764.4|10763.6|5180
1593500400000|2020-06-30 07:00:00|10765.1|10764.4|10772.9|10771.9|10773|10772.3|10764.5|10763.8|5070
1593504000000|2020-06-30 08:00:00|10772.8|10771.8|10769|10768.3|10774.1|10773.3|10766.1|10765.1|4281
1593507600000|2020-06-30 09:00:00|10768.8|10768.1|10779.1|10778.4|10780.2|10779.4|10768.7|10767.9|4359
1593511200000|2020-06-30 10:00:00|10779.2|10778.5|10773.6|10772.9|10779.4|10778.6|10770.6|10769.8|4556
1593514800000|2020-06-30 11:00:00|10773.5|10772.6|10776.5|10775.5|10778.2|10777.3|10771.7|10770.9|4268
1593518400000|2020-06-30 12:00:00|10776.4|10775.4|10773.1|10772.1|10776.6|10775.7|10771.2|10770.4|4632
1593522000000|2020-06-30 13:00:00|10773.2|10772.2|10768.7|10767.7|10776.9|10776.1|10752.8|10751.8|7571
1593525600000|2020-06-30 14:00:00|10768.5|10767.5|10787.5|10786.5|10790.1|10789.1|10761.8|10760.8|11163
1593529200000|2020-06-30 15:00:00|10787.4|10786.4|10778.4|10777.4|10795|10794.3|10774.7|10773.8|9267
1593532800000|2020-06-30 16:00:00|10778.3|10777.3|10783|10782|10784.8|10783.9|10777.2|10776.3|5486
1593536400000|2020-06-30 17:00:00|10782.9|10781.9|10789.6|10788.6|10789.7|10788.9|10780.6|10779.7|7095
1593540000000|2020-06-30 18:00:00|10789.7|10788.7|10798|10797|10798.1|10797.2|10786.8|10785.9|4901
1593543600000|2020-06-30 19:00:00|10798.1|10797.3|10797.9|10797.2|10798.5|10797.7|10792.2|10791.4|4075
1593547200000|2020-06-30 20:00:00|10798|10797.3|10793.4|10792.4|10799.1|10798.1|10792.5|10791.3|3427
1593550800000|2020-06-30 21:00:00|10793.5|10792.5|10798.9|10793.7|10802.2|10797.7|10793|10788.2|3609
1593554400000|2020-06-30 22:00:00|10798.4|10794|10795.7|10794.7|10799.6|10798.6|10794.1|10788.9|2470
1593558000000|2020-06-30 23:00:00|10795.6|10794.6|10799.9|10798.9|10800.1|10799.1|10795.1|10794.1|2079
1593561600000|2020-07-01 00:00:00|10799.8|10798.8|10809.7|10808.7|10816.9|10815.9|10797.7|10796.7|5054
1593565200000|2020-07-01 01:00:00|10809.8|10808.8|10783.6|10782.6|10809.8|10808.9|10779.9|10779.2|6361
1593568800000|2020-07-01 02:00:00|10783.5|10782.5|10769.9|10768.9|10783.5|10782.5|10767.4|10766.6|4299
1593572400000|2020-07-01 03:00:00|10769.8|10768.8|10768.9|10767.9|10775.4|10774.6|10767.9|10767.1|3079
1593576000000|2020-07-01 04:00:00|10768.7|10768|10766.3|10765.3|10770.5|10769.6|10759|10758.1|4689
1593579600000|2020-07-01 05:00:00|10766.2|10765.2|10760.3|10759.3|10767.3|10766.3|10757.7|10757|4180
1593583200000|2020-07-01 06:00:00|10760.2|10759.2|10769.5|10768.5|10770.1|10769.3|10760.1|10759.1|4452
1593586800000|2020-07-01 07:00:00|10769.6|10768.6|10757.9|10756.9|10771.4|10770.5|10756.6|10755.6|4267
1593590400000|2020-07-01 08:00:00|10758|10757|10753.5|10752.8|10759.2|10758.2|10747.3|10746.6|4859
1593594000000|2020-07-01 09:00:00|10753.6|10752.6|10753.6|10752.6|10756.5|10755.5|10750.5|10749.7|4481
1593597600000|2020-07-01 10:00:00|10753.5|10752.5|10749.9|10748.9|10756.3|10755.4|10747.3|10746.6|5064
1593601200000|2020-07-01 11:00:00|10750|10749|10746.3|10745.6|10753.8|10752.9|10745.7|10745|5134
1593604800000|2020-07-01 12:00:00|10746.6|10745.9|10744.9|10743.9|10749.3|10748.3|10736.8|10735.8|6630
1593608400000|2020-07-01 13:00:00|10745|10744|10756.7|10754.7|10759.9|10759|10743.3|10742.4|6621
1593612000000|2020-07-01 14:00:00|10758|10753.8|10753|10752|10760.8|10759.8|10737.2|10736.3|8513
1593615600000|2020-07-01 15:00:00|10752.9|10751.9|10751.5|10750.8|10753.9|10753.1|10742.8|10742.1|6672
1593619200000|2020-07-01 16:00:00|10751.6|10750.9|10742.6|10741.9|10756|10755|10742.5|10741.8|4413
1593622800000|2020-07-01 17:00:00|10742.7|10741.7|10748.7|10745.4|10750.6|10746.3|10741.5|10740.6|3529
1593626400000|2020-07-01 18:00:00|10748.8|10745.5|10749|10748|10750.2|10748.9|10743.8|10742.8|3271
1593630000000|2020-07-01 19:00:00|10749.1|10748.3|10748|10747|10751.2|10750.2|10745.3|10744.3|3977
1593633600000|2020-07-01 20:00:00|10748.1|10747.1|10747.8|10746.3|10749.4|10748.5|10745.1|10744.1|2066
1593637200000|2020-07-01 21:00:00|10748.3|10745.8|10748.5|10742.5|10752.8|10746.8|10747|10741.4|5540
1593640800000|2020-07-01 22:00:00|10748.8|10743.3|10746|10745|10750.7|10745.6|10742|10741|2819
1593644400000|2020-07-01 23:00:00|10745.6|10744.6|10737.8|10736.8|10746.3|10745.3|10734.3|10733.3|2177
1593648000000|2020-07-02 00:00:00|10737.6|10736.6|10748|10747|10749.1|10748.2|10733.9|10732.9|5535
1593651600000|2020-07-02 01:00:00|10747.9|10746.9|10747.6|10746.9|10749.6|10748.7|10742.2|10741.2|4945
1593655200000|2020-07-02 02:00:00|10747.5|10746.8|10754.9|10754.2|10756.4|10755.4|10745.3|10744.4|3321
1593658800000|2020-07-02 03:00:00|10755|10754.3|10747.1|10746.4|10756|10755|10746.7|10745.9|2679
1593662400000|2020-07-02 04:00:00|10747|10746.3|10743.6|10742.9|10747.3|10746.6|10742|10741.1|2930
1593666000000|2020-07-02 05:00:00|10743.7|10743|10746.9|10745.9|10747.1|10746.2|10742.9|10742.1|2572
1593669600000|2020-07-02 06:00:00|10746.8|10745.8|10751.2|10750.2|10751.3|10750.3|10745.2|10744.4|3753
1593673200000|2020-07-02 07:00:00|10751.3|10750.3|10748.6|10747.6|10756.1|10755.1|10747.2|10746.3|5175
1593676800000|2020-07-02 08:00:00|10748.5|10747.8|10737.9|10736.9|10749.1|10748.2|10735.2|10734.5|4840
1593680400000|2020-07-02 09:00:00|10737.8|10736.8|10744.7|10743.7|10745.5|10744.7|10734.9|10734.1|3841
1593684000000|2020-07-02 10:00:00|10744.6|10743.6|10750.5|10749.8|10750.8|10749.9|10741.2|10740.3|3671
1593687600000|2020-07-02 11:00:00|10750.4|10749.7|10745.6|10744.6|10752.7|10752|10744.4|10743.5|3462
1593691200000|2020-07-02 12:00:00|10745.7|10744.7|10763.6|10762.6|10764.4|10763.4|10740.8|10739.9|8668
1593694800000|2020-07-02 13:00:00|10763.7|10762.7|10755.8|10754.8|10773.1|10772.1|10753.6|10752.6|8479
1593698400000|2020-07-02 14:00:00|10756.1|10755.1|10762.5|10761.8|10764.4|10763.5|10745.5|10744.5|8241
1593702000000|2020-07-02 15:00:00|10762.4|10761.7|10755|10754.3|10762.8|10762|10752.1|10751.4|5333
1593705600000|2020-07-02 16:00:00|10755.2|10754.2|10758.9|10758.2|10760.4|10759.7|10753.8|10752.9|3325
1593709200000|2020-07-02 17:00:00|10759|10758.3|10756.5|10755.8|10759.7|10758.7|10754.4|10753.4|2682
1593712800000|2020-07-02 18:00:00|10756.6|10755.9|10756.5|10755.5|10758.5|10757.7|10755.7|10754.7|2310
1593716400000|2020-07-02 19:00:00|10756.4|10755.4|10754.3|10753.3|10756.5|10755.5|10753.1|10752.1|1961
1593720000000|2020-07-02 20:00:00|10754.4|10753.4|10750.4|10749.4|10755.4|10754.4|10748.4|10747.4|1930
1593723600000|2020-07-02 21:00:00|10750.2|10749.2|10755.5|10750|10759.8|10753.8|10750.2|10746.7|4476
1593727200000|2020-07-02 22:00:00|10755.6|10749.8|10753.5|10752.5|10755.8|10753.1|10749.6|10748.4|3299
1593730800000|2020-07-02 23:00:00|10753.6|10752.6|10750.5|10749.5|10754.8|10753.8|10748.7|10747.8|1839
1593734400000|2020-07-03 00:00:00|10750.6|10749.6|10751.5|10750.5|10756.8|10755.8|10744.1|10743.1|4061
1593738000000|2020-07-03 01:00:00|10751.4|10750.4|10754.7|10754|10755.3|10754.4|10749.9|10748.9|3406
1593741600000|2020-07-03 02:00:00|10754.9|10753.9|10752.4|10751.4|10757.4|10756.4|10750.6|10749.7|2669
1593745200000|2020-07-03 03:00:00|10752.3|10751.6|10749.9|10748.9|10753.8|10752.9|10748.8|10747.9|2435
1593748800000|2020-07-03 04:00:00|10750|10749|10752|10751.3|10754.3|10753.4|10747.6|10746.7|2686
1593752400000|2020-07-03 05:00:00|10752.3|10751.2|10750.7|10749.7|10754.2|10753.3|10749.3|10748.3|2739
1593756000000|2020-07-03 06:00:00|10750.8|10749.8|10750.2|10749.2|10753.9|10753.1|10748.2|10747.5|3482
1593759600000|2020-07-03 07:00:00|10750.1|10749.1|10748.5|10747.5|10751.8|10751|10747.4|10746.6|4444
1593763200000|2020-07-03 08:00:00|10748.6|10747.6|10747|10746|10750|10749|10745.1|10744.3|3101
1593766800000|2020-07-03 09:00:00|10746.9|10745.9|10748.4|10747.7|10749.7|10748.9|10746.3|10745.5|3066
1593770400000|2020-07-03 10:00:00|10748.3|10747.6|10750.1|10749.1|10753.5|10752.5|10747.7|10746.8|3688
1593774000000|2020-07-03 11:00:00|10750.2|10749.2|10753.2|10752.2|10753.3|10752.4|10748|10747.2|3393
1593777600000|2020-07-03 12:00:00|10753.3|10752.3|10752|10751|10753.8|10753|10750.8|10749.9|3030
1593781200000|2020-07-03 13:00:00|10752.1|10751.1|10750.9|10749.9|10752.2|10751.2|10750.1|10749.3|2300
1593784800000|2020-07-03 14:00:00|10751.2|10750.2|10753.5|10752.5|10754|10753|10749.5|10748.6|3816
1593788400000|2020-07-03 15:00:00|10753.6|10752.6|10752.9|10751.9|10754|10753|10751|10750.2|2338
1593792000000|2020-07-03 16:00:00|10753|10752|10751.5|10750.5|10754.3|10753.3|10751.2|10750.2|1996
1593795600000|2020-07-03 17:00:00|10751.4|10750.4|10751.8|10750.3|10752.6|10751.3|10750.7|10749.7|3870
1593799200000|2020-07-03 18:00:00|10751.5|10750.5|10750.3|10749.3|10752.2|10751.1|10750.3|10749.3|4033
1593802800000|2020-07-03 19:00:00|10750.4|10749.4|10749.4|10748.4|10750.6|10749.4|10748.9|10747.2|3520
1593806400000|2020-07-03 20:00:00|10749.7|10748.1|10753.1|10749.5|10755.8|10750.8|10748.3|10746.2|3810
1593979200000|2020-07-05 20:00:00|10754|10742|10753.5|10741.5|10756.6|10744.6|10752.8|10740.8|45
1593982800000|2020-07-05 21:00:00|10755.6|10745|10759.3|10747.3|10759.9|10747.9|10754|10742|567
1593986400000|2020-07-05 22:00:00|10758.6|10746.6|10754.9|10753.9|10759.3|10755.8|10753.7|10745.2|2721
1593990000000|2020-07-05 23:00:00|10755|10754|10759.1|10758.1|10760.3|10759.3|10754.6|10753.6|1927
1593993600000|2020-07-06 00:00:00|10759.2|10758.2|10766.9|10765.9|10768.3|10767.3|10757.7|10756.8|5564
1593997200000|2020-07-06 01:00:00|10766.8|10765.8|10772.7|10771.7|10774.7|10773.8|10766.6|10765.6|4861
1594000800000|2020-07-06 02:00:00|10772.8|10771.8|10770.2|10769.2|10777.8|10776.9|10768.6|10767.7|3072
1594004400000|2020-07-06 03:00:00|10770.1|10769.1|10769.3|10768.6|10772.9|10772.1|10766.6|10765.8|3021
1594008000000|2020-07-06 04:00:00|10769.2|10768.5|10765.4|10764.7|10772.5|10771.7|10764.9|10764.1|2291
1594011600000|2020-07-06 05:00:00|10765.6|10764.6|10769.5|10768.5|10771.2|10770.4|10765.5|10764.6|2830
1594015200000|2020-07-06 06:00:00|10769.6|10768.6|10762.5|10761.5|10771.1|10770.2|10760.6|10759.7|3945
1594018800000|2020-07-06 07:00:00|10762.6|10761.6|10759.5|10758.8|10763.7|10763|10755.2|10754.4|4803
1594022400000|2020-07-06 08:00:00|10759.6|10758.9|10757.6|10756.9|10761.7|10760.9|10754.8|10754.1|3842
1594026000000|2020-07-06 09:00:00|10757.7|10757|10754.5|10753.8|10759|10758.2|10752.6|10751.8|3970
1594029600000|2020-07-06 10:00:00|10754.6|10753.6|10756.8|10756.1|10760.3|10759.4|10754.1|10753.4|3828
1594033200000|2020-07-06 11:00:00|10756.9|10756.2|10752.9|10752.2|10756.9|10756.2|10750.4|10749.5|3907
1594036800000|2020-07-06 12:00:00|10752.8|10752.1|10749.6|10748.9|10754.4|10753.6|10746|10745.1|4267
1594040400000|2020-07-06 13:00:00|10749.8|10748.8|10756.1|10751.3|10757.4|10753.1|10743.9|10743.1|5439
1594044000000|2020-07-06 14:00:00|10757.3|10753.3|10746.5|10745.8|10760.1|10759.2|10745.2|10744.5|6774
1594047600000|2020-07-06 15:00:00|10746.8|10746.1|10750.9|10749.9|10752.2|10751.5|10745.3|10744.4|4418
1594051200000|2020-07-06 16:00:00|10751|10750|10744.3|10743.3|10751.1|10750.2|10744.1|10743.3|3094
1594054800000|2020-07-06 17:00:00|10744.1|10743.4|10740.8|10739.8|10744.6|10743.8|10737.9|10737|2819
1594058400000|2020-07-06 18:00:00|10740.6|10739.6|10729.7|10728.7|10740.9|10739.9|10726.1|10725.3|3163
1594062000000|2020-07-06 19:00:00|10729.6|10728.6|10738.1|10737.1|10738.5|10737.5|10729.1|10728.1|2865
1594065600000|2020-07-06 20:00:00|10738.2|10737.2|10739.5|10735.9|10740.8|10739.6|10736.2|10735.3|2096
1594069200000|2020-07-06 21:00:00|10738.5|10732.5|10739.7|10735.4|10744.2|10738.2|10736.9|10730.9|2289
1594072800000|2020-07-06 22:00:00|10739.3|10735.7|10738|10737|10740.3|10739.3|10735.8|10733|2615
1594076400000|2020-07-06 23:00:00|10737.8|10737.1|10736.7|10735.7|10738.5|10737.5|10734.4|10733.4|1984
1594080000000|2020-07-07 00:00:00|10736.6|10735.6|10729.3|10728.6|10737.5|10736.5|10726.4|10725.7|4764
1594083600000|2020-07-07 01:00:00|10729.2|10728.5|10735.6|10734.6|10736|10735.2|10725.1|10724.1|5336
1594087200000|2020-07-07 02:00:00|10735.7|10734.7|10739.6|10738.9|10741.3|10740.4|10734.7|10733.8|4063
1594090800000|2020-07-07 03:00:00|10739.7|10739|10740.2|10739.2|10741.7|10740.7|10736.2|10735.2|2913
1594094400000|2020-07-07 04:00:00|10740.1|10739.1|10736.8|10735.8|10740.2|10739.2|10735.6|10734.8|2739
1594098000000|2020-07-07 05:00:00|10736.9|10735.9|10753|10752|10753.7|10752.8|10736.5|10735.5|3611
1594101600000|2020-07-07 06:00:00|10752.9|10751.9|10757.9|10757.2|10758.3|10757.5|10750.5|10749.7|4229
1594105200000|2020-07-07 07:00:00|10758|10757|10763.8|10762.8|10764.4|10763.5|10753.9|10753.1|4733
1594108800000|2020-07-07 08:00:00|10764|10763|10769.1|10768.1|10769.6|10768.9|10760.5|10759.6|4575
1594112400000|2020-07-07 09:00:00|10769|10768|10774.1|10773.1|10779.6|10778.7|10768.6|10767.7|4507
1594116000000|2020-07-07 10:00:00|10774.2|10773.2|10771.1|10770.4|10774.7|10773.8|10766.8|10766.1|4065
1594119600000|2020-07-07 11:00:00|10771.3|10770.3|10772|10771|10772.3|10771.5|10767.6|10766.7|3408
1594123200000|2020-07-07 12:00:00|10772.1|10771.1|10761.5|10760.8|10772.3|10771.4|10760.3|10759.4|3279
1594126800000|2020-07-07 13:00:00|10761.4|10760.7|10766.2|10765.2|10768|10767.2|10760.2|10759.4|5434
1594130400000|2020-07-07 14:00:00|10766.1|10765.1|10755.7|10754.7|10766.2|10765.5|10750.3|10749.6|7407
1594134000000|2020-07-07 15:00:00|10755.4|10754.6|10753.8|10752.8|10759.6|10758.7|10751.5|10750.6|5045
1594137600000|2020-07-07 16:00:00|10753.9|10752.9|10752|10751.3|10754|10753.1|10750.4|10749.4|3493
1594141200000|2020-07-07 17:00:00|10752.2|10751.2|10754.7|10753.7|10755.6|10754.6|10751|10750.2|2834
1594144800000|2020-07-07 18:00:00|10754.6|10753.6|10752.5|10751.5|10757.4|10756.5|10750.9|10750|2990
1594148400000|2020-07-07 19:00:00|10752.4|10751.4|10756.6|10755.6|10757|10756.1|10751.5|10750.5|2865
1594152000000|2020-07-07 20:00:00|10756.3|10755.4|10752.6|10751|10756.7|10755.9|10751.8|10749.9|2581
1594155600000|2020-07-07 21:00:00|10752.2|10749.3|10758.1|10752.1|10763.6|10757.6|10752.1|10748.1|11011
1594159200000|2020-07-07 22:00:00|10757.9|10751.9|10756.1|10755.1|10757.9|10755.8|10753.6|10750.7|5362
1594162800000|2020-07-07 23:00:00|10756.3|10755.3|10758|10757|10761.1|10760.1|10756.2|10755.2|2081
1594166400000|2020-07-08 00:00:00|10757.9|10756.9|10770.6|10769.6|10771.8|10770.8|10757.7|10756.7|3899
1594170000000|2020-07-08 01:00:00|10770.7|10769.7|10767.3|10766.3|10771.3|10770.3|10764.7|10763.7|3574
1594173600000|2020-07-08 02:00:00|10767.2|10766.2|10763.4|10762.4|10767.7|10766.7|10763.1|10762.1|2734
1594177200000|2020-07-08 03:00:00|10763.3|10762.3|10762.3|10761.3|10764.7|10763.8|10761.2|10760.4|1833
1594180800000|2020-07-08 04:00:00|10762.5|10761.5|10752.5|10751.8|10762.7|10761.8|10751.8|10750.8|2248
1594184400000|2020-07-08 05:00:00|10752.7|10752|10757.1|10756.1|10757.5|10756.7|10752.1|10751.3|2888
1594188000000|2020-07-08 06:00:00|10757|10756|10754.9|10753.9|10757.6|10756.7|10752.2|10751.2|3481
1594191600000|2020-07-08 07:00:00|10755|10754|10748.9|10747.9|10755|10754|10743.2|10742.2|4588
1594195200000|2020-07-08 08:00:00|10748.8|10747.8|10757.9|10756.9|10758.7|10757.8|10747.6|10746.8|4059
1594198800000|2020-07-08 09:00:00|10758|10757|10757.1|10756.1|10760.9|10760|10754.8|10753.9|4121
1594202400000|2020-07-08 10:00:00|10757.2|10756.2|10756.8|10756.1|10759.7|10758.9|10753.3|10752.4|3023
1594206000000|2020-07-08 11:00:00|10756.7|10756|10752.3|10751.3|10758.2|10757.4|10750.4|10749.6|2670
1594209600000|2020-07-08 12:00:00|10752.1|10751.4|10755.4|10754.7|10760.4|10759.5|10750.6|10749.7|4186
1594213200000|2020-07-08 13:00:00|10755.5|10754.8|10749.9|10748.9|10757.1|10756.3|10746|10745.2|6542
1594216800000|2020-07-08 14:00:00|10749.8|10748.8|10751.2|10750.2|10753.4|10752.6|10742.6|10741.8|6238
1594220400000|2020-07-08 15:00:00|10751.3|10750.3|10739.6|10738.6|10753.6|10752.8|10738.9|10738.1|5370
1594224000000|2020-07-08 16:00:00|10739.7|10738.7|10730.3|10729.3|10741|10740.1|10729.3|10728.5|4655
1594227600000|2020-07-08 17:00:00|10730|10729.2|10725.4|10724.4|10733.6|10732.7|10723.1|10722.2|3551
1594231200000|2020-07-08 18:00:00|10725.5|10724.5|10721.2|10720.2|10726.6|10725.9|10720.9|10720.1|4020
1594234800000|2020-07-08 19:00:00|10721.1|10720.1|10723.2|10722.2|10727|10726.1|10720.6|10719.8|3302
1594238400000|2020-07-08 20:00:00|10723.3|10722.3|10726.6|10725|10727.5|10726.5|10722.8|10721.8|1730
1594242000000|2020-07-08 21:00:00|10727.4|10724.6|10732.2|10726.2|10735.8|10729.8|10727.3|10723.4|2018
1594245600000|2020-07-08 22:00:00|10732.8|10726.8|10729.2|10728.2|10732.8|10729.2|10726.6|10724|2854
1594249200000|2020-07-08 23:00:00|10729.1|10728.1|10729|10728|10732.6|10731.6|10727.7|10726.7|2709
1594252800000|2020-07-09 00:00:00|10729.1|10728.1|10729.5|10728.8|10730.8|10729.8|10718.6|10717.6|5230
1594256400000|2020-07-09 01:00:00|10729.4|10728.7|10732.1|10731.4|10737|10736.1|10728.5|10727.6|4512
1594260000000|2020-07-09 02:00:00|10732|10731.3|10731.5|10730.8|10734.4|10733.6|10729|10728|3701
1594263600000|2020-07-09 03:00:00|10731.6|10730.9|10725|10724.3|10732|10731.1|10724.5|10723.7|2964
1594267200000|2020-07-09 04:00:00|10725.1|10724.4|10727.9|10727.2|10728.3|10727.5|10723.2|10722.3|3943
1594270800000|2020-07-09 05:00:00|10728|10727.3|10727.6|10726.6|10731.8|10731.1|10726.1|10725.3|2511
1594274400000|2020-07-09 06:00:00|10727.7|10726.7|10727|10726|10728.2|10727.2|10721.2|10720.3|4144
1594278000000|2020-07-09 07:00:00|10727.1|10726.1|10725|10724.3|10732.3|10731.5|10722.7|10722|5155
1594281600000|2020-07-09 08:00:00|10724.9|10724.2|10728.9|10728.2|10729.1|10728.4|10720.2|10719.5|4583
1594285200000|2020-07-09 09:00:00|10729.1|10728.4|10730|10729.3|10734.2|10733.5|10727|10726.3|4565
1594288800000|2020-07-09 10:00:00|10729.9|10729.2|10736.1|10735.1|10740.3|10739.5|10729.3|10728.6|4058
1594292400000|2020-07-09 11:00:00|10736|10735|10729.6|10728.6|10736.1|10735.4|10728.4|10727.7|3365
1594296000000|2020-07-09 12:00:00|10729.4|10728.7|10721.6|10720.6|10729.8|10729|10720.4|10719.7|5202
1594299600000|2020-07-09 13:00:00|10721.7|10720.7|10713.5|10712.5|10728.7|10727.8|10710.3|10709.3|6543
1594303200000|2020-07-09 14:00:00|10713.7|10712.7|10727.3|10726.3|10731.5|10730.5|10710.2|10709.4|9855
1594306800000|2020-07-09 15:00:00|10727.4|10726.4|10726.9|10725.9|10736.7|10735.7|10722.5|10721.6|8131
1594310400000|2020-07-09 16:00:00|10727|10726|10731.4|10730.4|10731.6|10730.6|10724.5|10723.5|4417
1594314000000|2020-07-09 17:00:00|10731.3|10730.3|10724.8|10723.8|10732.1|10731.1|10724.1|10723.1|3253
1594317600000|2020-07-09 18:00:00|10724.7|10723.7|10720.4|10719.4|10728.2|10727.3|10719.8|10718.8|2992
1594321200000|2020-07-09 19:00:00|10720.3|10719.3|10719.2|10718.2|10724.2|10723.2|10718.8|10718|3360
1594324800000|2020-07-09 20:00:00|10719.3|10718.3|10720.9|10719.9|10722.4|10721.4|10717.9|10716.9|2354
1594328400000|2020-07-09 21:00:00|10721|10720|10725|10720.1|10727.8|10722.1|10720.9|10717.8|14915
1594332000000|2020-07-09 22:00:00|10724.9|10719.8|10720.5|10719.5|10724.9|10719.9|10718.6|10716.8|3437
1594335600000|2020-07-09 23:00:00|10720.3|10719.3|10724.2|10723.2|10724.8|10724|10720.3|10719.3|1444
1594339200000|2020-07-10 00:00:00|10724.3|10723.3|10707.9|10707.2|10727.1|10726.1|10707.2|10706.2|4820
1594342800000|2020-07-10 01:00:00|10708|10707|10702.9|10701.9|10711.2|10710.3|10701.1|10700.4|4766
1594346400000|2020-07-10 02:00:00|10703|10702|10706.9|10706.2|10709.7|10709|10701.1|10700.4|2677
1594350000000|2020-07-10 03:00:00|10706.7|10706|10701.9|10701.2|10706.9|10706.2|10700.4|10699.6|2228
1594353600000|2020-07-10 04:00:00|10701.8|10701.1|10694.9|10693.9|10704.9|10704.2|10692.9|10692.2|3063
1594357200000|2020-07-10 05:00:00|10695|10694|10690.1|10689.4|10696.7|10696|10688.6|10687.7|3347
1594360800000|2020-07-10 06:00:00|10690.3|10689.6|10684.8|10684.1|10693.2|10692.4|10683.7|10683|3657
1594364400000|2020-07-10 07:00:00|10684.9|10684.2|10684.8|10684.1|10689.6|10688.9|10681|10680.3|4597
1594368000000|2020-07-10 08:00:00|10684.7|10684|10676.4|10675.7|10684.8|10684.1|10675.6|10674.9|3755
1594371600000|2020-07-10 09:00:00|10676.3|10675.6|10679.7|10678.7|10680.9|10680|10671.5|10670.6|4433
1594375200000|2020-07-10 10:00:00|10679.6|10678.9|10679.7|10678.7|10683.5|10682.7|10674.2|10673.4|3602
1594378800000|2020-07-10 11:00:00|10679.8|10678.8|10686.3|10685.3|10687.4|10686.5|10678.5|10677.6|3274
1594382400000|2020-07-10 12:00:00|10686.2|10685.2|10680|10679|10688.9|10687.9|10676.4|10675.5|4306
1594386000000|2020-07-10 13:00:00|10679.9|10678.9|10672.1|10671.1|10680.2|10679.3|10669.2|10668.3|6361
1594389600000|2020-07-10 14:00:00|10671.9|10670.9|10675.3|10674.3|10678.2|10677.3|10664.7|10663.7|6733
1594393200000|2020-07-10 15:00:00|10675|10674.2|10677.8|10676.8|10679.6|10678.7|10673.8|10672.9|4681
1594396800000|2020-07-10 16:00:00|10677.7|10676.7|10691|10690.3|10695.6|10694.6|10677.5|10676.7|4444
1594400400000|2020-07-10 17:00:00|10690.9|10690.2|10690.1|10689.1|10695.6|10694.7|10689.4|10688.6|2781
1594404000000|2020-07-10 18:00:00|10690|10689.3|10694.2|10693.2|10694.9|10694|10689.4|10688.6|2267
1594407600000|2020-07-10 19:00:00|10694.3|10693.3|10693.6|10692.6|10695.6|10694.6|10692|10691|2588
1594411200000|2020-07-10 20:00:00|10693.7|10692.7|10692.7|10691.7|10697.2|10694.2|10690.8|10688.7|2152
1594584000000|2020-07-12 20:00:00|10694.6|10683.9|10695.6|10683.6|10701.9|10692.8|10691.1|10679.1|303
1594587600000|2020-07-12 21:00:00|10695.5|10683.5|10695.5|10689.1|10697.7|10690.9|10689.5|10682.7|1240
1594591200000|2020-07-12 22:00:00|10694.3|10689.8|10689.7|10688.7|10695.1|10692.9|10689.6|10687.9|5012
1594594800000|2020-07-12 23:00:00|10690|10689|10692.1|10691.1|10692.8|10691.8|10686|10685|2553
1594598400000|2020-07-13 00:00:00|10692.3|10691.3|10685.9|10684.9|10695|10694.1|10684.4|10683.4|3715
1594602000000|2020-07-13 01:00:00|10686|10685|10683.9|10682.9|10687.7|10686.7|10679.8|10678.8|3671
1594605600000|2020-07-13 02:00:00|10683.7|10683|10680.4|10679.4|10685.2|10684.2|10679.9|10678.9|2092
1594609200000|2020-07-13 03:00:00|10680.5|10679.5|10683.5|10682.5|10684.3|10683.6|10679.2|10678.2|1948
1594612800000|2020-07-13 04:00:00|10683.6|10682.6|10687.7|10686.7|10688.8|10687.8|10683|10682|1793
1594616400000|2020-07-13 05:00:00|10687.6|10686.6|10691.7|10690.7|10693.6|10692.6|10686.3|10685.4|2308
1594620000000|2020-07-13 06:00:00|10691.6|10690.6|10693.8|10692.8|10694.4|10693.7|10690.3|10689.4|2749
1594623600000|2020-07-13 07:00:00|10693.7|10692.7|10699.8|10698.8|10700|10699.2|10692.8|10692|3784
1594627200000|2020-07-13 08:00:00|10699.7|10698.7|10706.5|10705.8|10710.2|10709.4|10699.2|10698.3|3680
1594630800000|2020-07-13 09:00:00|10706.6|10705.6|10709.6|10708.9|10709.8|10709|10704.6|10703.8|2826
1594634400000|2020-07-13 10:00:00|10709.7|10709|10707.4|10706.4|10711|10710.1|10705.3|10704.6|2723
1594638000000|2020-07-13 11:00:00|10707.3|10706.3|10710|10709|10711.1|10710.2|10704.5|10703.8|3051
1594641600000|2020-07-13 12:00:00|10709.6|10708.9|10720.3|10719.6|10723.2|10722.5|10709.6|10708.7|4139
1594645200000|2020-07-13 13:00:00|10720.4|10719.4|10727|10726|10729.1|10728.1|10719.8|10719.1|5402
1594648800000|2020-07-13 14:00:00|10727.1|10726.1|10726.8|10725.8|10729.6|10728.8|10718.8|10717.9|5188
1594652400000|2020-07-13 15:00:00|10726.5|10725.5|10722.6|10721.6|10732.4|10731.5|10721.7|10720.8|4802
1594656000000|2020-07-13 16:00:00|10722.5|10721.8|10717.6|10716.9|10725.7|10724.9|10715.2|10714.5|3199
1594659600000|2020-07-13 17:00:00|10717.8|10717.1|10724.3|10723.6|10724.5|10723.7|10717.5|10716.6|2574
1594663200000|2020-07-13 18:00:00|10724.5|10723.8|10728.2|10727.2|10731.3|10730.4|10724.1|10723.4|3380
1594666800000|2020-07-13 19:00:00|10728.4|10727.4|10723.7|10722.7|10732.5|10731.6|10723.2|10722.2|4602
1594670400000|2020-07-13 20:00:00|10723.8|10722.8|10729.7|10728.7|10730.2|10729|10721.9|10720.9|2719
1594674000000|2020-07-13 21:00:00|10729.4|10727.7|10730.1|10724.5|10733.7|10728.2|10727.5|10721.4|15892
1594677600000|2020-07-13 22:00:00|10730|10723.8|10730.2|10729.2|10731.7|10730.5|10729|10723.8|3185
1594681200000|2020-07-13 23:00:00|10730.3|10729.3|10728.7|10727.7|10732.2|10731.2|10726.9|10725.9|2469
1594684800000|2020-07-14 00:00:00|10728.8|10727.8|10725.3|10724.3|10737.3|10736.3|10723.3|10722.4|4388
1594688400000|2020-07-14 01:00:00|10725.2|10724.2|10720.6|10719.6|10725.9|10725.1|10715.4|10714.5|3877
1594692000000|2020-07-14 02:00:00|10720.5|10719.5|10719.5|10718.5|10722.6|10721.7|10717|10716|2794
1594695600000|2020-07-14 03:00:00|10719.4|10718.7|10716.4|10715.4|10719.8|10718.9|10712.3|10711.5|2208
1594699200000|2020-07-14 04:00:00|10716.3|10715.3|10724.3|10723.6|10724.5|10723.6|10714.6|10713.8|2175
1594702800000|2020-07-14 05:00:00|10724.5|10723.8|10723.8|10722.8|10727.1|10726.3|10722.3|10721.5|2128
1594706400000|2020-07-14 06:00:00|10723.7|10722.7|10731.7|10730.7|10733.1|10732.4|10723.1|10722.3|3261
1594710000000|2020-07-14 07:00:00|10731.8|10730.8|10727.8|10726.8|10732.2|10731.4|10724.7|10724|4232
1594713600000|2020-07-14 08:00:00|10727.7|10727|10732.1|10731.1|10732.9|10732|10725.6|10724.8|3310
1594717200000|2020-07-14 09:00:00|10732|10731|10733.5|10732.5|10735.9|10734.9|10730.9|10730.1|4430
1594720800000|2020-07-14 10:00:00|10733.4|10732.4|10740.2|10739.5|10740.5|10739.8|10732.7|10731.8|3435
1594724400000|2020-07-14 11:00:00|10739.8|10739.1|10737.1|10736.4|10742.1|10741.3|10735.5|10734.6|3104
1594728000000|2020-07-14 12:00:00|10737.2|10736.1|10735.7|10734.7|10744.7|10742.9|10732.4|10731.5|4464
1594731600000|2020-07-14 13:00:00|10735.6|10734.6|10731.3|10730.3|10738|10737.1|10727.8|10726.9|6235
1594735200000|2020-07-14 14:00:00|10731.1|10730.4|10724|10723.3|10731.8|10730.8|10722|10721|7187
1594738800000|2020-07-14 15:00:00|10723.9|10723.2|10721|10720|10727.9|10727.2|10719.8|10719|5036
1594742400000|2020-07-14 16:00:00|10720.9|10719.9|10720.1|10719.4|10723.3|10722.5|10719.1|10718.2|2959
1594746000000|2020-07-14 17:00:00|10720|10719.3|10721.5|10720.5|10721.9|10721|10718.9|10718.1|2917
1594749600000|2020-07-14 18:00:00|10721.4|10720.4|10720.6|10719.9|10722|10721|10716.2|10715.5|2658
1594753200000|2020-07-14 19:00:00|10720.5|10719.8|10727.9|10726.9|10727.9|10726.9|10720.5|10719.6|2855
1594756800000|2020-07-14 20:00:00|10727.5|10726.8|10724.3|10723.3|10729.4|10728.6|10723.7|10722.3|1539
1594760400000|2020-07-14 21:00:00|10724.1|10723.1|10727.2|10722.9|10730.6|10725.5|10723.4|10715.8|3506
1594764000000|2020-07-14 22:00:00|10727|10723|10727.3|10726.3|10730.3|10729.3|10725.5|10723|2917
1594767600000|2020-07-14 23:00:00|10727.7|10726.7|10725.2|10724.2|10729.1|10728.1|10722.8|10721.8|2166
1594771200000|2020-07-15 00:00:00|10725.3|10724.3|10730.4|10729.4|10731.1|10730.1|10719.4|10718.5|3795
1594774800000|2020-07-15 01:00:00|10730.3|10729.3|10724.5|10723.5|10731.4|10730.4|10721.4|10720.5|3619
1594778400000|2020-07-15 02:00:00|10724.7|10723.7|10728.4|10727.4|10728.8|10727.8|10723.8|10722.8|2047
1594782000000|2020-07-15 03:00:00|10728.2|10727.5|10729.1|10728.4|10730.9|10729.9|10725.3|10724.3|2702
1594785600000|2020-07-15 04:00:00|10729.3|10728.3|10726.7|10725.7|10730.1|10729.2|10724.1|10723.4|2244
1594789200000|2020-07-15 05:00:00|10726.8|10725.8|10726.5|10725.5|10728.6|10727.8|10724.9|10724.1|2185
1594792800000|2020-07-15 06:00:00|10726.6|10725.6|10717.7|10716.7|10730.2|10729.2|10717|10716.2|3337
1594796400000|2020-07-15 07:00:00|10717.6|10716.6|10702.3|10701.6|10717.6|10716.6|10693.8|10693|5920
1594800000000|2020-07-15 08:00:00|10701.9|10701.2|10690.7|10690|10703.5|10702.7|10690.2|10689.5|5113
1594803600000|2020-07-15 09:00:00|10690.5|10689.8|10693.8|10693.1|10695.6|10694.9|10689.2|10688.5|3932
1594807200000|2020-07-15 10:00:00|10693.9|10693.2|10690.3|10689.6|10694.1|10693.2|10687.4|10686.5|3488
1594810800000|2020-07-15 11:00:00|10690.1|10689.4|10689.3|10688.6|10699.7|10699|10688.7|10687.7|3806
1594814400000|2020-07-15 12:00:00|10689.4|10688.4|10682.1|10681.4|10689.9|10688.9|10675.7|10675|4158
1594818000000|2020-07-15 13:00:00|10682|10681.3|10675.7|10674.7|10682|10681.3|10670.8|10669.8|5898
1594821600000|2020-07-15 14:00:00|10675.6|10674.9|10683.5|10682.8|10686.9|10686.2|10667|10666.2|6619
1594825200000|2020-07-15 15:00:00|10683.4|10682.7|10693.1|10692.1|10694.3|10693.3|10681.1|10680.1|4918
1594828800000|2020-07-15 16:00:00|10693|10692|10694.3|10693.6|10697.8|10697|10690.8|10690.1|3426
1594832400000|2020-07-15 17:00:00|10694.6|10693.9|10696|10695|10696.4|10695.4|10690.2|10689.3|2414
1594836000000|2020-07-15 18:00:00|10696.1|10695.4|10696|10695.3|10697.3|10696.6|10691.1|10690.3|2329
1594839600000|2020-07-15 19:00:00|10695.9|10695.2|10694.1|10693.4|10697.9|10696.9|10692.4|10691.4|2051
1594843200000|2020-07-15 20:00:00|10694|10693.3|10694.3|10693.3|10695.4|10694.4|10692.3|10691.3|1441
1594846800000|2020-07-15 21:00:00|10694.7|10692.3|10697.7|10692.1|10700.2|10693.3|10693.8|10688.5|2719
1594850400000|2020-07-15 22:00:00|10697.8|10692|10692.4|10691.4|10698.1|10695.2|10692.1|10691|2854
1594854000000|2020-07-15 23:00:00|10692.3|10691.3|10690.7|10689.7|10693.1|10692.2|10689.2|10688.2|1409
1594857600000|2020-07-16 00:00:00|10690.6|10689.6|10697|10696|10699.3|10698.4|10683.8|10682.8|4565
1594861200000|2020-07-16 01:00:00|10696.8|10696.1|10696.9|10695.9|10703.9|10702.9|10693.7|10693|3665
1594864800000|2020-07-16 02:00:00|10697|10696|10696.2|10695.2|10700.6|10699.6|10692.3|10691.5|3622
1594868400000|2020-07-16 03:00:00|10696.3|10695.3|10697.3|10696.3|10698.4|10697.5|10694.8|10694.1|2347
1594872000000|2020-07-16 04:00:00|10697.2|10696.2|10687.9|10687.2|10698.3|10697.3|10686.6|10685.9|2346
1594875600000|2020-07-16 05:00:00|10687.8|10687.1|10694.7|10693.7|10696.6|10695.7|10686.9|10686|2650
1594879200000|2020-07-16 06:00:00|10694.6|10693.6|10695.4|10694.4|10697.1|10696.2|10690.9|10689.9|3085
1594882800000|2020-07-16 07:00:00|10695.5|10694.5|10696|10695.3|10701|10700.2|10693.6|10692.9|4071
1594886400000|2020-07-16 08:00:00|10696.1|10695.4|10705.1|10704.1|10708.4|10707.5|10692.1|10691.3|4474
1594890000000|2020-07-16 09:00:00|10705|10704|10715.6|10714.6|10715.6|10714.6|10701.3|10700.6|3597
1594893600000|2020-07-16 10:00:00|10715.5|10714.5|10713.6|10712.6|10719.7|10718.7|10712.1|10711.3|3732
1594897200000|2020-07-16 11:00:00|10713.7|10712.7|10709.7|10709|10718.1|10717.3|10708.3|10707.5|3853
1594900800000|2020-07-16 12:00:00|10709.8|10709.1|10716.9|10715.9|10720.1|10718.9|10709.1|10708.2|5348
1594904400000|2020-07-16 13:00:00|10717|10716|10714.2|10713.2|10720.6|10719.8|10710.3|10709.5|5655
1594908000000|2020-07-16 14:00:00|10714.1|10713.1|10711.7|10711|10715.9|10714.9|10705|10704|5479
1594911600000|2020-07-16 15:00:00|10712|10711.3|10706|10705.3|10714.9|10714|10705.3|10704.6|4001
1594915200000|2020-07-16 16:00:00|10705.9|10705.2|10719.7|10719|10719.9|10719|10705.1|10704.4|3110
1594918800000|2020-07-16 17:00:00|10719.8|10718.8|10731.4|10730.4|10732.1|10731.4|10718.2|10717.5|4030
1594922400000|2020-07-16 18:00:00|10731.3|10730.6|10737.3|10736.6|10739.4|10738.7|10731.2|10730.5|3514
1594926000000|2020-07-16 19:00:00|10737.5|10736.8|10734.4|10733.7|10740.6|10739.8|10733|10732.3|3250
1594929600000|2020-07-16 20:00:00|10734.5|10733.8|10727.6|10726.6|10734.7|10733.8|10727.2|10726|2193
1594933200000|2020-07-16 21:00:00|10728.1|10726|10732.2|10723.9|10740.3|10729.7|10728.1|10720.3|3118
1594936800000|2020-07-16 22:00:00|10733|10724.1|10732.4|10731.4|10733|10731.6|10725.9|10722.9|2303
1594940400000|2020-07-16 23:00:00|10732.5|10731.5|10729.1|10728.1|10734.1|10733.1|10726.6|10725.9|2095
1594944000000|2020-07-17 00:00:00|10729.2|10728.2|10727.8|10726.8|10736.9|10735.9|10724.9|10724|4022
1594947600000|2020-07-17 01:00:00|10727.7|10726.7|10726.3|10725.3|10730.7|10729.9|10723|10722.1|4805
1594951200000|2020-07-17 02:00:00|10726.4|10725.4|10725.6|10724.9|10728.6|10727.8|10724.2|10723.2|2687
1594954800000|2020-07-17 03:00:00|10725.5|10724.8|10723.6|10722.9|10726.2|10725.3|10722.4|10721.6|2135
1594958400000|2020-07-17 04:00:00|10723.7|10722.7|10719.7|10718.7|10724|10723.3|10717|10716.1|2465
1594962000000|2020-07-17 05:00:00|10719.8|10718.8|10722.3|10721.3|10722.4|10721.7|10717.1|10716.3|2653
1594965600000|2020-07-17 06:00:00|10722.2|10721.2|10720.3|10719.3|10724.8|10723.9|10718.1|10717.3|2982
1594969200000|2020-07-17 07:00:00|10720.4|10719.4|10712|10711|10720.6|10719.6|10711|10710|3386
1594972800000|2020-07-17 08:00:00|10712.1|10711.1|10714.3|10713.3|10718.5|10717.5|10710.1|10709.3|3438
1594976400000|2020-07-17 09:00:00|10714.4|10713.4|10716.2|10715.2|10719.6|10718.8|10714.2|10713.3|3283
1594980000000|2020-07-17 10:00:00|10715.9|10715|10713.9|10713.2|10717.6|10716.6|10712.3|10711.4|2338
1594983600000|2020-07-17 11:00:00|10714|10713.3|10722|10721|10722.1|10721.3|10712.6|10711.8|2463
1594987200000|2020-07-17 12:00:00|10722.1|10721.1|10724.5|10723.8|10728.4|10727.7|10719.4|10718.5|3220
1594990800000|2020-07-17 13:00:00|10724.6|10723.9|10717.4|10716.4|10727.1|10726.2|10716.6|10715.6|3830
1594994400000|2020-07-17 14:00:00|10717.8|10716.1|10715.1|10714.4|10719.1|10718.3|10709|10708|5121
1594998000000|2020-07-17 15:00:00|10715.2|10714.5|10707.3|10706.6|10715.6|10714.9|10706.6|10705.7|3084
1595001600000|2020-07-17 16:00:00|10707.2|10706.5|10703.3|10702.3|10708.1|10707.4|10701|10700.1|2843
1595005200000|2020-07-17 17:00:00|10703.2|10702.2|10700.9|10700.2|10704.2|10703.4|10700.1|10699.1|2280
1595008800000|2020-07-17 18:00:00|10701|10700.3|10696.1|10695.4|10701.8|10701.1|10695.1|10694.4|1849
1595012400000|2020-07-17 19:00:00|10696.3|10695.6|10694.8|10693.8|10698|10697.3|10694.6|10693.8|2264
1595016000000|2020-07-17 20:00:00|10694.9|10693.9|10705.4|10702.4|10709.1|10703.7|10694.6|10693.6|2768
1595188800000|2020-07-19 20:00:00|10717.6|10706.6|10720.5|10709.5|10721.7|10710.7|10717.5|10706.5|53
1595192400000|2020-07-19 21:00:00|10718.2|10707.2|10715.3|10704.3|10721.5|10710.5|10713.6|10702.6|1242
1595196000000|2020-07-19 22:00:00|10715.2|10704.2|10703.6|10702.6|10715.2|10709|10702.1|10699|6023
1595199600000|2020-07-19 23:00:00|10703.5|10702.5|10710.9|10709.9|10711.1|10710.1|10702.5|10701.5|1917
1595203200000|2020-07-20 00:00:00|10711|10710|10739.2|10738.2|10755|10752.2|10706.6|10705.7|5735
1595206800000|2020-07-20 01:00:00|10739.1|10738.1|10734.2|10733.2|10743.1|10742.2|10734.1|10733.1|5365
1595210400000|2020-07-20 02:00:00|10734.1|10733.4|10739.2|10738.2|10741.5|10740.5|10734|10733.1|3455
1595214000000|2020-07-20 03:00:00|10739.1|10738.1|10736.6|10735.6|10739.3|10738.4|10733.5|10732.6|2531
1595217600000|2020-07-20 04:00:00|10736.5|10735.5|10727|10726|10738.8|10738|10727|10726|2726
1595221200000|2020-07-20 05:00:00|10727.1|10726.1|10730.2|10729.2|10730.4|10729.7|10725.3|10724.5|2896
1595224800000|2020-07-20 06:00:00|10730.1|10729.1|10725.4|10724.4|10730.2|10729.2|10722.5|10721.8|3061
1595228400000|2020-07-20 07:00:00|10725.5|10724.5|10716.9|10715.9|10729|10728|10715.6|10714.8|4169
1595232000000|2020-07-20 08:00:00|10716.8|10716.1|10720.3|10719.3|10721|10720.2|10714.4|10713.5|4190
1595235600000|2020-07-20 09:00:00|10720.1|10719.4|10724.4|10723.7|10724.5|10723.8|10716.2|10715.5|2899
1595239200000|2020-07-20 10:00:00|10724.5|10723.8|10714.4|10713.7|10727.3|10726.5|10714.4|10713.5|2581
1595242800000|2020-07-20 11:00:00|10714.3|10713.6|10710.3|10709.3|10715.3|10714.4|10707.4|10706.7|3799
1595246400000|2020-07-20 12:00:00|10710.4|10709.4|10717.4|10716.7|10718.5|10717.6|10707|10706.1|4397
1595250000000|2020-07-20 13:00:00|10717.6|10716.6|10716.3|10715.6|10724|10723|10709.2|10708.3|5804
1595253600000|2020-07-20 14:00:00|10716.4|10715.7|10718.3|10717.6|10721.3|10720.4|10704.1|10703.1|5426
1595257200000|2020-07-20 15:00:00|10718.6|10717.7|10721.1|10720.4|10726|10725.2|10716.6|10715.6|4159
1595260800000|2020-07-20 16:00:00|10721|10720.3|10727.7|10726.7|10728.8|10727.9|10718.6|10717.7|2530
1595264400000|2020-07-20 17:00:00|10727.4|10726.8|10732.2|10731.5|10732.9|10732.2|10726.7|10725.9|2776
1595268000000|2020-07-20 18:00:00|10732.4|10731.7|10730.6|10729.9|10733.8|10733.1|10728.5|10727.6|2209
1595271600000|2020-07-20 19:00:00|10730.4|10729.7|10730.6|10729.6|10734|10733.2|10729.7|10728.8|2151
1595275200000|2020-07-20 20:00:00|10730.7|10729.9|10728|10726|10732.6|10731.8|10727.4|10725.4|2044
1595278800000|2020-07-20 21:00:00|10727.9|10725.7|10727.5|10722.7|10729.9|10726.8|10718.6|10712.6|9641
1595282400000|2020-07-20 22:00:00|10727.6|10722.8|10725.7|10724.7|10728.7|10727.4|10725.3|10722.2|2072
1595286000000|2020-07-20 23:00:00|10725.9|10724.9|10719.6|10718.6|10726.5|10725.5|10719.1|10718.1|1412
1595289600000|2020-07-21 00:00:00|10719.7|10718.7|10721.1|10720.1|10724.4|10723.7|10713.2|10712.3|4098
1595293200000|2020-07-21 01:00:00|10721.2|10720.2|10719.8|10719.1|10723.2|10722.4|10717.1|10716.1|2898
1595296800000|2020-07-21 02:00:00|10719.9|10719.2|10720.5|10719.8|10721.4|10720.5|10715.6|10714.6|1905
1595300400000|2020-07-21 03:00:00|10720.7|10719.7|10722.3|10721.3|10724.7|10723.8|10715.1|10714.1|3103
1595304000000|2020-07-21 04:00:00|10722.2|10721.2|10733|10732|10735.2|10734.4|10721.5|10720.6|3543
1595307600000|2020-07-21 05:00:00|10732.8|10732.1|10733.9|10732.9|10736.1|10735.2|10729.7|10728.8|2973
1595311200000|2020-07-21 06:00:00|10734|10733|10730.4|10729.4|10737.2|10736.4|10727.9|10727.1|3655
1595314800000|2020-07-21 07:00:00|10730.5|10729.5|10733|10732.3|10736.2|10735.5|10727.6|10726.8|4086
1595318400000|2020-07-21 08:00:00|10732.9|10732.2|10729.5|10728.8|10733|10732.3|10724.9|10724|3528
1595322000000|2020-07-21 09:00:00|10729.6|10728.9|10725|10724|10731.7|10730.9|10723|10722.3|2611
1595325600000|2020-07-21 10:00:00|10724.6|10723.9|10728.3|10727.6|10728.4|10727.7|10721|10720.3|2813
1595329200000|2020-07-21 11:00:00|10728|10727.3|10724.8|10723.8|10732|10731.3|10724|10723.1|2865
1595332800000|2020-07-21 12:00:00|10724.3|10723.6|10718.5|10717.8|10725.7|10724.8|10712.9|10711.9|4048
1595336400000|2020-07-21 13:00:00|10718.6|10717.9|10700.8|10699.8|10720.2|10719.5|10698.2|10697.2|5982
1595340000000|2020-07-21 14:00:00|10700.6|10699.6|10690.8|10690.1|10704.5|10703.8|10681.1|10680.3|7479
1595343600000|2020-07-21 15:00:00|10690.7|10689.8|10682.9|10681.9|10696.2|10695.5|10680.5|10679.7|4682
1595347200000|2020-07-21 16:00:00|10682.8|10681.8|10674.7|10673.7|10684.8|10683.8|10673.6|10672.6|4313
1595350800000|2020-07-21 17:00:00|10674.8|10673.8|10672.1|10671.1|10676.8|10675.9|10668.5|10667.8|3357
1595354400000|2020-07-21 18:00:00|10672|10671|10678.2|10677.2|10678.7|10677.9|10670.2|10669.5|2888
1595358000000|2020-07-21 19:00:00|10678|10677|10679.6|10678.9|10681.7|10680.7|10674.8|10673.8|3548
1595361600000|2020-07-21 20:00:00|10679.8|10678.8|10680.8|10679.8|10682.4|10681.7|10679.1|10678.2|2002
1595365200000|2020-07-21 21:00:00|10683.8|10677.8|10681.9|10677.3|10689.4|10683.4|10678.3|10672.3|3553
1595368800000|2020-07-21 22:00:00|10681.6|10677.4|10687.5|10686.5|10688.2|10687.1|10678.9|10676.3|3154
1595372400000|2020-07-21 23:00:00|10687.6|10686.6|10683.2|10682.2|10688.4|10687.6|10681|10680|2358
1595376000000|2020-07-22 00:00:00|10683.3|10682.3|10684.1|10683.1|10689.8|10688.9|10676.8|10675.9|5084
1595379600000|2020-07-22 01:00:00|10684|10683|10676|10675.3|10687.2|10686.3|10675.6|10674.9|4410
1595383200000|2020-07-22 02:00:00|10676.1|10675.4|10676.1|10675.1|10679.1|10678.3|10671.5|10670.6|2774
1595386800000|2020-07-22 03:00:00|10676|10675.4|10682.5|10681.8|10682.7|10681.9|10675.4|10674.6|1997
1595390400000|2020-07-22 04:00:00|10682.4|10681.7|10687.3|10686.3|10688|10687.2|10681.6|10680.7|2778
1595394000000|2020-07-22 05:00:00|10687.2|10686.2|10683.2|10682.2|10687.7|10686.7|10680.3|10679.5|2269
1595397600000|2020-07-22 06:00:00|10683.3|10682.3|10685.4|10684.4|10688|10687.2|10682.1|10681.2|4009
1595401200000|2020-07-22 07:00:00|10685.3|10684.3|10691.5|10690.5|10694.8|10693.8|10675.9|10675.2|6156
1595404800000|2020-07-22 08:00:00|10691.6|10690.6|10703|10702|10707.1|10706.1|10688.2|10687.4|5314
1595408400000|2020-07-22 09:00:00|10702.7|10702.1|10700.4|10699.7|10706.1|10705.1|10698.2|10697.4|3810
1595412000000|2020-07-22 10:00:00|10700.3|10699.6|10700.4|10699.4|10702.2|10701.5|10687.6|10686.9|4839
1595415600000|2020-07-22 11:00:00|10700.3|10699.3|10698.1|10697.1|10704.1|10703.1|10696.1|10695.3|3422
1595419200000|2020-07-22 12:00:00|10698|10697|10706.7|10705.7|10706.8|10706.1|10697.8|10696.9|4923
1595422800000|2020-07-22 13:00:00|10706.8|10705.8|10717.6|10716.6|10718.3|10717.6|10706.1|10705.2|6048
1595426400000|2020-07-22 14:00:00|10717.8|10716.3|10717.1|10716.4|10720|10719.3|10709.6|10708.7|5853
1595430000000|2020-07-22 15:00:00|10717.4|10716.7|10718.5|10717.8|10721.5|10720.6|10714.4|10713.6|4495
1595433600000|2020-07-22 16:00:00|10718.4|10717.7|10719.1|10718.4|10721.8|10720.9|10715.2|10714.3|3196
1595437200000|2020-07-22 17:00:00|10719|10718.3|10721|10720.3|10722.6|10721.9|10716.8|10716|2780
1595440800000|2020-07-22 18:00:00|10721.1|10720.4|10723.8|10723.1|10729.3|10728.6|10721.1|10720.4|2390
1595444400000|2020-07-22 19:00:00|10723.7|10723|10718.4|10717.7|10724.6|10723.9|10717|10716|1953
1595448000000|2020-07-22 20:00:00|10718.6|10717.6|10716.2|10715.2|10720.9|10720|10715.6|10714.6|2190
1595451600000|2020-07-22 21:00:00|10717.4|10713.8|10718|10712|10722.1|10716.9|10716.3|10711|3044
1595455200000|2020-07-22 22:00:00|10717.9|10711.9|10716.7|10715.7|10720.1|10718.7|10714.8|10711.9|2409
1595458800000|2020-07-22 23:00:00|10717|10716|10718.1|10717.1|10720.2|10719.2|10716.1|10715.1|1748
1595462400000|2020-07-23 00:00:00|10717.9|10716.9|10716.1|10715.1|10719.5|10718.7|10715.1|10714.1|2212
1595466000000|2020-07-23 01:00:00|10716.4|10715.4|10713.3|10712.3|10717.1|10716.1|10711.1|10710.2|2398
1595469600000|2020-07-23 02:00:00|10713.2|10712.2|10716.2|10715.2|10717.1|10716.2|10713.1|10712.2|2183
1595473200000|2020-07-23 03:00:00|10716.1|10715.1|10713.2|10712.2|10716.2|10715.3|10711.6|10710.6|1535
1595476800000|2020-07-23 04:00:00|10713.1|10712.1|10716.3|10715.3|10718.3|10717.4|10712.8|10711.8|1628
1595480400000|2020-07-23 05:00:00|10716.2|10715.2|10715.6|10714.6|10718.3|10717.3|10714.9|10714.1|1701
1595484000000|2020-07-23 06:00:00|10715.7|10714.7|10712.3|10711.3|10716.5|10715.7|10709.8|10709|2792
1595487600000|2020-07-23 07:00:00|10712.2|10711.2|10716.6|10715.6|10718.1|10717.2|10707.7|10707|3654
1595491200000|2020-07-23 08:00:00|10716.4|10715.7|10713.8|10713.1|10718.3|10717.6|10710.4|10709.7|3188
1595494800000|2020-07-23 09:00:00|10713.9|10713.2|10715.8|10715.1|10718|10717.3|10713.8|10712.9|3067
1595498400000|2020-07-23 10:00:00|10715.7|10715|10715.8|10714.8|10718.2|10717.4|10715|10714.3|3473
1595502000000|2020-07-23 11:00:00|10715.7|10714.7|10717.7|10717|10720.1|10719.4|10715.6|10714.7|3486
1595505600000|2020-07-23 12:00:00|10717.8|10717.1|10719.9|10719.2|10720.1|10719.3|10709.2|10708.2|4862
1595509200000|2020-07-23 13:00:00|10719.8|10719.1|10709.7|10708.7|10723.5|10722.7|10708.5|10707.7|5095
1595512800000|2020-07-23 14:00:00|10709.6|10708.6|10699|10698|10716|10715.3|10695.6|10694.8|5804
1595516400000|2020-07-23 15:00:00|10698.9|10697.9|10684.4|10683.4|10703.9|10702.9|10683.3|10682.6|6112
1595520000000|2020-07-23 16:00:00|10684.2|10683.2|10682.8|10682.1|10691.9|10690.9|10682.6|10681.7|4394
1595523600000|2020-07-23 17:00:00|10682.9|10682.2|10682.3|10681.3|10687.3|10686.5|10680.4|10679.7|3422
1595527200000|2020-07-23 18:00:00|10682.4|10681.4|10674|10673.3|10683.4|10682.6|10673.4|10672.7|3901
1595530800000|2020-07-23 19:00:00|10673.9|10673.2|10683.7|10682.7|10684.3|10683.6|10671.5|10670.7|4001
1595534400000|2020-07-23 20:00:00|10683.5|10682.8|10687|10686|10688.5|10687.5|10683.5|10682.6|2336
1595538000000|2020-07-23 21:00:00|10687.1|10686.1|10687.2|10681.2|10693.3|10687.8|10683.5|10677.5|11874
1595541600000|2020-07-23 22:00:00|10686.9|10680.9|10683.6|10682.6|10691.6|10687.2|10683.1|10680.9|2697
1595545200000|2020-07-23 23:00:00|10683.5|10682.5|10685|10684|10685.6|10684.7|10682.3|10681.3|1746
1595548800000|2020-07-24 00:00:00|10684.9|10683.9|10653.5|10652.5|10685.3|10684.6|10651.6|10650.6|5181
1595552400000|2020-07-24 01:00:00|10653.4|10652.4|10651.5|10650.5|10660.8|10660|10647.2|10646.2|4966
1595556000000|2020-07-24 02:00:00|10651.4|10650.4|10652.1|10651.1|10658.4|10657.4|10650.7|10649.7|2733
1595559600000|2020-07-24 03:00:00|10651.8|10651.2|10639.2|10638.2|10653|10652.3|10636.6|10635.9|3663
1595563200000|2020-07-24 04:00:00|10639.3|10638.3|10642.1|10641.1|10646.3|10645.4|10636.9|10636.1|3350
1595566800000|2020-07-24 05:00:00|10642.2|10641.2|10642.2|10641.2|10646.9|10646.1|10639.5|10638.6|3148
1595570400000|2020-07-24 06:00:00|10642.4|10641.4|10631.9|10630.9|10649.5|10648.6|10631.5|10630.5|4537
1595574000000|2020-07-24 07:00:00|10632.1|10631.1|10622.2|10621.2|10635.4|10634.5|10617.8|10616.8|6004
1595577600000|2020-07-24 08:00:00|10622.1|10621.1|10642.1|10641.1|10643.9|10642.9|10617.8|10617|5568
1595581200000|2020-07-24 09:00:00|10642.2|10641.2|10635.5|10634.5|10643.9|10642.9|10632.2|10631.4|3511
1595584800000|2020-07-24 10:00:00|10635.4|10634.4|10642.3|10641.6|10643.3|10642.5|10628.9|10628|3726
1595588400000|2020-07-24 11:00:00|10642.5|10641.5|10622.3|10621.3|10642.8|10641.8|10622.2|10621.2|3188
1595592000000|2020-07-24 12:00:00|10622.4|10621.4|10613.3|10612.3|10630.3|10629.3|10612.6|10611.7|4984
1595595600000|2020-07-24 13:00:00|10613.2|10612.2|10580.4|10579.4|10616.3|10615.3|10576.8|10576.1|8580
1595599200000|2020-07-24 14:00:00|10580.3|10579.3|10584.5|10583.8|10594.6|10593.7|10576.7|10575.9|8094
1595602800000|2020-07-24 15:00:00|10584.8|10583.9|10579.8|10578.8|10593.2|10592.4|10578.7|10577.9|5653
1595606400000|2020-07-24 16:00:00|10579.7|10579|10570.5|10569.5|10583.7|10582.8|10568.8|10567.9|3780
1595610000000|2020-07-24 17:00:00|10570.4|10569.7|10584.1|10583.1|10588.5|10587.5|10568.6|10567.9|3297
1595613600000|2020-07-24 18:00:00|10584.2|10583.2|10601.1|10600.1|10602.9|10601.9|10583.5|10582.6|3002
1595617200000|2020-07-24 19:00:00|10601.2|10600.2|10597.7|10596.7|10602.3|10601.3|10595.3|10594.3|3000
1595620800000|2020-07-24 20:00:00|10597.6|10596.6|10613.5|10612.5|10617|10616|10596.8|10595.8|3906
1595793600000|2020-07-26 20:00:00|10606.6|10599.8|10607|10602|10614.4|10608.9|10604.9|10596.5|328
1595797200000|2020-07-26 21:00:00|10608.6|10600.4|10605.6|10603.6|10614.8|10609.8|10604|10597|1584
1595800800000|2020-07-26 22:00:00|10605.8|10603.8|10598.9|10597.9|10609.4|10604.4|10587.8|10586.8|5317
1595804400000|2020-07-26 23:00:00|10599|10598|10599.8|10598.8|10606.1|10605.1|10597|10596|4572
1595808000000|2020-07-27 00:00:00|10599.9|10598.9|10580.5|10579.5|10605.7|10604.8|10579.9|10579.1|6767
1595811600000|2020-07-27 01:00:00|10581|10580|10570.3|10569.3|10585.7|10584.8|10565.2|10564.2|6233
1595815200000|2020-07-27 02:00:00|10570.4|10569.4|10557.3|10556.3|10570.9|10570|10555.6|10554.7|5386
1595818800000|2020-07-27 03:00:00|10557.4|10556.7|10556.8|10556.1|10558.9|10557.9|10545.5|10544.5|5903
1595822400000|2020-07-27 04:00:00|10556.9|10556.2|10560.1|10559.4|10566.9|10566.2|10556.1|10555.1|3951
1595826000000|2020-07-27 05:00:00|10560.2|10559.2|10563.3|10562.6|10567.3|10566.4|10558.2|10557.2|3443
1595829600000|2020-07-27 06:00:00|10563.4|10562.7|10548.1|10547.1|10566.8|10566.1|10538.7|10537.7|4897
1595833200000|2020-07-27 07:00:00|10548.2|10547.2|10557.6|10556.6|10562.2|10561.5|10545|10544.2|5860
1595836800000|2020-07-27 08:00:00|10557.5|10556.5|10552.7|10552|10558.6|10557.8|10542.2|10541.4|5064
1595840400000|2020-07-27 09:00:00|10552.8|10551.8|10534.3|10533.3|10554.6|10553.9|10530.4|10529.7|4754
1595844000000|2020-07-27 10:00:00|10534.4|10533.4|10528|10527|10535.2|10534.3|10525|10524.3|4507
1595847600000|2020-07-27 11:00:00|10528.1|10527.1|10531.1|10530.1|10539.2|10538.3|10524.8|10524.1|4791
1595851200000|2020-07-27 12:00:00|10530.7|10530|10542.5|10541.5|10548.1|10547.3|10529.3|10528.4|7161
1595854800000|2020-07-27 13:00:00|10542.6|10541.6|10518.9|10517.9|10548|10547.1|10517.4|10516.6|6968
1595858400000|2020-07-27 14:00:00|10519.1|10518.1|10514.3|10513.6|10528.2|10527.5|10512|10511.3|7045
1595862000000|2020-07-27 15:00:00|10514.2|10513.5|10530|10529.3|10533|10532.1|10512.4|10511.7|5245
1595865600000|2020-07-27 16:00:00|10529.7|10529|10530.3|10529.6|10534.1|10533.2|10524.4|10523.5|4214
1595869200000|2020-07-27 17:00:00|10530.2|10529.5|10530.5|10529.8|10532.7|10532|10527.5|10526.7|2593
1595872800000|2020-07-27 18:00:00|10530.1|10529.4|10538.7|10538|10539.6|10538.9|10530|10529.3|3052
1595876400000|2020-07-27 19:00:00|10538.9|10537.9|10543.6|10542.9|10545.9|10545|10538.1|10537.3|2956
1595880000000|2020-07-27 20:00:00|10543.7|10543|10537.6|10536.6|10545.1|10544.4|10537.5|10536.4|1929
1595883600000|2020-07-27 21:00:00|10537.7|10537|10542.7|10536.7|10545.9|10541|10537.7|10532.3|3438
1595887200000|2020-07-27 22:00:00|10542.5|10536.5|10532.7|10531.7|10543|10537|10530.1|10529.1|3899
1595890800000|2020-07-27 23:00:00|10532.5|10531.5|10528.3|10527.3|10539.3|10538.3|10526.8|10525.8|3935
1595894400000|2020-07-28 00:00:00|10528.6|10527.6|10533.2|10532.5|10534.3|10533.3|10522.5|10521.7|5296
1595898000000|2020-07-28 01:00:00|10533.4|10532.7|10536.6|10535.9|10537.3|10536.6|10526.6|10525.6|5916
1595901600000|2020-07-28 02:00:00|10536.5|10535.8|10545.9|10545.2|10548.2|10547.5|10531.1|10530.4|4195
1595905200000|2020-07-28 03:00:00|10546|10545.3|10558.9|10558.2|10561.9|10560.9|10544.1|10543.3|7231
1595908800000|2020-07-28 04:00:00|10559|10558|10558.3|10557.3|10569.3|10568.3|10554.6|10553.7|4486
1595912400000|2020-07-28 05:00:00|10558.4|10557.4|10555.5|10554.5|10564.4|10563.5|10554.5|10553.8|3777
1595916000000|2020-07-28 06:00:00|10555.4|10554.7|10556.7|10555.7|10560.9|10560.2|10550.6|10549.9|4389
1595919600000|2020-07-28 07:00:00|10556.5|10555.8|10562.9|10562.2|10566.9|10566.2|10547.6|10546.8|6583
1595923200000|2020-07-28 08:00:00|10562.6|10561.9|10540.7|10540|10564.1|10563.2|10539.5|10538.8|5442
1595926800000|2020-07-28 09:00:00|10540.8|10540.1|10526.1|10525.4|10541.6|10540.9|10524.8|10523.9|4903
1595930400000|2020-07-28 10:00:00|10526.5|10525.5|10521.7|10521|10528.8|10528|10515.6|10514.9|4622
1595934000000|2020-07-28 11:00:00|10521.6|10520.9|10535.9|10535.2|10537.9|10537.1|10509|10508.2|5582
1595937600000|2020-07-28 12:00:00|10536|10535.3|10509.6|10508.6|10537.7|10536.8|10509.4|10508.4|6275
1595941200000|2020-07-28 13:00:00|10509.5|10508.5|10507.1|10505.4|10524.5|10523.5|10502.9|10502.1|8484
1595944800000|2020-07-28 14:00:00|10507|10505.1|10496.9|10495.9|10511.4|10510.4|10496|10495.3|8528
1595948400000|2020-07-28 15:00:00|10496.8|10495.8|10504.4|10503.4|10514.8|10513.8|10496.6|10495.7|6060
1595952000000|2020-07-28 16:00:00|10504.5|10503.5|10506.7|10506|10514.2|10513.4|10503.1|10502.2|3731
1595955600000|2020-07-28 17:00:00|10506.8|10505.8|10511.3|10510.3|10511.7|10510.7|10499.9|10499.1|2864
1595959200000|2020-07-28 18:00:00|10511.2|10510.2|10510.9|10509.9|10519.3|10518.5|10509.2|10508.3|2939
1595962800000|2020-07-28 19:00:00|10510.8|10509.8|10510.2|10509.5|10516.2|10515.2|10506.2|10505.5|3175
1595966400000|2020-07-28 20:00:00|10510.1|10509.4|10509.8|10508.8|10511.5|10510.7|10507.2|10505.9|1820
1595970000000|2020-07-28 21:00:00|10510.3|10508.7|10511|10505|10517.4|10511.4|10508|10502.7|2812
1595973600000|2020-07-28 22:00:00|10511.6|10505.6|10510.2|10509.2|10511.6|10509.8|10503|10501.8|2582
1595977200000|2020-07-28 23:00:00|10509.8|10508.8|10511.6|10510.6|10512.1|10511.1|10507.1|10506.1|1845
1595980800000|2020-07-29 00:00:00|10511.7|10510.7|10513.1|10512.4|10515.5|10514.8|10496.3|10495.3|5335
1595984400000|2020-07-29 01:00:00|10513.4|10512.6|10510.2|10509.2|10524.8|10524|10508.8|10507.9|4929
1595988000000|2020-07-29 02:00:00|10510|10509.3|10505.4|10504.7|10512.2|10511.4|10503.3|10502.3|3373
1595991600000|2020-07-29 03:00:00|10505.3|10504.6|10506.1|10505.1|10511.8|10511|10501.3|10500.4|3400
1595995200000|2020-07-29 04:00:00|10506|10505|10508.9|10508.2|10509.9|10509.1|10503.4|10502.5|2830
1595998800000|2020-07-29 05:00:00|10508.8|10508.1|10508|10507|10510|10509.1|10503.2|10502.4|2802
1596002400000|2020-07-29 06:00:00|10507.8|10507.1|10497.5|10496.5|10508|10507.2|10494.3|10493.5|5164
1596006000000|2020-07-29 07:00:00|10497.4|10496.4|10482.7|10482|10501.5|10500.7|10481.3|10480.5|7057
1596009600000|2020-07-29 08:00:00|10482.9|10481.9|10491.6|10490.9|10493|10492.2|10480.5|10479.7|5071
1596013200000|2020-07-29 09:00:00|10491.5|10490.8|10494|10493.3|10497.4|10496.6|10489.1|10488.2|4262
1596016800000|2020-07-29 10:00:00|10494.1|10493|10500.3|10499.3|10503.7|10503|10491.4|10490.6|4154
1596020400000|2020-07-29 11:00:00|10500.7|10499.7|10514.1|10513.1|10515.5|10514.6|10493.7|10493|4762
1596024000000|2020-07-29 12:00:00|10514|10513|10503.8|10503.1|10520.1|10519.2|10499.9|10499|6331
1596027600000|2020-07-29 13:00:00|10503.6|10502.9|10501|10500|10509.7|10508.8|10497.1|10496.1|6744
1596031200000|2020-07-29 14:00:00|10501.1|10500.1|10510|10509.3|10511.6|10510.9|10489.7|10488.9|7774
1596034800000|2020-07-29 15:00:00|10509.9|10509.2|10506.8|10505.8|10514.9|10514.2|10500.4|10499.4|5231
1596038400000|2020-07-29 16:00:00|10506.7|10505.7|10500.6|10499.6|10507.3|10506.5|10496.8|10496|3343
1596042000000|2020-07-29 17:00:00|10500.7|10499.7|10497.4|10494.3|10502.9|10502.1|10493.8|10492.7|3545
1596045600000|2020-07-29 18:00:00|10497.9|10494.6|10504.5|10503.5|10509.1|10508.1|10477.7|10476.9|10966
1596049200000|2020-07-29 19:00:00|10504.4|10503.4|10502.9|10501.9|10516|10515|10490.2|10489.2|8777
1596052800000|2020-07-29 20:00:00|10503|10502|10492.8|10491.8|10503.3|10502.4|10491.7|10490.2|2902
1596056400000|2020-07-29 21:00:00|10494.3|10489.5|10495.3|10491.5|10499.8|10494.1|10493.8|10488.2|2968
1596060000000|2020-07-29 22:00:00|10495.2|10491.4|10496.9|10495.9|10498.2|10497.2|10491.3|10489.8|3456
1596063600000|2020-07-29 23:00:00|10496.7|10495.7|10505.3|10504.3|10506.5|10505.5|10495.7|10494.7|3421
1596067200000|2020-07-30 00:00:00|10505.2|10504.2|10502.2|10501.2|10516.2|10515.2|10499.1|10498.1|5624
1596070800000|2020-07-30 01:00:00|10502.3|10501.3|10508.4|10507.4|10510.2|10509.2|10498.9|10497.9|4991
1596074400000|2020-07-30 02:00:00|10508.5|10507.5|10506.9|10505.9|10511|10510|10505.1|10504.1|3179
1596078000000|2020-07-30 03:00:00|10506.7|10506|10504.7|10504|10507.4|10506.5|10501.2|10500.2|2702
1596081600000|2020-07-30 04:00:00|10504.9|10503.9|10511.2|10510.2|10512.3|10511.6|10502.7|10501.7|3422
1596085200000|2020-07-30 05:00:00|10511.1|10510.1|10528.1|10527.1|10529.8|10528.8|10510.6|10509.7|5923
1596088800000|2020-07-30 06:00:00|10528.3|10527.3|10521.1|10520.1|10530.1|10529.1|10520.1|10519.1|4970
1596092400000|2020-07-30 07:00:00|10521|10520|10507.8|10506.8|10521|10520|10501.5|10500.8|7172
1596096000000|2020-07-30 08:00:00|10507.7|10507|10508.7|10508|10513.9|10513|10504|10503.1|5868
1596099600000|2020-07-30 09:00:00|10508.6|10507.9|10502|10501|10517.1|10516.3|10500.2|10499.4|5792
1596103200000|2020-07-30 10:00:00|10502.2|10501.3|10510.5|10509.8|10513.6|10512.8|10502|10501.1|4288
1596106800000|2020-07-30 11:00:00|10510.4|10509.7|10518.8|10517.8|10519.4|10518.6|10509.7|10509|4126
1596110400000|2020-07-30 12:00:00|10518.6|10517.9|10505.7|10505|10528.7|10527.7|10504.7|10504|7372
1596114000000|2020-07-30 13:00:00|10505.6|10504.9|10508.1|10507.1|10513.8|10512.8|10491.2|10490.3|10674
1596117600000|2020-07-30 14:00:00|10508.5|10507.5|10502.7|10502|10519.3|10518.5|10499.9|10499.1|10371
1596121200000|2020-07-30 15:00:00|10502.6|10501.9|10505.9|10504.9|10514.5|10513.6|10501.9|10501.2|7006
1596124800000|2020-07-30 16:00:00|10505.8|10504.8|10495.8|10494.8|10506.1|10505.2|10494.4|10493.5|4554
1596128400000|2020-07-30 17:00:00|10495.9|10494.9|10490|10489|10496.3|10495.5|10480.6|10479.7|5013
1596132000000|2020-07-30 18:00:00|10489.8|10489.1|10483|10482.3|10492.2|10491.4|10483|10482.1|3884
1596135600000|2020-07-30 19:00:00|10483.1|10482.4|10475.9|10474.9|10487.7|10486.9|10475.1|10474.4|3743
1596139200000|2020-07-30 20:00:00|10476|10475|10473.2|10472.5|10477.6|10476.7|10468.7|10467.7|3420
1596142800000|2020-07-30 21:00:00|10473.1|10471.4|10482.3|10476.3|10484.9|10478.9|10473.1|10468.6|9406
1596146400000|2020-07-30 22:00:00|10482.1|10476.1|10472.6|10471.6|10483.4|10481|10470.6|10469.6|3482
1596150000000|2020-07-30 23:00:00|10473.2|10470.6|10469.3|10468.6|10478|10477|10466.3|10465.4|4230
1596153600000|2020-07-31 00:00:00|10469.2|10468.5|10455.6|10454.6|10470.7|10469.8|10448.3|10447.3|8914
1596157200000|2020-07-31 01:00:00|10455.7|10454.7|10425.4|10424.7|10459.9|10458.9|10423.6|10422.7|7253
1596160800000|2020-07-31 02:00:00|10425.3|10424.6|10426.2|10425.5|10426.8|10426|10419.1|10418.4|7125
1596164400000|2020-07-31 03:00:00|10426.3|10425.6|10432.3|10431.6|10443.2|10442.5|10426.1|10425.4|5093
1596168000000|2020-07-31 04:00:00|10432.4|10431.7|10431.7|10430.7|10432.4|10431.7|10421.2|10420.5|5354
1596171600000|2020-07-31 05:00:00|10431.6|10430.6|10436.6|10435.6|10437.3|10436.4|10424.6|10423.9|4398
1596175200000|2020-07-31 06:00:00|10436.5|10435.8|10434.4|10433.4|10439.8|10438.9|10431.6|10430.7|4955
1596178800000|2020-07-31 07:00:00|10434.6|10433.6|10445.1|10444.4|10448.5|10447.8|10429.4|10428.6|6602
1596182400000|2020-07-31 08:00:00|10445|10444.3|10469.6|10468.6|10471.7|10471|10440.8|10440.1|5933
1596186000000|2020-07-31 09:00:00|10469.5|10468.5|10465.5|10464.8|10486.5|10485.8|10463.6|10462.9|6175
1596189600000|2020-07-31 10:00:00|10465.8|10465.1|10469|10468|10469.8|10469.1|10455.1|10454.3|4764
1596193200000|2020-07-31 11:00:00|10468.9|10467.9|10490.7|10490|10500.7|10500|10468.7|10467.9|6852
1596196800000|2020-07-31 12:00:00|10490.5|10489.8|10514|10513.3|10520.3|10519.4|10484.8|10484.1|7991
1596200400000|2020-07-31 13:00:00|10513.7|10513|10569|10567.5|10580.8|10579.2|10511.8|10510.9|12075
1596204000000|2020-07-31 14:00:00|10568.9|10567.9|10572.4|10571.4|10576.5|10575.7|10549.1|10548.1|13369
1596207600000|2020-07-31 15:00:00|10572.5|10571.5|10576.8|10576.1|10583.4|10582.7|10564.2|10563.5|10267
1596211200000|2020-07-31 16:00:00|10577.1|10576.4|10583.9|10583.2|10606.2|10605.3|10577.1|10576.4|8722
1596214800000|2020-07-31 17:00:00|10583.8|10583.1|10582.7|10582|10587.1|10586.2|10574.9|10574.1|5292
1596218400000|2020-07-31 18:00:00|10582.5|10581.8|10576.5|10575.8|10584.3|10583.6|10574.6|10573.8|4277
1596222000000|2020-07-31 19:00:00|10576.1|10575.4|10586.8|10586.1|10587.7|10587|10575.1|10574.4|3939
1596225600000|2020-07-31 20:00:00|10586.7|10586|10592|10586|10598.2|10597.2|10583.5|10582.5|5059
1596398400000|2020-08-02 20:00:00|10582.3|10570.3|10581.4|10574.3|10584.9|10576.8|10580.2|10568.8|245
1596402000000|2020-08-02 21:00:00|10582|10575|10586.5|10580|10588.3|10583.9|10579.4|10572.1|1840
1596405600000|2020-08-02 22:00:00|10586|10579.8|10579.6|10578|10591.1|10586.1|10573.6|10569.3|10726
1596409200000|2020-08-02 23:00:00|10579.4|10578.4|10587.5|10586.5|10590.8|10589.8|10578.5|10577.3|5226
1596412800000|2020-08-03 00:00:00|10587.6|10586.6|10616.7|10615.7|10644.1|10642.8|10579.6|10578.6|12215
1596416400000|2020-08-03 01:00:00|10616.8|10615.8|10591.5|10590.8|10624.5|10623.6|10589|10588.1|10517
1596420000000|2020-08-03 02:00:00|10591.6|10590.6|10587.8|10587.1|10593.6|10592.7|10581.4|10580.4|5379
1596423600000|2020-08-03 03:00:00|10587.7|10587|10582.9|10582.2|10591.9|10591.1|10582.5|10581.8|4034
1596427200000|2020-08-03 04:00:00|10583|10582.3|10582.7|10581.7|10586.1|10585.4|10578.1|10577.4|4281
1596430800000|2020-08-03 05:00:00|10583.2|10582|10585.9|10584.9|10589.1|10588.3|10579.2|10578.2|3841
1596434400000|2020-08-03 06:00:00|10585.6|10584.5|10598.3|10597.3|10599.8|10599.1|10581.8|10580.9|6106
1596438000000|2020-08-03 07:00:00|10598.2|10597.2|10589.7|10589|10600.1|10599.2|10586.2|10585.4|7266
1596441600000|2020-08-03 08:00:00|10589.6|10588.9|10560.1|10559.4|10592.8|10591.9|10558.5|10557.7|6996
1596445200000|2020-08-03 09:00:00|10560|10559.3|10575.2|10574.2|10577.8|10577.1|10558.9|10558.2|6738
1596448800000|2020-08-03 10:00:00|10575.3|10574.3|10611|10610.3|10615.1|10614.2|10573.3|10572.5|7898
1596452400000|2020-08-03 11:00:00|10610.9|10610.2|10621.4|10620.7|10621.7|10620.8|10601.5|10600.8|6094
1596456000000|2020-08-03 12:00:00|10621.5|10620.8|10627.8|10626.8|10630.3|10629.5|10612.7|10611.8|7457
1596459600000|2020-08-03 13:00:00|10627.7|10626.7|10638.3|10636.4|10647.8|10646.8|10623|10622|9287
1596463200000|2020-08-03 14:00:00|10638.4|10636.5|10610.1|10609.1|10641.5|10640.6|10606.8|10606|10429
1596466800000|2020-08-03 15:00:00|10609.7|10609|10610.8|10610.1|10619.9|10619.1|10606.8|10605.9|6487
1596470400000|2020-08-03 16:00:00|10611|10610|10609.8|10609.1|10616.4|10615.7|10606.8|10605.9|4075
1596474000000|2020-08-03 17:00:00|10610.2|10609.5|10608.4|10607.4|10612.5|10611.8|10604.2|10603.4|4699
1596477600000|2020-08-03 18:00:00|10608.3|10607.6|10599.1|10598.4|10610.3|10609.5|10598.2|10597.5|4496
1596481200000|2020-08-03 19:00:00|10599.2|10598.5|10595.3|10594.6|10603.3|10602.3|10592.4|10590.6|3631
1596484800000|2020-08-03 20:00:00|10595.6|10594.8|10595.8|10594.8|10597.5|10596.8|10591.2|10590.3|2552
1596488400000|2020-08-03 21:00:00|10596.2|10594|10604.1|10598.1|10606.5|10600.5|10596.2|10592.2|2492
1596492000000|2020-08-03 22:00:00|10603.2|10597.2|10603.8|10602.8|10605|10604|10595.9|10592.2|5565
1596495600000|2020-08-03 23:00:00|10604.7|10602|10603.9|10602.9|10606.3|10605.3|10601|10600|2903
1596499200000|2020-08-04 00:00:00|10604|10603|10612.8|10612.1|10615|10614.3|10602.3|10601.3|5063
1596502800000|2020-08-04 01:00:00|10612.9|10612.2|10616.5|10615.8|10619.8|10619|10609|10608.3|4335
1596506400000|2020-08-04 02:00:00|10616.7|10615.7|10610.3|10609.6|10619.3|10618.6|10606.4|10605.5|3324
1596510000000|2020-08-04 03:00:00|10610.2|10609.5|10611.8|10611.1|10613.3|10612.4|10606|10605.2|2316
1596513600000|2020-08-04 04:00:00|10611.7|10611|10605|10604.3|10613|10612.1|10604.9|10604|2864
1596517200000|2020-08-04 05:00:00|10604.9|10604.2|10608.1|10607.1|10613.6|10612.9|10602.5|10601.8|2600
1596520800000|2020-08-04 06:00:00|10608.3|10607.3|10602|10601.3|10612.4|10611.6|10601.1|10600.4|3968
1596524400000|2020-08-04 07:00:00|10601.9|10601.2|10593|10592|10602.6|10601.7|10584|10583.3|6332
1596528000000|2020-08-04 08:00:00|10592.7|10592.1|10595.3|10594.6|10605.6|10604.9|10587.6|10586.9|5504
1596531600000|2020-08-04 09:00:00|10595.4|10594.4|10598.1|10597.4|10598.8|10598.1|10588.1|10587.4|4898
1596535200000|2020-08-04 10:00:00|10598.3|10597.6|10612.3|10611.3|10614.5|10613.7|10595.2|10594.5|4878
1596538800000|2020-08-04 11:00:00|10612.5|10611.5|10612.2|10611.5|10614.4|10613.6|10606.5|10605.7|5452
1596542400000|2020-08-04 12:00:00|10612.1|10611.4|10617.4|10616.4|10620.1|10619.2|10603.3|10602.6|6457
1596546000000|2020-08-04 13:00:00|10617|10616.3|10603.1|10602.1|10618.6|10617.8|10602.7|10601.7|6602
1596549600000|2020-08-04 14:00:00|10603|10602|10592.4|10591.7|10603.5|10602.3|10573.1|10572.3|8807
1596553200000|2020-08-04 15:00:00|10592.6|10591.9|10588.2|10587.2|10595.3|10594.6|10583.5|10582.7|5794
1596556800000|2020-08-04 16:00:00|10588.1|10587.4|10575.8|10575.1|10588.9|10587.9|10575.7|10575|4217
1596560400000|2020-08-04 17:00:00|10575.9|10575.2|10582.1|10581.4|10582.1|10581.4|10574.1|10573.4|2811
1596564000000|2020-08-04 18:00:00|10582.2|10581.5|10577.2|10576.5|10582.4|10581.7|10572.2|10571.3|3157
1596567600000|2020-08-04 19:00:00|10577.1|10576.4|10566.1|10565.4|10577.2|10576.5|10564.2|10563.4|4330
1596571200000|2020-08-04 20:00:00|10565.8|10565.1|10572.6|10571.6|10575.2|10574.4|10565.8|10565|2734
1596574800000|2020-08-04 21:00:00|10573.3|10570.5|10576.7|10570.7|10587.8|10581.8|10569.4|10565.5|2519
1596578400000|2020-08-04 22:00:00|10576.8|10570.8|10578.6|10577.6|10580.3|10579.3|10571.9|10568.3|3728
1596582000000|2020-08-04 23:00:00|10579|10577.4|10563.6|10562.6|10579|10578|10562.1|10561.1|2429
1596585600000|2020-08-05 00:00:00|10563.5|10562.5|10559.8|10558.8|10578.7|10578|10556.4|10555.4|6525
1596589200000|2020-08-05 01:00:00|10559.7|10558.7|10557|10556|10564.3|10563.3|10551.7|10550.8|5176
1596592800000|2020-08-05 02:00:00|10556.9|10556.2|10558.1|10557.1|10560.9|10560.1|10554.4|10553.6|3885
1596596400000|2020-08-05 03:00:00|10558|10557|10559.6|10558.6|10565.8|10564.8|10556.2|10555.3|2941
1596600000000|2020-08-05 04:00:00|10559.5|10558.5|10557.8|10557.1|10562.1|10561.4|10554.6|10553.9|2733
1596603600000|2020-08-05 05:00:00|10558|10557|10567.8|10567.1|10568.5|10567.8|10555.9|10555|2868
1596607200000|2020-08-05 06:00:00|10567.7|10567|10562.2|10561.2|10575.8|10574.8|10557.5|10556.8|4888
1596610800000|2020-08-05 07:00:00|10562.3|10561.3|10568.2|10567.5|10575.3|10574.4|10561.8|10561.1|6699
1596614400000|2020-08-05 08:00:00|10568.1|10567.4|10569|10568.3|10580.3|10579.4|10562.3|10561.5|6627
1596618000000|2020-08-05 09:00:00|10568.9|10568.2|10571|10570|10575.6|10574.8|10565.1|10564.3|6415
1596621600000|2020-08-05 10:00:00|10571.2|10570.3|10582.3|10581.3|10582.5|10581.6|10570.5|10569.7|5374
1596625200000|2020-08-05 11:00:00|10581.8|10581.1|10573.4|10572.7|10587.9|10586.9|10570.4|10569.5|5098
1596628800000|2020-08-05 12:00:00|10573.5|10572.8|10550.6|10549.9|10581.2|10579.4|10550.5|10549.6|9277
1596632400000|2020-08-05 13:00:00|10550.5|10549.8|10538.8|10536.9|10559.9|10558.9|10532.5|10531.7|9081
1596636000000|2020-08-05 14:00:00|10539.3|10536.8|10557|10556.3|10560.4|10559.6|10534.3|10533.3|8681
1596639600000|2020-08-05 15:00:00|10556.9|10556.2|10545.1|10544.1|10557.7|10556.9|10540.6|10539.8|6774
1596643200000|2020-08-05 16:00:00|10545.2|10544.2|10554.5|10553.8|10563.4|10562.5|10540.6|10539.9|4801
1596646800000|2020-08-05 17:00:00|10554.6|10553.9|10559.7|10559|10561|10560.3|10548.2|10547.3|3683
1596650400000|2020-08-05 18:00:00|10559.8|10559.1|10562.5|10561.8|10568.2|10567.5|10557.4|10556.5|2919
1596654000000|2020-08-05 19:00:00|10562.4|10561.7|10563.5|10562.5|10565.3|10564.5|10558.3|10557.6|2747
1596657600000|2020-08-05 20:00:00|10563.4|10562.7|10560.5|10559.5|10565.4|10564.4|10557.5|10556.6|2741
1596661200000|2020-08-05 21:00:00|10560.8|10558.7|10563|10557|10565.8|10560|10558|10552.4|2261
1596664800000|2020-08-05 22:00:00|10563.3|10557.1|10560.6|10559.6|10564.2|10560.1|10556.2|10555.2|3726
1596668400000|2020-08-05 23:00:00|10560.7|10559.7|10556.7|10556|10562.3|10561.3|10555|10554|1783
1596672000000|2020-08-06 00:00:00|10556.6|10555.9|10554.1|10553.1|10561.8|10560.8|10546.3|10545.5|5918
1596675600000|2020-08-06 01:00:00|10553.9|10553.2|10557.3|10556.6|10558|10557.2|10548.9|10548|4642
1596679200000|2020-08-06 02:00:00|10557.2|10556.5|10553.6|10552.9|10561.3|10560.6|10552.7|10551.8|3698
1596682800000|2020-08-06 03:00:00|10553.5|10552.8|10553.8|10553.1|10554.6|10553.8|10550.6|10549.9|2579
1596686400000|2020-08-06 04:00:00|10553.7|10553|10552.7|10552|10554.2|10553.3|10551.7|10550.9|2354
1596690000000|2020-08-06 05:00:00|10552.6|10551.9|10546.2|10545.2|10555.6|10554.9|10544.6|10543.9|3905
1596693600000|2020-08-06 06:00:00|10546.3|10545.3|10547.6|10546.6|10554.9|10553.9|10539.6|10538.6|7607
1596697200000|2020-08-06 07:00:00|10547.7|10546.7|10563.7|10563|10565|10564.3|10547.6|10546.7|7137
1596700800000|2020-08-06 08:00:00|10563.6|10562.9|10567.9|10566.9|10570.3|10569.5|10557|10556.3|5835
1596704400000|2020-08-06 09:00:00|10567.7|10567|10558.8|10557.8|10569.6|10568.9|10557.3|10556.5|5394
1596708000000|2020-08-06 10:00:00|10558.7|10557.7|10554.2|10553.5|10561.9|10561.1|10551|10550.3|4831
1596711600000|2020-08-06 11:00:00|10554.3|10553.6|10541.1|10540.4|10554.6|10553.9|10539.8|10539.1|5125
1596715200000|2020-08-06 12:00:00|10540.8|10540.1|10557.2|10556.2|10559|10558.3|10540.6|10539.9|6873
1596718800000|2020-08-06 13:00:00|10557.1|10556.1|10539.3|10538.6|10557.6|10556.9|10530.4|10529.7|7275
1596722400000|2020-08-06 14:00:00|10539.4|10538.4|10551.4|10550.4|10560.7|10559.8|10536.7|10535.7|9958
1596726000000|2020-08-06 15:00:00|10551.2|10550.5|10553.1|10552.4|10558.8|10558|10546.4|10545.4|6555
1596729600000|2020-08-06 16:00:00|10553.3|10552.3|10548.2|10547.2|10553.7|10552.7|10539.7|10538.8|6003
1596733200000|2020-08-06 17:00:00|10548.3|10547.3|10547.7|10546.7|10551.2|10550.5|10540.8|10539.9|3808
1596736800000|2020-08-06 18:00:00|10547.8|10546.8|10558.4|10557.4|10565.2|10564.3|10546.2|10545.4|4362
1596740400000|2020-08-06 19:00:00|10558.3|10557.3|10555|10554.3|10564.8|10563.8|10554.4|10553.7|4142
1596744000000|2020-08-06 20:00:00|10555.2|10554.2|10555.4|10554.4|10556.6|10555.6|10552.8|10551.8|1787
1596747600000|2020-08-06 21:00:00|10555.2|10553.5|10554.1|10549.1|10557.5|10553.5|10550.2|10547.7|2983
1596751200000|2020-08-06 22:00:00|10554|10548.2|10551.4|10550.4|10556.6|10553.5|10549.6|10547.8|2325
1596754800000|2020-08-06 23:00:00|10551.3|10550.6|10558.7|10557.7|10559.6|10558.6|10551.1|10550.1|2013
1596758400000|2020-08-07 00:00:00|10558.8|10557.8|10556.6|10555.9|10560|10559|10552.5|10551.7|4749
1596762000000|2020-08-07 01:00:00|10556.5|10555.8|10556|10555.3|10559|10558.3|10552.7|10552|4288
1596765600000|2020-08-07 02:00:00|10556.1|10555.4|10558.7|10558|10560|10559.3|10554.5|10553.7|3796
1596769200000|2020-08-07 03:00:00|10558.5|10557.8|10560.1|10559.1|10564.7|10564|10554.6|10553.9|4014
1596772800000|2020-08-07 04:00:00|10560.2|10559.2|10556.3|10555.3|10564.3|10563.6|10555.9|10555.1|3486
1596776400000|2020-08-07 05:00:00|10556.4|10555.4|10554|10553|10560|10559.3|10553.1|10552.4|2926
1596780000000|2020-08-07 06:00:00|10554.1|10553.1|10559.4|10558.4|10559.8|10559.1|10548.6|10547.6|4077
1596783600000|2020-08-07 07:00:00|10559.5|10558.5|10560.1|10559.4|10562.8|10562.1|10553.9|10553.1|5114
1596787200000|2020-08-07 08:00:00|10560|10559.3|10560.2|10559.2|10569.1|10568.2|10557.7|10556.9|5218
1596790800000|2020-08-07 09:00:00|10560.1|10559.4|10565.1|10564.4|10569|10568|10557.5|10556.8|4473
1596794400000|2020-08-07 10:00:00|10565.2|10564.5|10566.7|10565.7|10573.9|10573.1|10564.1|10563.2|4575
1596798000000|2020-08-07 11:00:00|10566.8|10565.8|10563.9|10563.2|10567.5|10566.6|10561.3|10560.6|4081
1596801600000|2020-08-07 12:00:00|10564|10563.3|10561.2|10560.2|10587.8|10586.8|10555.9|10554.9|8693
1596805200000|2020-08-07 13:00:00|10561.1|10560.1|10582.5|10581.5|10588.5|10587.5|10556.9|10555.9|10025
1596808800000|2020-08-07 14:00:00|10582.4|10581.4|10587.8|10587.1|10606|10605|10580.4|10579.5|10190
1596812400000|2020-08-07 15:00:00|10587.9|10587.2|10592.7|10592|10594.4|10593.6|10578.6|10577.6|6683
1596816000000|2020-08-07 16:00:00|10592.6|10591.9|10602.4|10601.7|10603|10602.3|10586.7|10586|4697
1596819600000|2020-08-07 17:00:00|10602.5|10601.8|10594.5|10593.8|10602.6|10601.9|10590.8|10590.1|4160
1596823200000|2020-08-07 18:00:00|10594.7|10594|10594.5|10593.8|10595.6|10594.9|10589.5|10588.5|3444
1596826800000|2020-08-07 19:00:00|10594.7|10593.7|10592.7|10592|10596.7|10596|10592.1|10591.3|3228
1596830400000|2020-08-07 20:00:00|10592.9|10591.9|10592.7|10591.7|10600.2|10599.2|10591.3|10588.9|2742
1597003200000|2020-08-09 20:00:00|10600|10588|10595.3|10585.1|10601|10589|10591.9|10580|178
1597006800000|2020-08-09 21:00:00|10593.1|10581.1|10596.5|10585.9|10602.5|10591.3|10586.1|10574.2|3757
1597010400000|2020-08-09 22:00:00|10596.4|10586.1|10592.2|10591.2|10598|10594.2|10588.8|10582.9|4606
1597014000000|2020-08-09 23:00:00|10592.3|10591.3|10586.2|10585.2|10592.3|10591.3|10585.4|10584.4|2423
1597017600000|2020-08-10 00:00:00|10586.3|10585.3|10575.7|10574.7|10587.8|10586.8|10574.8|10574.1|2788
1597021200000|2020-08-10 01:00:00|10575.6|10574.9|10579|10578|10579.8|10579.1|10572.6|10571.9|2837
1597024800000|2020-08-10 02:00:00|10579.1|10578.1|10579|10578.3|10580.2|10579.3|10577.2|10576.3|1937
1597028400000|2020-08-10 03:00:00|10579.1|10578.4|10579.8|10579.1|10581|10580.2|10579.1|10578.3|1276
1597032000000|2020-08-10 04:00:00|10579.9|10579.2|10578.1|10577.1|10580.4|10579.6|10577|10576.1|1446
1597035600000|2020-08-10 05:00:00|10578.2|10577.2|10578.2|10577.2|10578.9|10578|10575.6|10574.9|1711
1597039200000|2020-08-10 06:00:00|10577.7|10577|10592.1|10591.1|10592.8|10592.1|10576.4|10575.5|3266
1597042800000|2020-08-10 07:00:00|10592.3|10591.3|10599.4|10598.7|10605.4|10604.4|10590|10589.2|5302
1597046400000|2020-08-10 08:00:00|10599.3|10598.6|10595|10594.3|10604.1|10603.4|10594.4|10593.7|4056
1597050000000|2020-08-10 09:00:00|10594.9|10594.2|10600.6|10599.6|10601.7|10601|10591.4|10590.7|3412
1597053600000|2020-08-10 10:00:00|10600.3|10599.5|10616.4|10615.7|10618.1|10617.4|10597.5|10596.6|4060
1597057200000|2020-08-10 11:00:00|10616.3|10615.6|10613.7|10613|10620.8|10619.8|10610.4|10609.5|3783
1597060800000|2020-08-10 12:00:00|10613.8|10613.1|10599.8|10599.1|10614|10613.3|10597.8|10596.9|4741
1597064400000|2020-08-10 13:00:00|10600|10599.3|10579.5|10578.5|10600.8|10599.9|10577.4|10576.6|6510
1597068000000|2020-08-10 14:00:00|10579.3|10578.6|10577.9|10577.2|10587.8|10587|10575.7|10575|6946
1597071600000|2020-08-10 15:00:00|10577.8|10577.1|10586|10585.3|10587.4|10586.6|10571.4|10570.5|5588
1597075200000|2020-08-10 16:00:00|10585.9|10585.2|10585.6|10584.9|10592.1|10591.4|10581|10580.3|3689
1597078800000|2020-08-10 17:00:00|10585.5|10584.8|10592.3|10591.6|10592.3|10591.6|10584|10583.3|2156
1597082400000|2020-08-10 18:00:00|10592.4|10591.7|10594.8|10594.1|10595.6|10594.8|10591|10590.3|2697
1597086000000|2020-08-10 19:00:00|10594.9|10594.2|10595.6|10594.6|10598|10597.2|10592.2|10591.5|3166
1597089600000|2020-08-10 20:00:00|10595.8|10594.8|10596.9|10595.9|10598|10596.7|10593.9|10593.1|1496
1597093200000|2020-08-10 21:00:00|10597.4|10594.4|10595.8|10591.4|10599.3|10595.9|10594.7|10589.6|3490
1597096800000|2020-08-10 22:00:00|10596.5|10591.7|10595.6|10594.6|10597.6|10596.6|10594|10589.7|2626
1597100400000|2020-08-10 23:00:00|10595.5|10594.5|10600.1|10599.1|10602.6|10601.6|10595.2|10594.2|1828
1597104000000|2020-08-11 00:00:00|10600|10599|10615.7|10615|10618.1|10617.4|10599.7|10598.8|5055
1597107600000|2020-08-11 01:00:00|10615.6|10614.9|10600.7|10600|10618.1|10617.3|10598|10597.2|4058
1597111200000|2020-08-11 02:00:00|10600.8|10600.1|10605.5|10604.8|10609.1|10608.2|10598.7|10598|3082
1597114800000|2020-08-11 03:00:00|10605.6|10604.9|10604|10603.3|10609|10608.3|10602.7|10602|2349
1597118400000|2020-08-11 04:00:00|10603.9|10603.2|10608.1|10607.4|10609.6|10608.8|10603.1|10602.3|2266
1597122000000|2020-08-11 05:00:00|10608.2|10607.5|10612.9|10611.9|10616.6|10615.9|10608.1|10607.4|2830
1597125600000|2020-08-11 06:00:00|10613.1|10612.1|10617.4|10616.4|10622.8|10621.9|10609.2|10608.4|5094
1597129200000|2020-08-11 07:00:00|10617.2|10616.5|10613.3|10612.6|10624.5|10623.7|10611.6|10610.8|5805
1597132800000|2020-08-11 08:00:00|10613.2|10612.5|10610.6|10609.6|10616.9|10615.9|10606.1|10605.4|6043
1597136400000|2020-08-11 09:00:00|10610.7|10610|10608.1|10607.1|10612.7|10612|10602.8|10602.1|5437
1597140000000|2020-08-11 10:00:00|10607.5|10606.8|10612.7|10611.7|10614.7|10613.8|10604.1|10603.4|4824
1597143600000|2020-08-11 11:00:00|10612.8|10611.8|10603.2|10602.5|10616.4|10615.6|10598.3|10597.6|4874
1597147200000|2020-08-11 12:00:00|10603.3|10602.6|10597.7|10596.7|10607.3|10606.6|10593.4|10592.5|7306
1597150800000|2020-08-11 13:00:00|10597.6|10596.6|10636.5|10635.5|10638.4|10637.5|10597.3|10596.4|11396
1597154400000|2020-08-11 14:00:00|10636.6|10635.9|10644.7|10643.7|10647.1|10646.2|10634.4|10633.7|8907
1597158000000|2020-08-11 15:00:00|10644.6|10643.6|10656.6|10655.9|10658|10657.3|10641.9|10640.9|6790
1597161600000|2020-08-11 16:00:00|10656.7|10656|10654.8|10654.1|10658|10657.3|10648.3|10647.6|4437
1597165200000|2020-08-11 17:00:00|10654.7|10654|10659.2|10658.5|10660.2|10659.5|10652.8|10652|4600
1597168800000|2020-08-11 18:00:00|10659.3|10658.6|10666.4|10665.7|10669.1|10668.1|10657.9|10657.1|3998
1597172400000|2020-08-11 19:00:00|10666.5|10665.8|10652.1|10651.1|10668.2|10667.5|10650.6|10649.8|5161
1597176000000|2020-08-11 20:00:00|10652|10651.4|10649.6|10648.6|10654.9|10654.1|10643|10642.1|3276
1597179600000|2020-08-11 21:00:00|10651.2|10648.8|10654.1|10650.8|10656.8|10652|10650.4|10647.8|3335
1597183200000|2020-08-11 22:00:00|10653.9|10650.5|10648.2|10647.2|10654.4|10651.8|10644.7|10643.7|3477
1597186800000|2020-08-11 23:00:00|10648.1|10647.4|10649.5|10648.8|10654.6|10653.6|10648.1|10647.2|2682
1597190400000|2020-08-12 00:00:00|10649.7|10648.7|10655.3|10654.3|10667.5|10666.7|10646.4|10645.4|6439
1597194000000|2020-08-12 01:00:00|10655.2|10654.2|10663.6|10662.6|10667.5|10666.5|10651.8|10650.9|5720
1597197600000|2020-08-12 02:00:00|10663.7|10662.7|10671.9|10671.2|10674.3|10673.4|10662.7|10661.8|6534
1597201200000|2020-08-12 03:00:00|10672|10671|10675.3|10674.6|10677.4|10676.5|10667.7|10666.9|5232
1597204800000|2020-08-12 04:00:00|10675.2|10674.5|10677.4|10676.4|10680.1|10679.4|10672.6|10671.6|4434
1597208400000|2020-08-12 05:00:00|10677.6|10676.6|10672.1|10671.1|10679|10678.2|10667.9|10667.2|3710
1597212000000|2020-08-12 06:00:00|10672|10671|10678.8|10677.8|10679.6|10678.8|10669.7|10668.9|5997
1597215600000|2020-08-12 07:00:00|10678.9|10677.9|10679.6|10678.6|10682.3|10681.6|10674.7|10673.9|6394
1597219200000|2020-08-12 08:00:00|10679.5|10678.5|10681.1|10680.1|10683.4|10682.4|10674.5|10673.6|5926
1597222800000|2020-08-12 09:00:00|10680.9|10680.2|10679.5|10678.5|10683.1|10682.2|10674.9|10674.1|4910
1597226400000|2020-08-12 10:00:00|10679.4|10678.4|10685.6|10684.9|10689.3|10688.6|10679.2|10678.3|4405
1597230000000|2020-08-12 11:00:00|10685.5|10684.8|10695.2|10694.2|10698.7|10697.7|10684.4|10683.7|4424
1597233600000|2020-08-12 12:00:00|10695.4|10694.7|10678.8|10678.1|10702|10701.2|10676.3|10675.6|7670
1597237200000|2020-08-12 13:00:00|10679|10678|10682.8|10682.1|10682.8|10682.1|10669.1|10668.4|8854
1597240800000|2020-08-12 14:00:00|10682.9|10682.2|10689.5|10688.5|10696.3|10695.6|10678.7|10678|8667
1597244400000|2020-08-12 15:00:00|10689.4|10688.4|10686|10685|10698.2|10697.5|10685.4|10684.7|6587
1597248000000|2020-08-12 16:00:00|10685.9|10684.9|10683.1|10682.4|10692.2|10691.4|10681.8|10681.1|4369
1597251600000|2020-08-12 17:00:00|10683.2|10682.5|10682.1|10681.4|10684.3|10683.6|10678.4|10677.7|3459
1597255200000|2020-08-12 18:00:00|10682.2|10681.5|10686.7|10686|10688|10687.3|10680.8|10680.1|3147
1597258800000|2020-08-12 19:00:00|10686.6|10685.9|10688.4|10687.4|10691.3|10690.4|10684.9|10684.2|3297
1597262400000|2020-08-12 20:00:00|10688.6|10687.6|10692.1|10688.7|10692.7|10690.5|10682.4|10681.4|2180
1597266000000|2020-08-12 21:00:00|10693.1|10689.2|10691|10685|10693.6|10689.2|10687.2|10682.1|3489
1597269600000|2020-08-12 22:00:00|10691.4|10685.4|10688.3|10687.3|10691.4|10688.3|10685.3|10683.3|2149
1597273200000|2020-08-12 23:00:00|10688.5|10687.5|10685|10684|10688.9|10687.9|10679.6|10678.6|2280
1597276800000|2020-08-13 00:00:00|10684.9|10683.9|10669.9|10668.9|10685|10684|10668.1|10667.2|5216
1597280400000|2020-08-13 01:00:00|10669.8|10669.1|10672.9|10672.2|10673.2|10672.3|10660.9|10659.9|5158
1597284000000|2020-08-13 02:00:00|10673.2|10672.5|10672|10671.3|10678.1|10677.3|10670.3|10669.6|3679
1597287600000|2020-08-13 03:00:00|10672.1|10671.4|10671.9|10671.2|10672.4|10671.7|10663.8|10663.1|3170
1597291200000|2020-08-13 04:00:00|10671.8|10671.1|10679.3|10678.6|10679.8|10678.9|10670.3|10669.6|2799
1597294800000|2020-08-13 05:00:00|10679.5|10678.8|10667.1|10666.1|10679.6|10678.8|10666.1|10665.4|3421
1597298400000|2020-08-13 06:00:00|10667|10666|10669.6|10668.6|10670.8|10669.9|10656.9|10656.1|6173
1597302000000|2020-08-13 07:00:00|10669.7|10668.7|10664.9|10663.9|10675.6|10674.9|10662.1|10661.4|5196
1597305600000|2020-08-13 08:00:00|10664.6|10664|10675.1|10674.1|10679.5|10678.8|10661.9|10661.1|5397
1597309200000|2020-08-13 09:00:00|10674.8|10674.2|10687.3|10686.6|10687.3|10686.6|10673.5|10672.7|4900
1597312800000|2020-08-13 10:00:00|10687.2|10686.5|10684.2|10683.2|10687.3|10686.6|10676|10675.1|4977
1597316400000|2020-08-13 11:00:00|10684.3|10683.3|10696.6|10695.9|10697.4|10696.7|10681.3|10680.5|5991
1597320000000|2020-08-13 12:00:00|10696.5|10695.8|10692.7|10691.7|10700.1|10699.2|10688.3|10687.5|5807
1597323600000|2020-08-13 13:00:00|10692.8|10691.8|10685.4|10684.7|10699.1|10698.3|10681.8|10681|7288
1597327200000|2020-08-13 14:00:00|10685.5|10684.8|10687.5|10686.8|10689.5|10688.6|10674.2|10673.2|7689
1597330800000|2020-08-13 15:00:00|10688|10687.3|10689.7|10689|10692.1|10691.2|10682.9|10682.1|6081
1597334400000|2020-08-13 16:00:00|10689.8|10689.1|10688.2|10687.2|10691.2|10690.5|10685.7|10685|2924
1597338000000|2020-08-13 17:00:00|10688.1|10687.4|10698.8|10697.8|10699.9|10699.1|10686.7|10685.9|4872
1597341600000|2020-08-13 18:00:00|10698.7|10697.7|10692.4|10691.4|10705.6|10704.7|10690.2|10689.4|4960
1597345200000|2020-08-13 19:00:00|10692.5|10691.5|10693|10692|10699.3|10698.5|10691.7|10690.7|3477
1597348800000|2020-08-13 20:00:00|10693.1|10692.1|10693.4|10692.4|10695.7|10694.7|10688.8|10687.8|2123
1597352400000|2020-08-13 21:00:00|10693.3|10692.3|10697.1|10691.1|10698.5|10692.5|10691.4|10685.4|2716
1597356000000|2020-08-13 22:00:00|10696.8|10690.9|10696.8|10695.8|10697.5|10696.4|10691.9|10690.2|2620
1597359600000|2020-08-13 23:00:00|10696.9|10695.9|10698.5|10697.5|10701.4|10700.4|10695.3|10694.3|2386
1597363200000|2020-08-14 00:00:00|10698.6|10697.6|10696|10695|10704.3|10703.6|10692.5|10691.8|5331
1597366800000|2020-08-14 01:00:00|10695.9|10694.9|10695.7|10694.7|10700.5|10699.7|10692.7|10691.8|3889
1597370400000|2020-08-14 02:00:00|10695.6|10694.6|10695.1|10694.1|10698|10697.3|10692.8|10692.1|2750
1597374000000|2020-08-14 03:00:00|10695.2|10694.2|10693.1|10692.1|10696.5|10695.8|10692.3|10691.5|2020
1597377600000|2020-08-14 04:00:00|10693|10692.3|10688.5|10687.5|10693.8|10693|10686.2|10685.3|2050
1597381200000|2020-08-14 05:00:00|10688.4|10687.7|10684.4|10683.4|10690.1|10689.2|10683.9|10683.1|2278
1597384800000|2020-08-14 06:00:00|10684.3|10683.6|10684.7|10683.7|10688.1|10687.2|10680.2|10679.2|4153
1597388400000|2020-08-14 07:00:00|10684.6|10683.6|10675.6|10674.9|10685.2|10684.4|10673.1|10672.3|5526
1597392000000|2020-08-14 08:00:00|10675.8|10675.1|10672|10671.3|10680.9|10680|10667.2|10666.4|4458
1597395600000|2020-08-14 09:00:00|10672.2|10671.5|10674.3|10673.3|10676.2|10675.3|10667.9|10667.1|4153
1597399200000|2020-08-14 10:00:00|10674.2|10673.2|10669.8|10668.8|10674.3|10673.4|10668.5|10667.8|3916
1597402800000|2020-08-14 11:00:00|10669.7|10668.7|10667.9|10667.2|10672.3|10671.5|10662.9|10662.1|3458
1597406400000|2020-08-14 12:00:00|10667.8|10667.1|10657.4|10656.4|10670.2|10669.2|10656.3|10655.4|5242
1597410000000|2020-08-14 13:00:00|10657.5|10656.5|10649.6|10648.6|10659|10658.1|10647.2|10646.2|5664
1597413600000|2020-08-14 14:00:00|10649.9|10648.9|10645.3|10644.6|10665.8|10664.8|10644.4|10643.6|6725
1597417200000|2020-08-14 15:00:00|10645.2|10644.5|10649.7|10649|10651.3|10650.6|10644|10643.3|4445
1597420800000|2020-08-14 16:00:00|10649.8|10649.1|10647.9|10647.2|10655|10654.3|10645.8|10644.8|3632
1597424400000|2020-08-14 17:00:00|10648|10647.3|10660.6|10659.9|10661.9|10661.2|10646.7|10645.9|3258
1597428000000|2020-08-14 18:00:00|10660.7|10660|10656.1|10655.4|10661.8|10661|10653.2|10652.5|2300
1597431600000|2020-08-14 19:00:00|10656|10655.3|10659.6|10658.6|10661.6|10660.7|10655.5|10654.7|2403
1597435200000|2020-08-14 20:00:00|10659.7|10658.7|10661.4|10656.7|10663.5|10662.8|10656.9|10652.9|2292
1597608000000|2020-08-16 20:00:00|10662.6|10655.6|10667.4|10655.4|10671.1|10659.1|10662.6|10655.4|15
1597611600000|2020-08-16 21:00:00|10667.7|10655.7|10666|10656.8|10673.7|10661.7|10659.6|10650.2|1493
1597615200000|2020-08-16 22:00:00|10670.4|10658.4|10660.8|10659.8|10670.4|10662.7|10658.4|10651.6|2834
1597618800000|2020-08-16 23:00:00|10660.5|10659.9|10656.5|10655.5|10661.6|10660.6|10654.6|10653.6|2606
1597622400000|2020-08-17 00:00:00|10656.6|10655.6|10652.7|10651.7|10666.1|10665.1|10649.1|10648.1|4992
1597626000000|2020-08-17 01:00:00|10652.6|10651.6|10649.9|10648.9|10654.4|10653.4|10646.4|10645.4|3431
1597629600000|2020-08-17 02:00:00|10649.8|10649.1|10655.1|10654.4|10657.5|10656.5|10649.8|10649.1|3185
1597633200000|2020-08-17 03:00:00|10655.3|10654.6|10652.5|10651.8|10657.1|10656.3|10649.3|10648.6|2161
1597636800000|2020-08-17 04:00:00|10652.3|10651.6|10659.8|10659.1|10662.7|10661.7|10652.3|10651.6|2723
1597640400000|2020-08-17 05:00:00|10660|10659|10657.6|10656.6|10662.4|10661.4|10655.8|10655|1965
1597644000000|2020-08-17 06:00:00|10657.7|10656.7|10648.9|10647.9|10657.7|10656.7|10647.2|10646.3|4036
1597647600000|2020-08-17 07:00:00|10648.8|10647.8|10649.2|10648.2|10650.4|10649.7|10640.7|10639.8|5337
1597651200000|2020-08-17 08:00:00|10649|10648.3|10648.7|10647.7|10654|10653.1|10644.5|10643.6|4601
1597654800000|2020-08-17 09:00:00|10648.8|10647.8|10636.3|10635.3|10649.6|10648.8|10632.1|10631.2|4559
1597658400000|2020-08-17 10:00:00|10636.4|10635.4|10636.3|10635.6|10639|10638.1|10631.4|10630.5|3477
1597662000000|2020-08-17 11:00:00|10636.4|10635.7|10628.7|10628|10639.3|10638.4|10627.4|10626.4|4207
1597665600000|2020-08-17 12:00:00|10628.6|10627.9|10626.6|10625.6|10634.5|10633.5|10619.6|10618.6|5263
1597669200000|2020-08-17 13:00:00|10626.4|10625.9|10615.7|10614.7|10627.2|10626.4|10612.3|10611.6|5617
1597672800000|2020-08-17 14:00:00|10615.6|10614.6|10606.1|10605.4|10617|10616.2|10599.4|10598.4|5982
1597676400000|2020-08-17 15:00:00|10606.2|10605.5|10597.3|10596.6|10609.1|10608.2|10594.9|10594.2|5152
1597680000000|2020-08-17 16:00:00|10597.2|10596.5|10599.2|10598.5|10603.2|10602.4|10597.1|10596.4|3073
1597683600000|2020-08-17 17:00:00|10598.9|10598.2|10603.3|10602.6|10604.6|10603.9|10594.7|10594|2717
1597687200000|2020-08-17 18:00:00|10603.8|10602.8|10603.5|10602.8|10606.4|10605.6|10601.1|10600.4|2790
1597690800000|2020-08-17 19:00:00|10603.7|10602.7|10599.3|10598.3|10604.3|10603.5|10595.8|10594.9|2349
1597694400000|2020-08-17 20:00:00|10599.1|10598.1|10601.1|10600.1|10601.5|10600.5|10598.7|10597.7|1873
1597698000000|2020-08-17 21:00:00|10600.9|10599.9|10606.9|10600.9|10609.2|10604|10598.8|10596.1|11264
1597701600000|2020-08-17 22:00:00|10606.8|10600.8|10603.8|10602.8|10606.8|10603.1|10600.4|10598.9|2470
1597705200000|2020-08-17 23:00:00|10603.7|10602.7|10600.9|10599.9|10605.8|10604.8|10599.6|10598.7|1770
1597708800000|2020-08-18 00:00:00|10601|10600|10576.8|10575.8|10601.2|10600.2|10575.6|10574.6|5700
1597712400000|2020-08-18 01:00:00|10576.9|10575.9|10573.6|10572.6|10583.3|10582.3|10570.8|10569.9|5134
1597716000000|2020-08-18 02:00:00|10573.5|10572.8|10565.2|10564.2|10574.7|10573.7|10563.9|10563|4162
1597719600000|2020-08-18 03:00:00|10563.8|10562.8|10564.8|10563.8|10568.4|10567.6|10557.4|10556.4|4127
1597723200000|2020-08-18 04:00:00|10565|10564.3|10564.6|10563.6|10568.4|10567.6|10561|10560|2737
1597726800000|2020-08-18 05:00:00|10564.5|10563.5|10563|10562|10564.6|10563.6|10558.5|10557.5|3024
1597730400000|2020-08-18 06:00:00|10562.9|10561.9|10552.7|10552|10563.6|10562.7|10546.6|10545.7|5067
1597734000000|2020-08-18 07:00:00|10553|10552.3|10553.2|10552.2|10554|10553|10540.6|10539.8|6765
1597737600000|2020-08-18 08:00:00|10553.3|10552.3|10556.7|10555.7|10566.5|10565.7|10551.1|10550.3|5398
1597741200000|2020-08-18 09:00:00|10556.6|10556|10562.2|10561.2|10563.4|10562.5|10549.6|10548.7|4456
1597744800000|2020-08-18 10:00:00|10562.3|10561.3|10555.5|10554.8|10564.6|10563.9|10550.6|10549.8|4182
1597748400000|2020-08-18 11:00:00|10555.3|10554.3|10546.8|10545.8|10558.1|10557.2|10545.4|10544.7|4059
1597752000000|2020-08-18 12:00:00|10546.9|10545.9|10548.1|10547.1|10549.7|10548.7|10537|10536|6023
1597755600000|2020-08-18 13:00:00|10547.8|10546.8|10533.7|10532.7|10557.2|10556.5|10528.8|10527.9|8132
1597759200000|2020-08-18 14:00:00|10533.8|10532.8|10545.7|10545|10552.8|10552.1|10531.1|10530.3|10353
1597762800000|2020-08-18 15:00:00|10545.9|10544.9|10542.1|10541.4|10548.3|10547.3|10539.7|10538.8|4813
1597766400000|2020-08-18 16:00:00|10542.8|10542.1|10534.4|10533.7|10547.8|10547|10533.4|10532.7|3706
1597770000000|2020-08-18 17:00:00|10534.3|10533.6|10542.2|10541.5|10542.8|10542.1|10534.3|10533.6|3009
1597773600000|2020-08-18 18:00:00|10542.1|10541.4|10541|10540.3|10546.8|10545.9|10540.7|10540|2174
1597777200000|2020-08-18 19:00:00|10540.9|10540.2|10538.5|10537.5|10544.5|10543.8|10536.9|10536.2|2129
1597780800000|2020-08-18 20:00:00|10538.7|10537.7|10541.4|10540.4|10541.9|10540.9|10538|10537|1987
1597784400000|2020-08-18 21:00:00|10541.3|10540.3|10544.6|10538.6|10549.2|10543.7|10541.3|10535.4|2844
1597788000000|2020-08-18 22:00:00|10544.7|10538.7|10536.1|10535.1|10545.4|10542.1|10535.8|10534.8|4012
1597791600000|2020-08-18 23:00:00|10536.2|10535.2|10524|10523|10539.9|10538.9|10520.9|10519.9|2575
1597795200000|2020-08-19 00:00:00|10524.3|10523.3|10517.5|10516.8|10525.9|10524.9|10510.8|10509.8|6356
1597798800000|2020-08-19 01:00:00|10517.6|10516.6|10540.6|10539.6|10542.2|10541.5|10514.1|10513.2|6355
1597802400000|2020-08-19 02:00:00|10540.5|10539.9|10550.8|10550.1|10554|10553.1|10537.8|10537|4981
1597806000000|2020-08-19 03:00:00|10550.9|10549.9|10558.1|10557.4|10559.7|10558.9|10544.2|10543.3|3321
1597809600000|2020-08-19 04:00:00|10557.9|10557.2|10556.5|10555.8|10559.2|10558.4|10552.5|10551.7|3520
1597813200000|2020-08-19 05:00:00|10556.7|10556|10557.7|10556.7|10561.1|10560.3|10553.5|10552.7|3665
1597816800000|2020-08-19 06:00:00|10557.6|10556.6|10555|10554|10558.7|10557.9|10549|10548.3|4335
1597820400000|2020-08-19 07:00:00|10555.1|10554.1|10543.4|10542.4|10558.9|10558.1|10542.2|10541.5|5434
1597824000000|2020-08-19 08:00:00|10543.2|10542.5|10539.1|10538.1|10547.6|10546.8|10537.2|10536.5|4895
1597827600000|2020-08-19 09:00:00|10539|10538|10536.2|10535.2|10544.8|10543.9|10531.5|10530.8|4771
1597831200000|2020-08-19 10:00:00|10536.3|10535.3|10528.5|10527.8|10538|10537.1|10524.1|10523.4|4518
1597834800000|2020-08-19 11:00:00|10528.3|10527.6|10526.8|10526.1|10528.9|10528.2|10517.6|10516.9|4533
1597838400000|2020-08-19 12:00:00|10526.9|10526.2|10545.2|10544.5|10546.4|10545.7|10526.5|10525.8|4813
1597842000000|2020-08-19 13:00:00|10545.1|10544.4|10542.5|10541.8|10549.7|10549|10535|10534.2|5802
1597845600000|2020-08-19 14:00:00|10542.6|10541.9|10563|10562.3|10573.5|10572.7|10538.9|10538.2|7937
1597849200000|2020-08-19 15:00:00|10562.9|10562.2|10571.6|10570.9|10576.9|10576.2|10562|10561.3|6306
1597852800000|2020-08-19 16:00:00|10571.5|10570.8|10573.6|10572.9|10580.1|10579.4|10571.1|10570.4|4753
1597856400000|2020-08-19 17:00:00|10573.7|10573|10570.4|10569.4|10576.2|10575.5|10568.1|10567.4|3777
1597860000000|2020-08-19 18:00:00|10570.9|10568.7|10590.5|10589.8|10602.7|10601.7|10565.2|10564.2|11142
1597863600000|2020-08-19 19:00:00|10590.7|10590|10607.2|10606.5|10609.3|10608.4|10590.5|10589.6|6454
1597867200000|2020-08-19 20:00:00|10607.4|10606.7|10614.1|10610.9|10615.7|10614.8|10605.9|10604.9|2939
1597870800000|2020-08-19 21:00:00|10614.5|10610.8|10608.4|10602.4|10615.8|10613.2|10601.7|10595.7|5402
1597874400000|2020-08-19 22:00:00|10608.7|10602.7|10598.3|10597.3|10611.3|10607|10598|10597|2756
1597878000000|2020-08-19 23:00:00|10600|10596.5|10609.1|10608.1|10610.4|10609.4|10597.8|10596.5|3502
1597881600000|2020-08-20 00:00:00|10609|10608|10609.3|10608.3|10616|10615|10602.4|10601.7|6166
1597885200000|2020-08-20 01:00:00|10609.2|10608.2|10607.4|10606.4|10622.3|10621.3|10606.1|10605.2|7663
1597888800000|2020-08-20 02:00:00|10607.6|10606.6|10609|10608|10613.7|10612.9|10604.5|10603.8|4223
1597892400000|2020-08-20 03:00:00|10608.8|10608.1|10604.4|10603.7|10610.7|10610|10604|10603.3|3714
1597896000000|2020-08-20 04:00:00|10604.5|10603.8|10603.2|10602.2|10604.9|10604.2|10598.4|10597.6|3343
1597899600000|2020-08-20 05:00:00|10603|10602.3|10608.9|10607.9|10610.9|10610.2|10602.8|10602.1|3250
1597903200000|2020-08-20 06:00:00|10608.7|10608|10611.7|10610.7|10613.5|10612.8|10605.1|10604.3|5451
1597906800000|2020-08-20 07:00:00|10611.8|10610.8|10602.3|10601.6|10612.9|10612.2|10596.1|10595.2|7420
1597910400000|2020-08-20 08:00:00|10602.8|10602.1|10594.8|10593.8|10608.6|10607.7|10591.6|10590.8|7083
1597914000000|2020-08-20 09:00:00|10594.7|10594|10595|10594|10604.8|10604.1|10588.3|10587.5|6024
1597917600000|2020-08-20 10:00:00|10595.1|10594.1|10595.8|10595.1|10605|10604.2|10590.6|10589.8|5235
1597921200000|2020-08-20 11:00:00|10595.7|10595|10588.4|10587.4|10599.2|10598.5|10584.5|10583.7|5153
1597924800000|2020-08-20 12:00:00|10588.3|10587.3|10592.7|10591.7|10595.1|10592.7|10577.5|10576.8|7182
1597928400000|2020-08-20 13:00:00|10592.4|10591.5|10597.2|10596.2|10605.2|10604.5|10589.7|10588.9|9128
1597932000000|2020-08-20 14:00:00|10597.3|10596.3|10595|10594.3|10601.9|10601.2|10590.8|10590.1|9148
1597935600000|2020-08-20 15:00:00|10595.4|10594.7|10582.6|10581.9|10596.4|10595.5|10582.6|10581.9|5805
1597939200000|2020-08-20 16:00:00|10582.3|10581.6|10585.4|10584.7|10585.8|10585.1|10577.1|10576.2|3876
1597942800000|2020-08-20 17:00:00|10585.3|10584.6|10589.1|10588.4|10592|10591.3|10582.7|10582|3553
1597946400000|2020-08-20 18:00:00|10589.6|10588.9|10575.8|10575.1|10592|10591.3|10574.8|10574.1|3844
1597950000000|2020-08-20 19:00:00|10575.9|10575.2|10577.1|10576.4|10581.9|10581.1|10575.3|10574.5|3896
1597953600000|2020-08-20 20:00:00|10577|10576.3|10580.5|10579.5|10580.6|10579.6|10575.7|10574.9|1785
1597957200000|2020-08-20 21:00:00|10581.7|10577.3|10581.6|10578.9|10582.1|10579.7|10579.1|10574.6|2499
1597960800000|2020-08-20 22:00:00|10581.5|10579.2|10575.3|10574.3|10581.6|10579.9|10574.8|10573.8|2005
1597964400000|2020-08-20 23:00:00|10575.1|10574.1|10568.4|10567.4|10576.1|10575.2|10565.9|10565.1|2232
1597968000000|2020-08-21 00:00:00|10568.5|10567.5|10569.1|10568.1|10576.2|10575.2|10562.8|10561.9|5778
1597971600000|2020-08-21 01:00:00|10569.2|10568.2|10570.1|10569.4|10575.8|10575|10565.3|10564.6|6033
1597975200000|2020-08-21 02:00:00|10570.3|10569.6|10566.1|10565.4|10571.7|10570.9|10565.4|10564.7|3545
1597978800000|2020-08-21 03:00:00|10566.2|10565.5|10567.5|10566.8|10568.6|10567.9|10565.4|10564.6|2197
1597982400000|2020-08-21 04:00:00|10567.6|10566.9|10563.1|10562.4|10570.6|10569.8|10562.5|10561.8|2462
1597986000000|2020-08-21 05:00:00|10563.2|10562.5|10560.9|10559.9|10564.3|10563.5|10556|10555.3|3102
1597989600000|2020-08-21 06:00:00|10560.7|10560|10556.6|10555.6|10562.6|10561.9|10556.2|10555.4|4182
1597993200000|2020-08-21 07:00:00|10556.5|10555.5|10551.5|10550.8|10559|10558.3|10546.5|10545.8|6919
1597996800000|2020-08-21 08:00:00|10551.4|10550.7|10552.8|10551.8|10556.9|10556.2|10544.5|10543.8|7012
1598000400000|2020-08-21 09:00:00|10552.6|10551.9|10560.9|10560.2|10563.8|10562.9|10549.7|10549|5076
1598004000000|2020-08-21 10:00:00|10561|10560.3|10567.8|10566.8|10574.8|10574|10556.4|10555.6|5756
1598007600000|2020-08-21 11:00:00|10567.9|10566.9|10575.5|10574.8|10577.9|10577.1|10564.2|10563.4|5610
1598011200000|2020-08-21 12:00:00|10575.6|10574.9|10573.1|10572.1|10587.7|10587|10571.2|10570.5|7194
1598014800000|2020-08-21 13:00:00|10573|10572.3|10599.4|10597.8|10602.1|10601.3|10565.5|10564.8|8859
1598018400000|2020-08-21 14:00:00|10599.1|10598.1|10595.6|10594.9|10607.6|10606.9|10591.5|10590.7|8687
1598022000000|2020-08-21 15:00:00|10595.5|10594.8|10588.2|10587.2|10601.5|10600.6|10587.3|10586.5|5416
1598025600000|2020-08-21 16:00:00|10588.1|10587.4|10588.1|10587.1|10592.7|10592|10586.4|10585.6|3319
1598029200000|2020-08-21 17:00:00|10587.9|10587.2|10582.5|10581.8|10591.9|10591.2|10582|10581.3|3377
1598032800000|2020-08-21 18:00:00|10582.6|10581.9|10582.4|10581.7|10587.5|10586.8|10580.2|10579.4|3077
1598036400000|2020-08-21 19:00:00|10582.5|10581.8|10582.7|10582|10587.7|10586.8|10582.2|10581.3|3030
1598040000000|2020-08-21 20:00:00|10582.6|10581.9|10583.2|10577.3|10585.4|10584.5|10579.9|10575.4|2165
1598212800000|2020-08-23 20:00:00|10580.7|10573.7|10579.8|10575.3|10592.1|10580.1|10578.9|10568.3|72
1598216400000|2020-08-23 21:00:00|10579.7|10575.2|10577.2|10573.1|10594.9|10582.9|10577.1|10570.8|1165
1598220000000|2020-08-23 22:00:00|10577.4|10573.8|10589|10588|10594.4|10592|10577.3|10572.6|4071
1598223600000|2020-08-23 23:00:00|10589.1|10588.1|10588.4|10587.4|10589.6|10588.6|10583.4|10582.5|3818
1598227200000|2020-08-24 00:00:00|10588.2|10587.2|10578|10577|10594.7|10593.9|10575.9|10575|5385
1598230800000|2020-08-24 01:00:00|10578.1|10577.1|10576.3|10575.3|10580|10579.2|10569.5|10568.5|5156
1598234400000|2020-08-24 02:00:00|10576.4|10575.4|10581.4|10580.7|10584|10583.2|10574.6|10573.8|3035
1598238000000|2020-08-24 03:00:00|10581.3|10580.6|10582.8|10582.1|10585.4|10584.7|10579.4|10578.6|2361
1598241600000|2020-08-24 04:00:00|10582.9|10582.2|10585.8|10585.1|10588.3|10587.6|10582.7|10581.9|2419
1598245200000|2020-08-24 05:00:00|10585.9|10585.2|10582.6|10581.6|10592.8|10592|10582.4|10581.5|3034
1598248800000|2020-08-24 06:00:00|10582.5|10581.5|10583|10582|10588|10587.2|10578.4|10577.7|4061
1598252400000|2020-08-24 07:00:00|10582.9|10581.9|10586.6|10585.9|10587.6|10586.8|10581.6|10580.9|4562
1598256000000|2020-08-24 08:00:00|10586.5|10585.8|10583.3|10582.6|10588.5|10587.7|10578.4|10577.7|5150
1598259600000|2020-08-24 09:00:00|10583.4|10582.7|10571.7|10570.7|10585.2|10584.4|10571.6|10570.7|3759
1598263200000|2020-08-24 10:00:00|10571.6|10570.9|10574|10573.3|10577.6|10576.8|10570.7|10569.9|3443
1598266800000|2020-08-24 11:00:00|10574.1|10573.4|10575.3|10574.3|10578|10577.3|10570.3|10569.5|3762
1598270400000|2020-08-24 12:00:00|10575.2|10574.2|10579.3|10578.6|10584.8|10583.9|10570.2|10569.5|4529
1598274000000|2020-08-24 13:00:00|10579.4|10578.7|10579.9|10579.2|10584.6|10583.8|10572.7|10572|5002
1598277600000|2020-08-24 14:00:00|10580|10579.3|10585.6|10584.9|10587.5|10586.6|10576|10575.1|6397
1598281200000|2020-08-24 15:00:00|10585.7|10585|10590.7|10590|10595.2|10594.5|10585.5|10584.8|4810
1598284800000|2020-08-24 16:00:00|10590.8|10590.1|10589.2|10588.5|10594.3|10593.5|10586.9|10586.2|2649
1598288400000|2020-08-24 17:00:00|10589.5|10588.8|10594.7|10594|10595.5|10594.6|10587.6|10586.9|3294
1598292000000|2020-08-24 18:00:00|10594.8|10594.1|10596.4|10595.7|10598.5|10597.6|10592.9|10592.1|2739
1598295600000|2020-08-24 19:00:00|10596.2|10595.5|10598|10597.3|10600.2|10599.3|10596.2|10595.5|2180
1598299200000|2020-08-24 20:00:00|10598.1|10597.4|10598.2|10597.2|10600.2|10599.4|10596.9|10596.1|1522
1598302800000|2020-08-24 21:00:00|10598.8|10596.9|10599.3|10596.5|10601.4|10599.5|10597.6|10596.1|12136
1598306400000|2020-08-24 22:00:00|10599.7|10596.6|10596.7|10595.7|10600.1|10597.9|10596.6|10595.6|2629
1598310000000|2020-08-24 23:00:00|10596.6|10595.6|10600.5|10599.5|10601.4|10600.6|10596.3|10595.4|2013
1598313600000|2020-08-25 00:00:00|10600.7|10599.7|10600|10599.3|10605.9|10604.9|10593.7|10592.9|5542
1598317200000|2020-08-25 01:00:00|10599.9|10599.2|10592.9|10592.2|10604.9|10604|10592.1|10591.2|4773
1598320800000|2020-08-25 02:00:00|10592.8|10592.1|10592.3|10591.6|10592.9|10592.2|10587.7|10586.8|3545
1598324400000|2020-08-25 03:00:00|10592.4|10591.7|10597.9|10597.2|10599.2|10598.5|10592|10591.2|2293
1598328000000|2020-08-25 04:00:00|10597.6|10596.9|10599.4|10598.4|10601.1|10600.3|10593.9|10593.2|3077
1598331600000|2020-08-25 05:00:00|10599.1|10598.5|10600.8|10599.8|10601.6|10600.9|10598.4|10597.6|2218
1598335200000|2020-08-25 06:00:00|10600.7|10600|10613.3|10612.3|10615.1|10614.4|10600.1|10599.4|3925
1598338800000|2020-08-25 07:00:00|10613.2|10612.2|10619.3|10618.3|10620.1|10619.4|10609.7|10609|5245
1598342400000|2020-08-25 08:00:00|10619.1|10618.4|10633.8|10633.1|10637.9|10637|10618.2|10617.5|5602
1598346000000|2020-08-25 09:00:00|10633.9|10633.2|10636.1|10635.4|10636.9|10636|10625|10624.2|5352
1598349600000|2020-08-25 10:00:00|10636|10635.3|10647.3|10646.3|10650.3|10649.4|10633|10632.1|5169
1598353200000|2020-08-25 11:00:00|10647.2|10646.5|10642.5|10641.8|10650.1|10649.2|10639.2|10638.2|4765
1598356800000|2020-08-25 12:00:00|10642.7|10642|10642.7|10641.7|10647.3|10646.6|10625.5|10624.6|6236
1598360400000|2020-08-25 13:00:00|10642.5|10641.5|10649.5|10647.9|10650.2|10649.2|10628.7|10627.8|6918
1598364000000|2020-08-25 14:00:00|10649.3|10647.6|10653.8|10652.8|10655.9|10655.1|10642.1|10641.2|7830
1598367600000|2020-08-25 15:00:00|10653.6|10652.6|10641.4|10640.4|10658.2|10657.5|10638.2|10637.5|5967
1598371200000|2020-08-25 16:00:00|10641.3|10640.3|10644.8|10643.8|10646.1|10645.1|10638.5|10637.6|3889
1598374800000|2020-08-25 17:00:00|10644.7|10643.7|10643.7|10643|10647.2|10646.3|10640.4|10639.6|2883
1598378400000|2020-08-25 18:00:00|10643.6|10642.9|10634.5|10633.8|10644.6|10643.9|10630.4|10629.6|3198
1598382000000|2020-08-25 19:00:00|10634.2|10633.5|10640.8|10640.1|10641|10640.2|10634.2|10633.5|2696
1598385600000|2020-08-25 20:00:00|10640.9|10639.9|10639.8|10638.2|10642|10641.1|10635.2|10634.2|2164
1598389200000|2020-08-25 21:00:00|10639.7|10638.1|10643.5|10637.5|10644.2|10638.2|10637.4|10631.8|3418
1598392800000|2020-08-25 22:00:00|10643.4|10637.4|10636.7|10635.7|10643.8|10638.9|10635.1|10634.1|3232
1598396400000|2020-08-25 23:00:00|10636.9|10635.9|10640|10639.3|10641.5|10640.5|10634.3|10633.4|2648
1598400000000|2020-08-26 00:00:00|10640.1|10639.4|10647.2|10646.5|10656.2|10655.2|10639.4|10638.7|6494
1598403600000|2020-08-26 01:00:00|10647.1|10646.4|10651.9|10650.9|10652.8|10652|10643.8|10643|4527
1598407200000|2020-08-26 02:00:00|10652|10651|10648.2|10647.5|10652.8|10652.1|10641.3|10640.4|4051
1598410800000|2020-08-26 03:00:00|10648.4|10647.4|10644.8|10644.1|10650.8|10650|10641.1|10640.3|2714
1598414400000|2020-08-26 04:00:00|10644.9|10644.2|10639.7|10638.7|10647.1|10646.4|10638.3|10637.4|2885
1598418000000|2020-08-26 05:00:00|10639.6|10638.9|10640.3|10639.3|10643.1|10642.4|10634.8|10634.1|3156
1598421600000|2020-08-26 06:00:00|10640.2|10639.2|10633.9|10632.9|10643.4|10642.6|10632.2|10631.5|4116
1598425200000|2020-08-26 07:00:00|10633.8|10632.8|10631|10630.3|10639.2|10638.5|10625.4|10624.7|5494
1598428800000|2020-08-26 08:00:00|10630.9|10630.2|10622.8|10621.8|10632.1|10631.4|10616.4|10615.5|5680
1598432400000|2020-08-26 09:00:00|10622.9|10622.2|10627.7|10626.7|10632.7|10632|10622.6|10621.8|4358
1598436000000|2020-08-26 10:00:00|10627.3|10626.6|10626.7|10625.7|10629.7|10629|10619.3|10618.5|4147
1598439600000|2020-08-26 11:00:00|10626.5|10625.8|10632|10631|10632.7|10631.8|10622.5|10621.7|3813
1598443200000|2020-08-26 12:00:00|10632.1|10631.1|10640.4|10639.7|10647|10646.1|10627.6|10626.9|5632
1598446800000|2020-08-26 13:00:00|10640.5|10639.8|10627|10626.3|10643.2|10642.3|10621.1|10620.4|5867
1598450400000|2020-08-26 14:00:00|10627.1|10626.4|10614.6|10613.9|10630.4|10629.6|10611.1|10610.3|6764
1598454000000|2020-08-26 15:00:00|10614.4|10613.7|10613.2|10612.5|10618.6|10617.9|10606.4|10605.7|4870
1598457600000|2020-08-26 16:00:00|10613.3|10612.6|10601.1|10600.4|10613.6|10612.9|10600.4|10599.6|3585
1598461200000|2020-08-26 17:00:00|10601|10600.3|10600.5|10599.8|10606.1|10605.4|10596.7|10596|3247
1598464800000|2020-08-26 18:00:00|10600.6|10599.9|10602.3|10601.6|10604.7|10604|10596.7|10596|2834
1598468400000|2020-08-26 19:00:00|10602.2|10601.5|10598.7|10598|10605.1|10604.3|10598|10597.2|2716
1598472000000|2020-08-26 20:00:00|10598.6|10597.9|10599.1|10598.1|10601.2|10600.3|10595.9|10595.2|1926
1598475600000|2020-08-26 21:00:00|10601.1|10597.7|10603.7|10597.7|10605.7|10601.6|10598.5|10594.9|13076
1598479200000|2020-08-26 22:00:00|10604|10598|10589.2|10588.2|10604|10598|10584.3|10583.4|3538
1598482800000|2020-08-26 23:00:00|10589|10588.3|10587.9|10586.9|10594.3|10593.3|10584.5|10583.5|3797
1598486400000|2020-08-27 00:00:00|10587.4|10586.4|10593.3|10592.6|10593.7|10593|10580.8|10579.9|4973
1598490000000|2020-08-27 01:00:00|10593.2|10592.5|10602.6|10601.6|10604.9|10604.1|10591.5|10590.8|5637
1598493600000|2020-08-27 02:00:00|10602.5|10601.5|10601|10600|10608|10607.3|10601|10600|3766
1598497200000|2020-08-27 03:00:00|10601.1|10600.1|10598.4|10597.4|10602.6|10601.9|10596.2|10595.5|2491
1598500800000|2020-08-27 04:00:00|10598.5|10597.5|10594.9|10594.2|10601.7|10600.8|10593|10592.3|2658
1598504400000|2020-08-27 05:00:00|10594.8|10594.1|10605.2|10604.5|10606.1|10605.4|10594.8|10594.1|3115
1598508000000|2020-08-27 06:00:00|10605|10604.3|10601.9|10601.2|10605.9|10605.2|10598.6|10597.7|3898
1598511600000|2020-08-27 07:00:00|10602|10601.3|10600.8|10600.1|10604.4|10603.6|10598.5|10597.6|4602
1598515200000|2020-08-27 08:00:00|10600.7|10600|10605.7|10604.7|10621.3|10620.3|10593|10592.3|6319
1598518800000|2020-08-27 09:00:00|10605.6|10604.6|10600.7|10600|10606.9|10606.1|10600|10599|4405
1598522400000|2020-08-27 10:00:00|10600.8|10600.1|10609|10608|10610.2|10609.4|10598.9|10598.1|4109
1598526000000|2020-08-27 11:00:00|10608.9|10608.2|10608.8|10608.1|10616.3|10615.5|10601.6|10600.7|4785
1598529600000|2020-08-27 12:00:00|10608.4|10607.7|10609.5|10608.5|10617.8|10617.1|10603.8|10602.9|5535
1598533200000|2020-08-27 13:00:00|10609.7|10609|10623.6|10622.6|10631.3|10630.3|10560.7|10559.7|29030
1598536800000|2020-08-27 14:00:00|10623.7|10622.7|10644.6|10643.6|10649.6|10648.6|10622.5|10621.5|17120
1598540400000|2020-08-27 15:00:00|10644.7|10643.9|10642.3|10641.6|10658.3|10657.4|10636.3|10635.3|10064
1598544000000|2020-08-27 16:00:00|10642.1|10641.1|10668.7|10668|10670.7|10669.7|10638.9|10637.9|7856
1598547600000|2020-08-27 17:00:00|10668.6|10667.9|10659|10658|10669.3|10668.4|10657.3|10656.3|6029
1598551200000|2020-08-27 18:00:00|10658.8|10657.8|10662|10661.3|10662|10661.3|10654.7|10653.7|5043
1598554800000|2020-08-27 19:00:00|10661.9|10661.2|10661.9|10660.9|10662.9|10662|10656|10655.2|3623
1598558400000|2020-08-27 20:00:00|10661.8|10660.8|10657.1|10656.1|10662.1|10661.2|10654.1|10653.2|2429
1598562000000|2020-08-27 21:00:00|10657.5|10655.9|10656.3|10652|10658.8|10656.3|10654.6|10648.6|5692
1598565600000|2020-08-27 22:00:00|10656.5|10652.2|10661.5|10660.5|10662|10661|10653.5|10651.7|2688
1598569200000|2020-08-27 23:00:00|10661.3|10660.6|10666|10665|10668.9|10667.9|10657|10656.1|2837
1598572800000|2020-08-28 00:00:00|10666.1|10665.1|10665.9|10664.9|10679.7|10678.8|10663.7|10662.7|7558
1598576400000|2020-08-28 01:00:00|10665.8|10664.8|10677.2|10676.5|10678.4|10677.7|10661|10660|5857
1598580000000|2020-08-28 02:00:00|10677.9|10677.2|10680.1|10679.4|10684.2|10683.4|10674.4|10673.6|5473
1598583600000|2020-08-28 03:00:00|10680.2|10679.5|10687.9|10687.2|10695.3|10694.5|10679.6|10678.9|5620
1598587200000|2020-08-28 04:00:00|10688|10687.3|10670.8|10669.8|10688.9|10688.1|10670.5|10669.7|4749
1598590800000|2020-08-28 05:00:00|10670.7|10670|10627.8|10626.8|10674.1|10673.4|10610.9|10609.9|14994
1598594400000|2020-08-28 06:00:00|10627.7|10626.7|10619.6|10618.6|10635.1|10634.2|10616.7|10615.7|8367
1598598000000|2020-08-28 07:00:00|10619.7|10618.7|10607.2|10606.2|10622.8|10622|10600.4|10599.6|9046
1598601600000|2020-08-28 08:00:00|10607.3|10606.3|10586.5|10585.8|10613.1|10612.1|10585.2|10584.3|8960
1598605200000|2020-08-28 09:00:00|10586.6|10585.9|10567.9|10567.2|10588.5|10587.7|10550.2|10549.5|9228
1598608800000|2020-08-28 10:00:00|10568|10567|10535.6|10534.6|10576.2|10575.4|10532.7|10532|7685
1598612400000|2020-08-28 11:00:00|10535.5|10534.8|10536.1|10535.4|10542.1|10541.1|10531.8|10531|7270
1598616000000|2020-08-28 12:00:00|10536.2|10535.5|10554.6|10553.6|10557|10556.2|10520.6|10519.8|8571
1598619600000|2020-08-28 13:00:00|10554.4|10553.7|10547.2|10546.2|10574.1|10573.2|10536.8|10536.1|9885
1598623200000|2020-08-28 14:00:00|10547.3|10546.3|10531.5|10530.8|10553.6|10552.7|10525.5|10524.6|9726
1598626800000|2020-08-28 15:00:00|10531.1|10530.4|10530.5|10529.5|10540.8|10539.9|10524.3|10523.5|6928
1598630400000|2020-08-28 16:00:00|10530.7|10529.7|10540.6|10539.9|10543.6|10542.7|10527.6|10526.7|5017
1598634000000|2020-08-28 17:00:00|10540.7|10540|10547.1|10546.1|10548.3|10547.5|10539|10538|4147
1598637600000|2020-08-28 18:00:00|10546.8|10545.8|10541.4|10540.4|10548.1|10547.3|10538.9|10538|4129
1598641200000|2020-08-28 19:00:00|10541.1|10539.9|10540.2|10539.2|10546.9|10546|10538.3|10537.3|3922
1598644800000|2020-08-28 20:00:00|10540.6|10539.6|10538.9|10535|10542|10541|10534.1|10530.7|2818
1598817600000|2020-08-30 20:00:00|10546.5|10541.8|10547.7|10543|10562.5|10550.5|10546.1|10539.1|308
1598821200000|2020-08-30 21:00:00|10548.5|10543.1|10545.1|10542.4|10551.3|10543.8|10533.3|10527.1|1854
1598824800000|2020-08-30 22:00:00|10545.2|10542.5|10566.6|10564.8|10581.5|10580|10537.7|10535.6|10371
1598828400000|2020-08-30 23:00:00|10564.9|10563.9|10554.4|10553.4|10565.2|10564.2|10548.1|10547.1|4539
1598832000000|2020-08-31 00:00:00|10554|10553|10541.2|10540.2|10554.1|10553.1|10529.9|10528.9|8693
1598835600000|2020-08-31 01:00:00|10541.1|10540.1|10551.3|10550.3|10561.9|10560.9|10535|10534|7203
1598839200000|2020-08-31 02:00:00|10550.8|10550.1|10551.9|10551.2|10555.2|10554.4|10544|10543.3|5164
1598842800000|2020-08-31 03:00:00|10551.8|10551.1|10551.4|10550.4|10555|10554.2|10543.1|10542.4|4288
1598846400000|2020-08-31 04:00:00|10551.3|10550.3|10567.7|10566.7|10569.8|10568.9|10550.1|10549.3|4331
1598850000000|2020-08-31 05:00:00|10567.6|10566.9|10558.1|10557.1|10568.8|10567.8|10556|10555.2|5189
1598853600000|2020-08-31 06:00:00|10558.4|10557.4|10565.5|10564.5|10570.4|10569.5|10556.6|10555.7|5626
1598857200000|2020-08-31 07:00:00|10565.4|10564.4|10582.9|10582.2|10583.3|10582.5|10565.4|10564.4|7717
1598860800000|2020-08-31 08:00:00|10583|10582.3|10589.1|10588.1|10593.1|10592.2|10578.3|10577.5|6355
1598864400000|2020-08-31 09:00:00|10589|10588.3|10591.2|10590.5|10597.3|10596.5|10579.3|10578.4|6060
1598868000000|2020-08-31 10:00:00|10591.3|10590.6|10592.6|10591.9|10596.5|10595.7|10587.6|10586.7|5135
1598871600000|2020-08-31 11:00:00|10592.8|10592.1|10594.2|10593.2|10597.6|10596.8|10590.6|10589.8|5081
1598875200000|2020-08-31 12:00:00|10593.9|10593.1|10599.2|10598.5|10600|10599|10590.6|10589.9|5454
1598878800000|2020-08-31 13:00:00|10599.6|10598.6|10608.3|10607.6|10610.1|10609.4|10596.6|10595.8|7000
1598882400000|2020-08-31 14:00:00|10608.6|10607.9|10605.1|10604.4|10609|10608.1|10595.1|10594.4|7960
1598886000000|2020-08-31 15:00:00|10605.3|10604.3|10585|10584.3|10607.6|10606.9|10578.7|10577.9|7593
1598889600000|2020-08-31 16:00:00|10585.2|10584.2|10582.3|10581.6|10588.1|10587.3|10580.2|10579.2|4717
1598893200000|2020-08-31 17:00:00|10582.6|10581.9|10586|10585.3|10588.8|10588.1|10579.2|10578.4|2406
1598896800000|2020-08-31 18:00:00|10585.9|10585.2|10588.5|10587.8|10590.3|10589.6|10582.9|10582.2|3290
1598900400000|2020-08-31 19:00:00|10589.1|10588.4|10591|10590.3|10592.7|10592|10586.1|10585.4|3813
1598904000000|2020-08-31 20:00:00|10591.1|10590.4|10591.1|10590.1|10593.6|10592.5|10589.2|10588.4|2363
1598907600000|2020-08-31 21:00:00|10590.9|10589.9|10593|10587|10596.8|10591.6|10589.6|10583.6|2389
1598911200000|2020-08-31 22:00:00|10592.7|10586.7|10588.7|10587.7|10594.2|10589.2|10585.5|10584.5|4312
1598914800000|2020-08-31 23:00:00|10588.3|10587.6|10600.2|10599.5|10602.1|10601.1|10588.1|10587.1|3108
1598918400000|2020-09-01 00:00:00|10600.3|10599.6|10582.9|10581.9|10603.7|10602.8|10581.9|10580.9|6194
1598922000000|2020-09-01 01:00:00|10582.8|10581.8|10572|10571|10583.8|10582.9|10570.2|10569.2|6370
1598925600000|2020-09-01 02:00:00|10571.9|10570.9|10562.1|10561.1|10574.5|10573.7|10559.8|10559|7032
1598929200000|2020-09-01 03:00:00|10562.2|10561.2|10568.1|10567.4|10569.9|10569.1|10561.8|10561|4796
1598932800000|2020-09-01 04:00:00|10568|10567.3|10576.8|10576.1|10577.1|10576.4|10565.4|10564.7|3956
1598936400000|2020-09-01 05:00:00|10576.9|10576.2|10564.4|10563.4|10579|10578.3|10562.6|10561.9|4344
1598940000000|2020-09-01 06:00:00|10564.5|10563.5|10571.8|10570.8|10576.8|10575.8|10563.1|10562.2|7103
1598943600000|2020-09-01 07:00:00|10572|10571|10565.9|10564.9|10579.4|10578.6|10559.7|10559|7112
1598947200000|2020-09-01 08:00:00|10566|10565|10574.4|10573.4|10579.9|10579.1|10561.2|10560.4|6822
1598950800000|2020-09-01 09:00:00|10574.6|10573.7|10574.1|10573.4|10580.1|10579.4|10570.7|10569.9|4845
1598954400000|2020-09-01 10:00:00|10574.2|10573.5|10582.9|10581.9|10591.2|10590.4|10574.1|10573.4|5503
1598958000000|2020-09-01 11:00:00|10582.8|10581.8|10589.2|10588.5|10589.9|10589.2|10580.8|10580|5785
1598961600000|2020-09-01 12:00:00|10589.3|10588.6|10586|10585.3|10597|10596.3|10583.2|10582.5|4799
1598965200000|2020-09-01 13:00:00|10585.9|10585.2|10590.2|10586.7|10599.4|10598.6|10578.4|10577.7|8339
1598968800000|2020-09-01 14:00:00|10590.6|10586.2|10601.1|10600.4|10615.9|10615|10590.2|10586.2|10499
1598972400000|2020-09-01 15:00:00|10601.2|10600.5|10599.8|10599.1|10601.3|10600.5|10592.2|10591.5|5920
1598976000000|2020-09-01 16:00:00|10599.9|10599.2|10602.3|10601.6|10603.4|10602.5|10593.4|10592.6|4560
1598979600000|2020-09-01 17:00:00|10602.2|10601.5|10596.3|10595.3|10609.4|10608.5|10591.1|10590.1|6159
1598983200000|2020-09-01 18:00:00|10596.4|10595.4|10596.8|10596.1|10600.5|10599.7|10592.1|10591.2|4716
1598986800000|2020-09-01 19:00:00|10596.9|10596.2|10594.7|10593.7|10600.2|10599.4|10594.5|10593.6|3145
1598990400000|2020-09-01 20:00:00|10594.8|10593.8|10596.2|10595.2|10597.3|10596.3|10592.5|10591.5|1361
1598994000000|2020-09-01 21:00:00|10597.3|10595.7|10597.1|10592.5|10599.8|10597.4|10595.1|10591.1|3570
1598997600000|2020-09-01 22:00:00|10596.9|10592.6|10593.9|10592.9|10599.4|10598.4|10593.8|10591.9|2752
1599001200000|2020-09-01 23:00:00|10594|10593|10590.3|10589.3|10594.9|10594|10585.7|10584.7|3188
1599004800000|2020-09-02 00:00:00|10590|10589.1|10604.5|10603.5|10606|10605.2|10585.9|10584.9|4727
1599008400000|2020-09-02 01:00:00|10604.4|10603.7|10606.6|10605.9|10613.5|10612.6|10599.5|10598.5|6950
1599012000000|2020-09-02 02:00:00|10606.7|10606|10603.9|10603.2|10609.7|10608.7|10600.6|10599.8|3879
1599015600000|2020-09-02 03:00:00|10604|10603.3|10606.1|10605.4|10609.7|10608.9|10603.4|10602.7|2775
1599019200000|2020-09-02 04:00:00|10606|10605.3|10604.1|10603.4|10608.7|10607.8|10602.6|10601.8|3125
1599022800000|2020-09-02 05:00:00|10604.2|10603.5|10605.2|10604.2|10607.9|10607|10599.5|10598.8|3008
1599026400000|2020-09-02 06:00:00|10605.1|10604.4|10603.2|10602.2|10607.5|10606.8|10601.6|10600.9|4215
1599030000000|2020-09-02 07:00:00|10603.1|10602.4|10607.2|10606.5|10612.2|10611.5|10596.7|10595.9|6677
1599033600000|2020-09-02 08:00:00|10607.1|10606.4|10619.9|10618.9|10623.4|10622.6|10605|10604.1|6361
1599037200000|2020-09-02 09:00:00|10619.7|10619|10612.4|10611.4|10620.4|10619.4|10612.2|10611.3|4690
1599040800000|2020-09-02 10:00:00|10612.3|10611.6|10619.5|10618.8|10623.4|10622.6|10609.2|10608.4|3856
1599044400000|2020-09-02 11:00:00|10619.6|10618.9|10627.8|10626.8|10629.1|10628.2|10616.9|10616.2|4699
1599048000000|2020-09-02 12:00:00|10628|10627|10615.2|10614.5|10628.2|10627.3|10611.3|10609.4|6393
1599051600000|2020-09-02 13:00:00|10615|10614.3|10621.6|10620.1|10630.3|10629.6|10613.1|10612.1|7702
1599055200000|2020-09-02 14:00:00|10621.4|10620.4|10615.2|10614.5|10624.3|10623.5|10613.6|10612.7|7841
1599058800000|2020-09-02 15:00:00|10615.3|10614.6|10615.2|10614.5|10619|10618|10611|10610.3|5756
1599062400000|2020-09-02 16:00:00|10615.6|10614.9|10617.8|10616.8|10621.1|10620.2|10615.3|10614.6|4240
1599066000000|2020-09-02 17:00:00|10617.5|10616.9|10622.8|10621.8|10624|10623.1|10617.5|10616.7|4046
1599069600000|2020-09-02 18:00:00|10622.9|10622.1|10630|10629.3|10630.6|10629.9|10622.1|10621.4|3114
1599073200000|2020-09-02 19:00:00|10629.9|10629.2|10618|10617.3|10630.3|10629.6|10618|10617.3|2874
1599076800000|2020-09-02 20:00:00|10618.1|10617.4|10619.2|10618.2|10620.9|10620.2|10616.8|10615.9|2010
1599080400000|2020-09-02 21:00:00|10619.7|10616|10620.4|10614.8|10623.2|10617.2|10615.4|10610.3|3132
1599084000000|2020-09-02 22:00:00|10620.5|10614.5|10621.6|10620.6|10623.1|10622.1|10617.3|10613.5|4405
1599087600000|2020-09-02 23:00:00|10621.5|10620.5|10621.5|10620.5|10624.9|10624|10619.9|10618.9|2391
1599091200000|2020-09-03 00:00:00|10621.6|10620.6|10623.4|10622.7|10627|10626.1|10618.8|10617.9|5143
1599094800000|2020-09-03 01:00:00|10623.3|10622.6|10623.6|10622.9|10625.1|10624.2|10619.3|10618.5|5512
1599098400000|2020-09-03 02:00:00|10623.5|10622.6|10624.1|10623.4|10626.4|10625.5|10623.3|10622.5|3175
1599102000000|2020-09-03 03:00:00|10624|10623.3|10627.1|10626.4|10628.2|10627.5|10622.7|10622|2833
1599105600000|2020-09-03 04:00:00|10627|10626.3|10629.5|10628.8|10631.9|10630.9|10625|10624.1|3804
1599109200000|2020-09-03 05:00:00|10629.7|10628.7|10629.8|10628.8|10635|10634|10627.8|10627|4780
1599112800000|2020-09-03 06:00:00|10629.7|10628.7|10627.5|10626.5|10631.8|10631.1|10623.2|10622.3|5533
1599116400000|2020-09-03 07:00:00|10627.6|10626.6|10621.8|10621.1|10628.1|10627.4|10618.2|10617.4|6749
1599120000000|2020-09-03 08:00:00|10621.9|10621.2|10626|10625|10629.4|10628.6|10621.2|10620.3|5052
1599123600000|2020-09-03 09:00:00|10625.7|10624.9|10638.8|10638.1|10639.8|10638.8|10623.7|10623|5337
1599127200000|2020-09-03 10:00:00|10638.6|10637.9|10646.7|10646|10648|10647.1|10635.9|10635.2|4645
1599130800000|2020-09-03 11:00:00|10646.6|10645.9|10646.3|10645.6|10650|10649.3|10641.9|10641.2|4547
1599134400000|2020-09-03 12:00:00|10646.7|10646|10639.2|10638.5|10655.5|10654.8|10638.5|10637.7|6700
1599138000000|2020-09-03 13:00:00|10639.6|10638.9|10636.6|10634.7|10643.7|10643|10632.3|10631.4|5799
1599141600000|2020-09-03 14:00:00|10636.7|10634.8|10623.8|10623.1|10644.1|10643.3|10613.2|10612.2|8422
1599145200000|2020-09-03 15:00:00|10623.9|10623.2|10614.9|10614.2|10625.7|10625|10602.7|10601.9|10175
1599148800000|2020-09-03 16:00:00|10615|10614|10611.4|10610.4|10615|10614.2|10606.7|10605.7|5671
1599152400000|2020-09-03 17:00:00|10611.2|10610.5|10604.4|10603.4|10611.2|10610.5|10603.9|10603.1|3737
1599156000000|2020-09-03 18:00:00|10604.3|10603.3|10606.9|10606.2|10611.3|10610.4|10600.7|10599.9|4080
1599159600000|2020-09-03 19:00:00|10606.8|10606.1|10614.3|10613.6|10615.6|10614.9|10604.2|10603.3|4104
1599163200000|2020-09-03 20:00:00|10614.2|10613.3|10619.7|10618.7|10620.5|10619.1|10613.6|10612.7|1953
1599166800000|2020-09-03 21:00:00|10619.6|10617.2|10617.2|10614.6|10621.3|10618.7|10615.1|10609.1|3247
1599170400000|2020-09-03 22:00:00|10617.6|10614.5|10617.3|10616.3|10619.6|10618.6|10614.4|10613.2|2182
1599174000000|2020-09-03 23:00:00|10617|10616|10609.4|10608.4|10617.1|10616.1|10606.3|10605.3|2935
1599177600000|2020-09-04 00:00:00|10609.5|10608.5|10613.5|10612.8|10621.8|10621|10607|10606|6331
1599181200000|2020-09-04 01:00:00|10613.6|10612.9|10618.6|10617.6|10621.8|10621|10611.1|10610.4|5374
1599184800000|2020-09-04 02:00:00|10618.7|10617.7|10622.5|10621.5|10622.8|10622|10614.1|10613.3|3545
1599188400000|2020-09-04 03:00:00|10622.4|10621.4|10618.7|10618|10622.9|10622|10617.7|10617|2354
1599192000000|2020-09-04 04:00:00|10618.9|10617.9|10614|10613.3|10620.1|10619.3|10614|10613.3|2647
1599195600000|2020-09-04 05:00:00|10614.2|10613.2|10616.4|10615.7|10620|10619.3|10613.1|10612.4|2815
1599199200000|2020-09-04 06:00:00|10616.7|10615.8|10613.9|10612.9|10618.9|10618.1|10613.8|10612.8|3519
1599202800000|2020-09-04 07:00:00|10614|10613|10617.4|10616.7|10620.5|10619.8|10610.3|10609.6|5233
1599206400000|2020-09-04 08:00:00|10617.5|10616.8|10621.3|10620.3|10625.4|10624.5|10615.6|10614.9|4172
1599210000000|2020-09-04 09:00:00|10621.2|10620.5|10621|10620.3|10623.2|10622.5|10617.4|10616.5|3330
1599213600000|2020-09-04 10:00:00|10620.8|10620.1|10618.6|10617.9|10622.6|10621.9|10615.7|10615|3070
1599217200000|2020-09-04 11:00:00|10618.5|10617.8|10619.4|10618.7|10622|10621.2|10615.8|10615.1|3558
1599220800000|2020-09-04 12:00:00|10619.5|10618.8|10643.5|10642.5|10647.3|10646.3|10618.5|10617.3|11381
1599224400000|2020-09-04 13:00:00|10643.8|10643.1|10645.7|10645|10649.8|10648.9|10638.9|10637.9|8826
1599228000000|2020-09-04 14:00:00|10645.8|10645.1|10631.8|10630.8|10650.9|10650.2|10629.9|10629|8516
1599231600000|2020-09-04 15:00:00|10631.6|10630.9|10635.5|10634.5|10638.1|10637.3|10630.9|10630.2|5874
1599235200000|2020-09-04 16:00:00|10635.3|10634.6|10626.1|10625.4|10638|10637.1|10623.7|10622.8|4669
1599238800000|2020-09-04 17:00:00|10626|10625.3|10620|10619.3|10627.9|10627|10619.7|10619|2976
1599242400000|2020-09-04 18:00:00|10619.9|10619.2|10621.1|10620.4|10624.5|10623.8|10618.1|10617.4|2758
1599246000000|2020-09-04 19:00:00|10621|10620.3|10623.3|10622.3|10626.3|10625.4|10619.8|10618.9|2693
1599249600000|2020-09-04 20:00:00|10623.1|10622.1|10625.7|10622|10629.1|10626.4|10621.7|10620.7|2281
1599422400000|2020-09-06 20:00:00|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|10627.8|10620.8|1
1599426000000|2020-09-06 21:00:00|10630.5|10621.5|10630.6|10624.6|10632.8|10626.9|10627.3|10620.7|1473
1599429600000|2020-09-06 22:00:00|10629.5|10623.5|10627.5|10626.5|10630.4|10627.2|10622.2|10620.4|5372
1599433200000|2020-09-06 23:00:00|10627.8|10626.8|10632|10631|10632.5|10631.5|10624.8|10623.5|2733
1599436800000|2020-09-07 00:00:00|10631.8|10630.8|10636.3|10635.6|10639.2|10638.3|10626.7|10625.7|4625
1599440400000|2020-09-07 01:00:00|10636.4|10635.4|10627.4|10626.7|10637|10636.3|10627.1|10626.3|4462
1599444000000|2020-09-07 02:00:00|10627.5|10626.8|10627.8|10626.8|10628.9|10628.2|10622.1|10621.4|3949
1599447600000|2020-09-07 03:00:00|10627.7|10626.7|10628.8|10628.1|10630.5|10629.7|10627.7|10626.7|1768
1599451200000|2020-09-07 04:00:00|10628.9|10628.2|10625.4|10624.4|10629.8|10629.1|10624|10623.1|2305
1599454800000|2020-09-07 05:00:00|10625.5|10624.5|10630|10629|10632.3|10631.5|10625.4|10624.4|1839
1599458400000|2020-09-07 06:00:00|10629.9|10629.3|10625.7|10624.7|10631.2|10630.4|10625.2|10624.5|3304
1599462000000|2020-09-07 07:00:00|10625.8|10624.8|10619.5|10618.8|10628.1|10627.3|10615.6|10614.9|5298
1599465600000|2020-09-07 08:00:00|10619.6|10618.9|10620.6|10619.9|10621.4|10620.6|10613.7|10613|4071
1599469200000|2020-09-07 09:00:00|10620.2|10619.5|10621.4|10620.7|10622.6|10621.8|10617.2|10616.4|3036
1599472800000|2020-09-07 10:00:00|10621.3|10620.6|10624.5|10623.5|10627.5|10626.7|10620.3|10619.6|3604
1599476400000|2020-09-07 11:00:00|10624.3|10623.6|10625.1|10624.4|10625.6|10624.9|10620.1|10619.3|2598
1599480000000|2020-09-07 12:00:00|10625.2|10624.5|10621.3|10620.3|10625.5|10624.8|10619.2|10618.4|3193
1599483600000|2020-09-07 13:00:00|10621.4|10620.4|10622.6|10621.6|10625.2|10624.3|10620.7|10619.8|3409
1599487200000|2020-09-07 14:00:00|10622.5|10621.5|10628.3|10627.3|10629.3|10628.3|10621.2|10620.2|3009
1599490800000|2020-09-07 15:00:00|10628.1|10627.1|10630|10629|10630.2|10629.2|10626.1|10625.1|2149
1599494400000|2020-09-07 16:00:00|10630.1|10629.1|10630.2|10629.5|10633.2|10632.3|10628.3|10627.4|1982
1599498000000|2020-09-07 17:00:00|10630.3|10629.3|10629.4|10627.5|10630.9|10629.9|10627.5|10626.3|5572
1599501600000|2020-09-07 18:00:00|10629.3|10627.7|10630.1|10629.1|10631|10629.8|10629|10627.5|3420
1599505200000|2020-09-07 19:00:00|10630.2|10629.2|10628.7|10626.9|10630.9|10629.6|10628.1|10626.4|6371
1599508800000|2020-09-07 20:00:00|10628.8|10627|10630.1|10624.1|10631.6|10629.9|10627.5|10623.6|3860
1599512400000|2020-09-07 21:00:00|10630.2|10624.2|10630.6|10626|10632.4|10627.8|10629.1|10623.3|2103
1599516000000|2020-09-07 22:00:00|10630.7|10625.9|10631.3|10630.3|10631.7|10630.9|10628.3|10625.9|1863
1599519600000|2020-09-07 23:00:00|10631.1|10630.4|10631.1|10630.1|10631.7|10630.8|10629.3|10628.1|1755
1599523200000|2020-09-08 00:00:00|10630.9|10629.9|10628.9|10628.2|10632.1|10631.2|10624.7|10623.7|3800
1599526800000|2020-09-08 01:00:00|10628.8|10628.1|10631.6|10630.9|10631.6|10630.9|10625.3|10624.5|3715
1599530400000|2020-09-08 02:00:00|10631.5|10630.8|10627.7|10626.7|10631.6|10630.9|10626.2|10625.5|2398
1599534000000|2020-09-08 03:00:00|10627.8|10626.8|10629.1|10628.4|10630.1|10629.2|10627.6|10626.6|1571
1599537600000|2020-09-08 04:00:00|10629.2|10628.5|10627.7|10626.7|10629.6|10628.6|10625.4|10624.5|1664
1599541200000|2020-09-08 05:00:00|10627.8|10626.8|10626.9|10625.9|10629.1|10628.4|10624.8|10624|2402
1599544800000|2020-09-08 06:00:00|10626.8|10625.8|10622.1|10621.1|10628.3|10627.6|10621.4|10620.4|4244
1599548400000|2020-09-08 07:00:00|10622|10621|10626.5|10625.8|10627.9|10627.1|10620.6|10619.9|4116
1599552000000|2020-09-08 08:00:00|10626.7|10625.7|10629.6|10628.9|10630|10629.2|10625.4|10624.5|3525
1599555600000|2020-09-08 09:00:00|10629.7|10629|10635.8|10634.8|10637|10636.2|10627.6|10626.9|5180
1599559200000|2020-09-08 10:00:00|10635.6|10634.9|10631.5|10630.5|10638.7|10638|10625.4|10624.5|5841
1599562800000|2020-09-08 11:00:00|10631.3|10630.6|10627.3|10626.6|10632.3|10631.5|10621.3|10620.6|5576
1599566400000|2020-09-08 12:00:00|10627.2|10626.5|10599.2|10598.5|10628.7|10627.9|10590.4|10589.6|8643
1599570000000|2020-09-08 13:00:00|10599.1|10598.2|10599.6|10598.9|10604.1|10603.2|10592.3|10591.6|8798
1599573600000|2020-09-08 14:00:00|10599.8|10599.1|10594.3|10593.6|10602|10601.1|10590.2|10589.4|7319
1599577200000|2020-09-08 15:00:00|10594.5|10593.8|10599.3|10598.6|10601.7|10600.9|10591.4|10590.6|5309
1599580800000|2020-09-08 16:00:00|10599.4|10598.4|10593.5|10592.8|10599.6|10598.6|10586.7|10585.9|3980
1599584400000|2020-09-08 17:00:00|10593.4|10592.7|10599.8|10599.1|10601.8|10600.9|10591.8|10591.1|2845
1599588000000|2020-09-08 18:00:00|10599.9|10599.2|10606|10605|10606|10605.2|10599.1|10598.1|2800
1599591600000|2020-09-08 19:00:00|10605.9|10605.3|10607.1|10606.4|10608|10607.1|10602.7|10601.9|3787
1599595200000|2020-09-08 20:00:00|10607|10606.3|10602.9|10601.9|10608.1|10607.2|10602|10601|2074
1599598800000|2020-09-08 21:00:00|10603.4|10602.4|10597|10593.8|10607.4|10603.7|10592.4|10586.9|9076
1599602400000|2020-09-08 22:00:00|10596.8|10592.8|10599.1|10598.1|10600|10599|10583.7|10582.2|5933
1599606000000|2020-09-08 23:00:00|10599.2|10598.2|10597.6|10596.6|10605.7|10605|10596.5|10595.7|3851
1599609600000|2020-09-09 00:00:00|10597.5|10596.5|10598.8|10598.1|10599.6|10598.9|10587.3|10586.5|5381
1599613200000|2020-09-09 01:00:00|10598.9|10598.2|10594.9|10594.2|10599.3|10598.4|10590.4|10589.5|4372
1599616800000|2020-09-09 02:00:00|10594.7|10594|10594.4|10593.7|10595.3|10594.5|10591.3|10590.5|2826
1599620400000|2020-09-09 03:00:00|10594.3|10593.6|10596.1|10595.4|10596.1|10595.4|10592.6|10591.8|2220
1599624000000|2020-09-09 04:00:00|10596.2|10595.5|10590.7|10589.7|10596.2|10595.5|10588.6|10587.8|2295
1599627600000|2020-09-09 05:00:00|10590.8|10589.8|10594.2|10593.5|10595|10594.3|10590.4|10589.5|1881
1599631200000|2020-09-09 06:00:00|10594.3|10593.6|10582.8|10581.8|10594.9|10594.2|10579.5|10578.5|5126
1599634800000|2020-09-09 07:00:00|10582.7|10581.7|10593.5|10592.8|10595.5|10594.8|10582.7|10581.7|5378
1599638400000|2020-09-09 08:00:00|10593.6|10592.9|10599.4|10598.7|10605.1|10604.3|10593.5|10592.8|5052
1599642000000|2020-09-09 09:00:00|10599.5|10598.8|10605.4|10604.7|10607.2|10606.4|10597.7|10597|3527
1599645600000|2020-09-09 10:00:00|10606.1|10605.4|10614|10613|10617.3|10616.6|10606.1|10605.4|4216
1599649200000|2020-09-09 11:00:00|10613.7|10613.1|10617.9|10617.2|10620.2|10619.4|10608.9|10608.2|4653
1599652800000|2020-09-09 12:00:00|10617.8|10617.1|10618.5|10617.5|10625.3|10624.5|10613.8|10612.9|6398
1599656400000|2020-09-09 13:00:00|10618.6|10617.6|10618.1|10617.4|10624.4|10623.6|10613.6|10612.7|7589
1599660000000|2020-09-09 14:00:00|10618|10617.3|10623.6|10622.9|10624.4|10623.6|10614.4|10613.6|7043
1599663600000|2020-09-09 15:00:00|10623.5|10622.8|10624.4|10623.4|10626.6|10625.8|10622.4|10621.5|3955
1599667200000|2020-09-09 16:00:00|10624.3|10623.6|10625.4|10624.7|10627.8|10627|10622.6|10621.9|2942
1599670800000|2020-09-09 17:00:00|10625.5|10624.8|10621.4|10620.4|10627.9|10626.9|10620.4|10619.4|4129
1599674400000|2020-09-09 18:00:00|10621.3|10620.3|10621.5|10620.5|10625.3|10624.5|10619.1|10618.4|2207
1599678000000|2020-09-09 19:00:00|10621.6|10620.9|10619.1|10618.4|10623.2|10622.4|10616.2|10615.2|2494
1599681600000|2020-09-09 20:00:00|10619|10618.3|10619|10617.4|10620.5|10618.8|10615.9|10615|1853
1599685200000|2020-09-09 21:00:00|10619.3|10617.5|10619.1|10614.7|10625.3|10620.4|10618.1|10614|5823
1599688800000|2020-09-09 22:00:00|10619.3|10614.5|10620.2|10619.2|10622.8|10621.8|10616.7|10614.5|3247
1599692400000|2020-09-09 23:00:00|10620|10619|10624.2|10623.2|10624.7|10623.7|10618.7|10617.7|2004
1599696000000|2020-09-10 00:00:00|10624.1|10623.4|10618.6|10617.9|10630.8|10629.8|10618|10617.3|4907
1599699600000|2020-09-10 01:00:00|10618.5|10617.8|10616.3|10615.6|10623.6|10622.9|10614.5|10613.6|4382
1599703200000|2020-09-10 02:00:00|10616.2|10615.3|10614.2|10613.2|10621.4|10620.4|10613.9|10613.1|3011
1599706800000|2020-09-10 03:00:00|10614.3|10613.3|10611.3|10610.6|10615|10614.1|10609.2|10608.3|2726
1599710400000|2020-09-10 04:00:00|10611.2|10610.5|10610.9|10610.2|10611.4|10610.7|10606.1|10605.3|2392
1599714000000|2020-09-10 05:00:00|10611|10610|10613|10612|10616.2|10615.5|10610.9|10610|2369
1599717600000|2020-09-10 06:00:00|10613.2|10612.2|10609.8|10608.8|10616.5|10615.8|10608|10607.1|3469
1599721200000|2020-09-10 07:00:00|10609.9|10608.9|10606.4|10605.7|10612.1|10611.4|10602.8|10602.1|4815
1599724800000|2020-09-10 08:00:00|10606.3|10605.6|10606.2|10605.5|10606.9|10605.9|10601.1|10600.2|4173
1599728400000|2020-09-10 09:00:00|10606.3|10605.6|10611.8|10610.8|10612|10611.1|10604.8|10604|3849
1599732000000|2020-09-10 10:00:00|10611.7|10610.7|10609.2|10608.5|10613|10612.3|10608|10607|2762
1599735600000|2020-09-10 11:00:00|10609.3|10608.6|10612.4|10611.7|10616.5|10615.5|10609.1|10608.3|3592
1599739200000|2020-09-10 12:00:00|10612.1|10611.4|10603.9|10602.9|10616.9|10613.6|10598.8|10597.8|9248
1599742800000|2020-09-10 13:00:00|10603.7|10602.7|10613.6|10612.6|10615.2|10614.5|10602.7|10601.7|8106
1599746400000|2020-09-10 14:00:00|10613.8|10612.8|10617.3|10616.6|10621.7|10620.7|10613.8|10612.8|6452
1599750000000|2020-09-10 15:00:00|10617.4|10616.7|10619.4|10618.7|10622.5|10621.8|10617|10616.2|4478
1599753600000|2020-09-10 16:00:00|10619.5|10618.8|10618.1|10617.4|10622.1|10621.2|10615.7|10615|4346
1599757200000|2020-09-10 17:00:00|10618|10617.3|10618.8|10617.8|10619.3|10618.4|10613.6|10612.6|3728
1599760800000|2020-09-10 18:00:00|10618.6|10618.1|10612|10611.3|10624.3|10623.3|10611.4|10610.6|4584
1599764400000|2020-09-10 19:00:00|10611.9|10611.2|10610.9|10609.9|10616|10615|10609.7|10608.7|3934
1599768000000|2020-09-10 20:00:00|10611|10610|10613.4|10612.4|10615.2|10613.9|10610.7|10609.9|2120
1599771600000|2020-09-10 21:00:00|10615.2|10612.5|10616.4|10613|10619.4|10614.1|10612.9|10606.9|14205
1599775200000|2020-09-10 22:00:00|10617|10612.9|10617.6|10616.6|10620.1|10618.5|10614.4|10612.4|4640
1599778800000|2020-09-10 23:00:00|10617.5|10616.5|10615.4|10614.4|10619.2|10618.3|10613.8|10612.8|2402
1599782400000|2020-09-11 00:00:00|10615.7|10614.7|10614|10613|10616.1|10615.2|10608.3|10607.5|4438
1599786000000|2020-09-11 01:00:00|10613.8|10613.1|10618.7|10617.7|10621.4|10620.4|10612.9|10612.2|4335
1599789600000|2020-09-11 02:00:00|10618.6|10617.6|10619.2|10618.2|10619.9|10619|10614.4|10613.7|2673
1599793200000|2020-09-11 03:00:00|10619.5|10618.8|10617.5|10616.8|10619.8|10619|10614.3|10613.4|2758
1599796800000|2020-09-11 04:00:00|10617.3|10616.6|10617.1|10616.1|10619.7|10618.9|10615.4|10614.5|2633
1599800400000|2020-09-11 05:00:00|10617.2|10616.2|10618.9|10617.9|10619.2|10618.4|10615.8|10615.1|1934
1599804000000|2020-09-11 06:00:00|10618.8|10617.8|10617.9|10616.9|10620|10619.2|10616.4|10615.7|3206
1599807600000|2020-09-11 07:00:00|10618.1|10617.1|10623.6|10622.9|10627|10626|10615.5|10614.8|5076
1599811200000|2020-09-11 08:00:00|10623.7|10623|10623.6|10622.9|10625.3|10624.6|10617.2|10616.4|4432
1599814800000|2020-09-11 09:00:00|10623.5|10622.8|10621.7|10621|10625.7|10624.8|10618.9|10618.2|4282
1599818400000|2020-09-11 10:00:00|10621.6|10620.9|10619.8|10619.1|10623.2|10622.4|10618.7|10617.9|3213
1599822000000|2020-09-11 11:00:00|10619.7|10619|10616.7|10616|10620.1|10619.3|10615.5|10614.7|3086
1599825600000|2020-09-11 12:00:00|10616.8|10616.1|10616|10615|10621.3|10618.6|10613.5|10612.7|4808
1599829200000|2020-09-11 13:00:00|10615.9|10614.9|10611.7|10610.7|10617.7|10617|10609|10608.3|5514
1599832800000|2020-09-11 14:00:00|10611.6|10610.6|10620.3|10619.6|10621.8|10621|10611.1|10610.1|4481
1599836400000|2020-09-11 15:00:00|10620.2|10619.5|10617.7|10616.7|10621.3|10620.5|10616.8|10616.1|3611
1599840000000|2020-09-11 16:00:00|10617.8|10616.8|10616.4|10615.7|10618.3|10617.5|10612.8|10612.1|2424
1599843600000|2020-09-11 17:00:00|10616.5|10615.8|10611.7|10611|10620.3|10619.6|10611.6|10610.9|2933
1599847200000|2020-09-11 18:00:00|10611.5|10610.8|10611.5|10610.5|10612.4|10611.5|10606.3|10605.4|2986
1599850800000|2020-09-11 19:00:00|10611.6|10610.6|10608.8|10607.8|10612.2|10611.3|10607.3|10606.6|2621
1599854400000|2020-09-11 20:00:00|10608.9|10607.9|10619.1|10616.1|10620.9|10616.9|10607.8|10606.9|2207
1600027200000|2020-09-13 20:00:00|10618.6|10606.6|10617.8|10605.8|10619.9|10607.9|10617.1|10605.8|111
1600030800000|2020-09-13 21:00:00|10617.3|10606.3|10613.9|10607.9|10618.7|10610.3|10610.7|10602.5|1576
1600034400000|2020-09-13 22:00:00|10613|10609.1|10612.3|10611.3|10614.9|10613.5|10611|10606.9|2656
1600038000000|2020-09-13 23:00:00|10611.9|10610.9|10615.7|10614.7|10616.3|10615.3|10611.6|10610.6|1570
1600041600000|2020-09-14 00:00:00|10615.6|10614.6|10614.7|10613.7|10617.1|10616.3|10611.1|10610.2|3725
1600045200000|2020-09-14 01:00:00|10614.8|10613.8|10612.4|10611.7|10616.2|10615.4|10611.2|10610.3|2825
1600048800000|2020-09-14 02:00:00|10612.5|10611.8|10611.1|10610.1|10616.4|10615.5|10610.2|10609.4|2787
1600052400000|2020-09-14 03:00:00|10611|10610|10608.8|10608.1|10611|10610|10606.4|10605.5|2121
1600056000000|2020-09-14 04:00:00|10608.7|10608|10605.5|10604.8|10608.9|10608.2|10601.6|10600.8|1854
1600059600000|2020-09-14 05:00:00|10605.4|10604.7|10606.8|10605.8|10607.1|10606.4|10601.4|10600.7|2445
1600063200000|2020-09-14 06:00:00|10606.7|10605.7|10605|10604|10611.9|10611|10601.5|10600.7|3418
1600066800000|2020-09-14 07:00:00|10604.9|10603.9|10598.1|10597.1|10604.9|10603.9|10595.1|10594.4|4598
1600070400000|2020-09-14 08:00:00|10597.9|10597.2|10600.4|10599.4|10601.2|10600.5|10591.4|10590.7|3790
1600074000000|2020-09-14 09:00:00|10600.2|10599.5|10603.2|10602.2|10605.3|10604.6|10597.5|10596.6|3420
1600077600000|2020-09-14 10:00:00|10603.3|10602.3|10594.1|10593.4|10603.3|10602.5|10592|10591|3496
1600081200000|2020-09-14 11:00:00|10593.9|10593.2|10601.6|10600.9|10603.7|10603|10593.2|10592.4|3107
1600084800000|2020-09-14 12:00:00|10601.3|10600.6|10593.8|10592.8|10601.6|10600.9|10592.7|10592|3826
1600088400000|2020-09-14 13:00:00|10593.6|10592.9|10568.8|10568.1|10593.9|10593|10563.4|10562.4|6992
1600092000000|2020-09-14 14:00:00|10568.5|10567.8|10565.3|10564.6|10571.6|10570.7|10555.3|10554.5|6053
1600095600000|2020-09-14 15:00:00|10565.4|10564.7|10569.2|10568.5|10569.7|10568.9|10563.2|10562.5|3343
1600099200000|2020-09-14 16:00:00|10569.3|10568.6|10565.8|10564.8|10570.7|10570|10563.6|10562.9|3013
1600102800000|2020-09-14 17:00:00|10565.7|10564.7|10569.8|10569.1|10570.4|10569.6|10563.5|10562.7|2698
1600106400000|2020-09-14 18:00:00|10570|10569.3|10570.9|10569.9|10572.2|10571.3|10568.7|10567.8|1883
1600110000000|2020-09-14 19:00:00|10571.2|10570.2|10571.5|10570.8|10572.1|10571.3|10568.4|10567.6|2868
1600113600000|2020-09-14 20:00:00|10571.7|10570.7|10573.2|10572.2|10574.6|10573.5|10568.3|10567.3|1817
1600117200000|2020-09-14 21:00:00|10573.3|10572.3|10574.1|10568.3|10575.7|10572.7|10570.5|10565.6|2553
1600120800000|2020-09-14 22:00:00|10574.2|10568.5|10573.5|10572.5|10575|10574|10568.7|10567.5|2116
1600124400000|2020-09-14 23:00:00|10573.2|10572.2|10573.4|10572.4|10574.9|10574|10572.1|10571.3|1506
1600128000000|2020-09-15 00:00:00|10573.5|10572.5|10571.4|10570.7|10575.5|10574.6|10566.4|10565.7|4049
1600131600000|2020-09-15 01:00:00|10571.5|10570.8|10565.8|10564.8|10572|10571.3|10564.2|10563.4|4215
1600135200000|2020-09-15 02:00:00|10566|10565|10568.5|10567.8|10569.2|10568.2|10561.2|10560.5|3514
1600138800000|2020-09-15 03:00:00|10568.4|10567.7|10569.8|10569.1|10570.6|10569.9|10564.9|10564|2671
1600142400000|2020-09-15 04:00:00|10569.7|10569|10568.7|10568|10570.1|10569.4|10560.9|10560.2|2420
1600146000000|2020-09-15 05:00:00|10568.6|10567.9|10566.2|10565.2|10569.8|10569.1|10563.8|10563|2829
1600149600000|2020-09-15 06:00:00|10566.1|10565.1|10572.5|10571.8|10573.7|10572.9|10563.4|10562.6|3507
1600153200000|2020-09-15 07:00:00|10572.4|10571.7|10574.4|10573.4|10576.5|10575.7|10567|10566.3|4875
1600156800000|2020-09-15 08:00:00|10574.5|10573.5|10579.8|10578.8|10579.9|10579|10570.9|10570.1|4455
1600160400000|2020-09-15 09:00:00|10579.5|10578.6|10571.4|10570.4|10582|10581.2|10570.4|10569.7|3898
1600164000000|2020-09-15 10:00:00|10571.5|10570.5|10560.6|10559.9|10573.1|10572.2|10560.4|10559.7|4407
1600167600000|2020-09-15 11:00:00|10560.5|10559.8|10553.3|10552.6|10561.1|10560.4|10549.6|10548.6|4964
1600171200000|2020-09-15 12:00:00|10552.9|10552.2|10541|10540|10553|10552.3|10538.9|10538.2|5799
1600174800000|2020-09-15 13:00:00|10541.1|10540.1|10536.2|10535.5|10542.8|10541.9|10530.5|10529.6|6338
1600178400000|2020-09-15 14:00:00|10536.3|10535.6|10547.1|10546.4|10549.3|10548.6|10534.6|10533.9|6439
1600182000000|2020-09-15 15:00:00|10547|10546.3|10551.6|10550.9|10552|10551.2|10546.1|10545.2|3736
1600185600000|2020-09-15 16:00:00|10551.7|10551|10546.3|10545.6|10551.7|10551|10543.6|10542.9|2796
1600189200000|2020-09-15 17:00:00|10546.2|10545.5|10554|10553.3|10554.7|10554|10542.7|10541.9|3142
1600192800000|2020-09-15 18:00:00|10553.4|10552.7|10546.6|10545.9|10554.4|10553.6|10544.4|10543.6|2376
1600196400000|2020-09-15 19:00:00|10546.7|10545.7|10543.9|10542.9|10547.5|10546.7|10539.7|10539|2389
1600200000000|2020-09-15 20:00:00|10543.5|10542.8|10544.7|10543.7|10546.8|10545.9|10543.3|10542.6|1446
1600203600000|2020-09-15 21:00:00|10546.3|10540.9|10544.7|10540.3|10546.4|10542.4|10539.7|10534.4|2774
1600207200000|2020-09-15 22:00:00|10544.6|10539|10542.7|10541.7|10545.1|10542.8|10540.9|10537.8|2099
1600210800000|2020-09-15 23:00:00|10542.4|10541.4|10540.7|10539.7|10543.4|10542.7|10537.1|10536.2|1764
1600214400000|2020-09-16 00:00:00|10540.6|10539.6|10535.4|10534.4|10540.7|10540|10526.6|10525.7|5573
1600218000000|2020-09-16 01:00:00|10535.7|10535|10528.2|10527.5|10538.2|10537.3|10526.3|10525.6|5005
1600221600000|2020-09-16 02:00:00|10528.3|10527.6|10529.3|10528.6|10533.5|10532.8|10526|10525.3|2963
1600225200000|2020-09-16 03:00:00|10529.2|10528.5|10527.8|10527.1|10531.4|10530.5|10527.5|10526.6|2537
1600228800000|2020-09-16 04:00:00|10527.7|10527|10530.3|10529.6|10530.5|10529.8|10525.5|10524.8|2585
1600232400000|2020-09-16 05:00:00|10530.4|10529.7|10535.9|10534.9|10540|10539.3|10527.6|10526.8|2409
1600236000000|2020-09-16 06:00:00|10536|10535|10538.8|10537.8|10539.8|10538.9|10531.9|10531.2|3273
1600239600000|2020-09-16 07:00:00|10538.7|10537.7|10525.2|10524.5|10540.4|10539.6|10523.6|10522.7|4018
1600243200000|2020-09-16 08:00:00|10525.3|10524.3|10520|10519|10526.9|10526.1|10516.8|10515.9|4075
1600246800000|2020-09-16 09:00:00|10519.9|10519.2|10522.2|10521.2|10522.7|10521.9|10514.2|10513.3|3951
1600250400000|2020-09-16 10:00:00|10522.1|10521.4|10503.9|10502.9|10522.6|10521.7|10500.3|10499.6|4135
1600254000000|2020-09-16 11:00:00|10504|10503|10509.2|10508.2|10515.4|10514.4|10499.9|10499.1|4309
1600257600000|2020-09-16 12:00:00|10509|10508.3|10488.9|10487.9|10511|10510|10486|10485|6263
1600261200000|2020-09-16 13:00:00|10488.8|10487.8|10484.2|10483.2|10496.7|10496|10481.1|10480.2|6604
1600264800000|2020-09-16 14:00:00|10484.3|10483.3|10483|10482.3|10496.3|10495.6|10481.7|10481|7134
1600268400000|2020-09-16 15:00:00|10482.9|10482.2|10494.3|10493.6|10495.3|10494.4|10482.3|10481.5|4451
1600272000000|2020-09-16 16:00:00|10494.4|10493.7|10490.8|10490.1|10495.5|10494.8|10490.1|10489.4|2814
1600275600000|2020-09-16 17:00:00|10491|10490.3|10502.1|10496.1|10505.1|10504.2|10489.8|10489.1|4340
1600279200000|2020-09-16 18:00:00|10500.6|10494.6|10501.2|10500.2|10515.1|10514.1|10480.7|10479.6|13277
1600282800000|2020-09-16 19:00:00|10501.4|10500.4|10500.8|10499.8|10506.4|10505.4|10492.4|10491.4|8473
1600286400000|2020-09-16 20:00:00|10500.7|10499.7|10495.5|10494.5|10505.5|10504.8|10494.9|10493.5|3434
1600290000000|2020-09-16 21:00:00|10495.7|10493.7|10497.1|10493.4|10500.3|10496.2|10492.2|10486.2|6963
1600293600000|2020-09-16 22:00:00|10496.8|10493.3|10499.9|10498.9|10501.1|10500.1|10493.9|10491.6|3551
1600297200000|2020-09-16 23:00:00|10499.5|10498.5|10506.7|10505.7|10507.9|10506.9|10499.1|10498.1|1773
1600300800000|2020-09-17 00:00:00|10506.8|10505.8|10505.8|10504.8|10507.1|10506.3|10488.2|10487.2|6460
1600304400000|2020-09-17 01:00:00|10505.9|10504.9|10514.5|10513.5|10518|10517|10501.3|10500.3|6120
1600308000000|2020-09-17 02:00:00|10514.4|10513.7|10505.2|10504.2|10514.6|10513.7|10504.1|10503.4|4601
1600311600000|2020-09-17 03:00:00|10504.9|10504.3|10505.9|10505.2|10508.6|10507.8|10503.2|10502.4|5193
1600315200000|2020-09-17 04:00:00|10506|10505.3|10507.7|10507|10510.9|10510.2|10503.5|10502.7|2535
1600318800000|2020-09-17 05:00:00|10507.8|10507.1|10498.5|10497.5|10509.1|10508.3|10497.6|10496.9|3166
1600322400000|2020-09-17 06:00:00|10498.7|10497.7|10486|10485|10504.5|10503.6|10479.3|10478.3|6355
1600326000000|2020-09-17 07:00:00|10485.9|10484.9|10477.4|10476.4|10486.9|10485.9|10469.6|10468.6|7246
1600329600000|2020-09-17 08:00:00|10477.3|10476.3|10474.6|10473.6|10487.3|10486.6|10472.2|10471.3|5181
1600333200000|2020-09-17 09:00:00|10474.5|10473.5|10476.4|10475.7|10483.6|10482.8|10468.1|10467.4|4799
1600336800000|2020-09-17 10:00:00|10476.3|10475.6|10473.6|10472.6|10482|10481.1|10469.8|10468.8|4320
1600340400000|2020-09-17 11:00:00|10473.7|10472.7|10454.3|10453.6|10477.5|10476.6|10452.9|10452.1|6396
1600344000000|2020-09-17 12:00:00|10454.1|10453.4|10455.7|10454.7|10464.3|10463.6|10453.7|10453|5899
1600347600000|2020-09-17 13:00:00|10455.6|10454.6|10471.1|10470.4|10478.9|10478.1|10453.4|10452.7|6820
1600351200000|2020-09-17 14:00:00|10470.8|10470.1|10470.9|10470.2|10478|10477.3|10457.5|10456.5|7576
1600354800000|2020-09-17 15:00:00|10471|10470.3|10477.3|10476.6|10482.8|10482.1|10469.1|10468.3|4944
1600358400000|2020-09-17 16:00:00|10477.4|10476.7|10483.2|10482.5|10484.9|10484.1|10475.1|10474.2|3109
1600362000000|2020-09-17 17:00:00|10483.1|10482.4|10476.3|10475.6|10484.8|10484|10476|10475.3|2058
1600365600000|2020-09-17 18:00:00|10476.2|10475.5|10469.6|10468.9|10479.3|10478.5|10468.7|10468|2693
1600369200000|2020-09-17 19:00:00|10469.7|10469|10466.9|10466.2|10473|10472.3|10466.9|10466|2789
1600372800000|2020-09-17 20:00:00|10467.1|10466.1|10474.8|10473.8|10475.5|10474.5|10466.9|10466.1|2538
1600376400000|2020-09-17 21:00:00|10476.5|10472.6|10480.3|10474.3|10482.5|10476.5|10474.7|10468.7|2387
1600380000000|2020-09-17 22:00:00|10481.6|10475.6|10473.3|10472.3|10481.7|10475.7|10471.4|10470.4|2559
1600383600000|2020-09-17 23:00:00|10473.2|10472.2|10470.1|10469.1|10474.5|10473.6|10469.5|10468.5|1955
1600387200000|2020-09-18 00:00:00|10470|10469.3|10475.3|10474.6|10483|10482.2|10468|10467.1|5689
1600390800000|2020-09-18 01:00:00|10475.4|10474.7|10480.9|10479.9|10482|10481.1|10470.8|10470|4373
1600394400000|2020-09-18 02:00:00|10480.8|10480.1|10486|10485.3|10487.6|10486.9|10478.4|10477.7|3091
1600398000000|2020-09-18 03:00:00|10486.3|10485.6|10482|10481.3|10486.6|10485.9|10480.7|10479.9|1969
1600401600000|2020-09-18 04:00:00|10481.9|10481.2|10480.7|10480|10484.2|10483.5|10478.1|10477.4|2347
1600405200000|2020-09-18 05:00:00|10480.8|10480.1|10479.4|10478.4|10483.4|10482.6|10477|10476.3|2218
1600408800000|2020-09-18 06:00:00|10479.2|10478.2|10470.5|10469.5|10483.3|10482.5|10468.8|10468|3508
1600412400000|2020-09-18 07:00:00|10470.2|10469.3|10458.3|10457.3|10470.6|10469.8|10455.8|10455|5722
1600416000000|2020-09-18 08:00:00|10458.1|10457.4|10448|10447|10461.6|10460.9|10441.3|10440.4|4804
1600419600000|2020-09-18 09:00:00|10447.9|10447.2|10431.6|10430.6|10452.8|10451.9|10430.3|10429.6|4585
1600423200000|2020-09-18 10:00:00|10431.3|10430.9|10432.8|10432.1|10437.7|10436.8|10427.6|10426.8|4931
1600426800000|2020-09-18 11:00:00|10433|10432.3|10438.2|10437.2|10446|10445.2|10431.9|10431|4582
1600430400000|2020-09-18 12:00:00|10438.1|10437.1|10439.4|10438.7|10442.6|10441.7|10432.4|10431.7|4855
1600434000000|2020-09-18 13:00:00|10439.6|10438.6|10440.6|10439.6|10448.3|10447.6|10436.5|10435.8|4695
1600437600000|2020-09-18 14:00:00|10440.7|10439.7|10431.6|10430.9|10442.7|10441.7|10429.3|10428.3|5459
1600441200000|2020-09-18 15:00:00|10431.7|10431|10444.9|10444.2|10444.9|10444.2|10431.5|10430.8|4137
1600444800000|2020-09-18 16:00:00|10444.8|10444.1|10438.1|10437.4|10444.9|10444.2|10437.6|10436.8|2756
1600448400000|2020-09-18 17:00:00|10438.2|10437.5|10449.1|10448.1|10450.2|10449.3|10437.8|10437.1|4170
1600452000000|2020-09-18 18:00:00|10449|10448.4|10455.2|10454.5|10456.1|10455.3|10445.6|10444.9|2980
1600455600000|2020-09-18 19:00:00|10455|10454.3|10460.3|10459.3|10464|10463.3|10455|10454.3|3243
1600459200000|2020-09-18 20:00:00|10460.4|10459.4|10456.9|10455.9|10461.6|10460.7|10455.9|10454.6|2246
1600632000000|2020-09-20 20:00:00|10460.2|10448.2|10457.8|10447.2|10464|10453.4|10457.2|10445.2|141
1600635600000|2020-09-20 21:00:00|10462.7|10450.7|10459.1|10453.1|10463.6|10456.5|10453|10445.8|2070
1600639200000|2020-09-20 22:00:00|10458.8|10452.8|10450.3|10449.3|10459.7|10453.8|10443.8|10442.3|4144
1600642800000|2020-09-20 23:00:00|10450.4|10449.4|10454|10453|10454.7|10453.9|10449.6|10448.6|2266
1600646400000|2020-09-21 00:00:00|10454.1|10453.1|10445.3|10444.3|10457.7|10456.7|10444|10443.2|2518
1600650000000|2020-09-21 01:00:00|10445.4|10444.4|10437.2|10436.2|10446|10445.2|10436.3|10435.5|2891
1600653600000|2020-09-21 02:00:00|10437.3|10436.3|10433.1|10432.4|10438.6|10437.8|10432.7|10432|2453
1600657200000|2020-09-21 03:00:00|10433|10432.3|10428.9|10427.9|10433.5|10432.8|10427.4|10426.4|2788
1600660800000|2020-09-21 04:00:00|10428.8|10427.8|10429.9|10428.9|10433.5|10432.6|10428.3|10427.5|2118
1600664400000|2020-09-21 05:00:00|10429.8|10429.1|10433.6|10432.9|10433.8|10433|10429.6|10428.8|2139
1600668000000|2020-09-21 06:00:00|10433.5|10432.8|10432.3|10431.6|10438|10437.3|10429|10428.3|3015
1600671600000|2020-09-21 07:00:00|10432.5|10431.5|10419.4|10418.7|10434|10433.2|10407.3|10406.3|7887
1600675200000|2020-09-21 08:00:00|10419.5|10418.8|10412.6|10411.6|10422.1|10421.1|10400.6|10399.7|8166
1600678800000|2020-09-21 09:00:00|10412.8|10412.1|10416.3|10415.6|10424.2|10423.3|10407.6|10406.7|6527
1600682400000|2020-09-21 10:00:00|10416.2|10415.5|10404.7|10404|10417|10416.1|10403.8|10403.1|4973
1600686000000|2020-09-21 11:00:00|10404.9|10403.9|10409.8|10409.1|10415.2|10414.5|10400.9|10400.2|4781
1600689600000|2020-09-21 12:00:00|10409.6|10408.9|10416.8|10416.1|10419.9|10419.2|10406.3|10405.5|5069
1600693200000|2020-09-21 13:00:00|10416.9|10415.9|10460.2|10459.2|10490.9|10488.2|10413.1|10412.4|9558
1600696800000|2020-09-21 14:00:00|10460.1|10459.1|10454.1|10453.4|10460.8|10460|10445.8|10444.9|7624
1600700400000|2020-09-21 15:00:00|10454|10453.3|10469.9|10469.2|10474.4|10473.5|10452.3|10451.6|6283
1600704000000|2020-09-21 16:00:00|10470|10469.3|10474.6|10473.9|10475.8|10474.9|10468.1|10467.4|3785
1600707600000|2020-09-21 17:00:00|10474.5|10473.8|10479.1|10478.4|10482.3|10481.5|10472.4|10471.6|3851
1600711200000|2020-09-21 18:00:00|10479|10478.3|10479.7|10479|10484.4|10483.7|10477.4|10476.7|2948
1600714800000|2020-09-21 19:00:00|10479.6|10478.9|10473.5|10472.5|10479.6|10478.9|10467.8|10467.1|4564
1600718400000|2020-09-21 20:00:00|10473.3|10472.6|10465.2|10464.2|10474.2|10473.4|10464.7|10463.4|2488
1600722000000|2020-09-21 21:00:00|10466|10463.8|10470.4|10464.4|10473.9|10467.9|10466|10463.8|2091
1600725600000|2020-09-21 22:00:00|10469.3|10464.5|10468.7|10467.7|10471.7|10470.7|10467|10464.1|2103
1600729200000|2020-09-21 23:00:00|10468.8|10467.8|10469.9|10468.9|10472.1|10471.1|10467.5|10466.5|1484
1600732800000|2020-09-22 00:00:00|10469.8|10468.8|10466|10465|10475.8|10474.9|10465.2|10464.3|3244
1600736400000|2020-09-22 01:00:00|10466.1|10465.1|10451.8|10450.8|10467.5|10466.8|10450|10449|4003
1600740000000|2020-09-22 02:00:00|10451.6|10450.9|10451.9|10451.2|10456.1|10455.4|10446.6|10445.8|2291
1600743600000|2020-09-22 03:00:00|10451.8|10451.1|10454|10453.3|10458.2|10457.5|10451.4|10450.6|2271
1600747200000|2020-09-22 04:00:00|10454.1|10453.4|10454|10453.3|10454.6|10453.7|10449.4|10448.5|1873
1600750800000|2020-09-22 05:00:00|10454.1|10453.1|10456.1|10455.1|10456.1|10455.2|10452.1|10451.2|2003
1600754400000|2020-09-22 06:00:00|10456.3|10455.3|10459.1|10458.4|10465.3|10464.6|10453.9|10452.9|4570
1600758000000|2020-09-22 07:00:00|10459.2|10458.2|10468.1|10467.1|10468.6|10467.9|10455.3|10454.4|5657
1600761600000|2020-09-22 08:00:00|10468|10467|10455.7|10455|10474.2|10473.4|10451.2|10450.4|6163
1600765200000|2020-09-22 09:00:00|10455.6|10454.9|10456.7|10455.7|10462.1|10461.4|10453.7|10452.9|4171
1600768800000|2020-09-22 10:00:00|10456.6|10455.6|10444.8|10443.8|10456.9|10456|10441.1|10440.1|4713
1600772400000|2020-09-22 11:00:00|10444.9|10443.9|10451.2|10450.5|10454.3|10453.6|10444.7|10443.7|4174
1600776000000|2020-09-22 12:00:00|10451.1|10450.4|10455.2|10454.5|10464.2|10463.5|10448.4|10447.7|5607
1600779600000|2020-09-22 13:00:00|10455.1|10454.4|10479.2|10477.1|10484.9|10484.2|10454.1|10453.4|6791
1600783200000|2020-09-22 14:00:00|10479.4|10477.8|10498.4|10497.7|10500.3|10499.4|10473.5|10472.7|7747
1600786800000|2020-09-22 15:00:00|10498.3|10497.6|10505.7|10505|10508.2|10507.5|10493.8|10493.1|6626
1600790400000|2020-09-22 16:00:00|10505.6|10504.9|10503|10502.3|10506.6|10505.9|10499.4|10498.7|4147
1600794000000|2020-09-22 17:00:00|10503.1|10502.4|10499.5|10498.8|10504.6|10503.9|10492.1|10491.4|3206
1600797600000|2020-09-22 18:00:00|10499.6|10498.9|10493.9|10493.2|10502.8|10502.1|10492.9|10492.2|2687
1600801200000|2020-09-22 19:00:00|10494|10493.3|10493.3|10492.6|10498.9|10498.2|10493.1|10492.4|2465
1600804800000|2020-09-22 20:00:00|10493.4|10492.7|10493.5|10492.5|10497.2|10496.2|10491.6|10489.1|1773
1600808400000|2020-09-22 21:00:00|10493.7|10491.5|10496.4|10491.2|10502.1|10496.1|10490.4|10484.4|5498
1600812000000|2020-09-22 22:00:00|10496.3|10491.3|10496.8|10495.8|10501.9|10500.9|10495|10489.5|2488
1600815600000|2020-09-22 23:00:00|10496.7|10495.7|10506.3|10505.3|10506.4|10505.5|10496.1|10495.1|2756
1600819200000|2020-09-23 00:00:00|10506.4|10505.4|10511.5|10510.8|10518.3|10517.4|10501.8|10500.8|6440
1600822800000|2020-09-23 01:00:00|10511.3|10510.6|10519.5|10518.8|10520.4|10519.5|10509.6|10508.8|5543
1600826400000|2020-09-23 02:00:00|10519.6|10518.9|10509|10508|10520|10519.2|10506.1|10505.1|4114
1600830000000|2020-09-23 03:00:00|10508.8|10507.8|10511.2|10510.2|10512.8|10511.8|10506.4|10505.6|3363
1600833600000|2020-09-23 04:00:00|10511.1|10510.1|10507.5|10506.5|10512.4|10511.6|10505.8|10505|2857
1600837200000|2020-09-23 05:00:00|10507.6|10506.6|10511.1|10510.4|10515.9|10514.9|10504.8|10503.8|3076
1600840800000|2020-09-23 06:00:00|10511|10510.1|10511.2|10510.2|10516|10515|10509.4|10508.6|4725
1600844400000|2020-09-23 07:00:00|10511.1|10510.1|10497.2|10496.2|10511.3|10510.5|10493.3|10492.4|6582
1600848000000|2020-09-23 08:00:00|10497.3|10496.3|10508.4|10507.4|10510.4|10509.7|10496.1|10495.4|4989
1600851600000|2020-09-23 09:00:00|10508.5|10507.5|10500.1|10499.1|10509.1|10508.3|10496.2|10495.3|4898
1600855200000|2020-09-23 10:00:00|10500.2|10499.2|10502.7|10501.7|10505.1|10504.2|10493.2|10492.4|3841
1600858800000|2020-09-23 11:00:00|10502.1|10501.4|10513.6|10512.6|10513.6|10512.6|10500.3|10499.4|3749
1600862400000|2020-09-23 12:00:00|10513.4|10512.4|10518.1|10517.1|10523.3|10522.3|10509.1|10508.2|6170
1600866000000|2020-09-23 13:00:00|10518|10517|10518.4|10517.4|10524.3|10523.5|10509.6|10508.8|6523
1600869600000|2020-09-23 14:00:00|10518.5|10517.5|10529.6|10528.9|10535.6|10534.9|10514.4|10513.5|6889
1600873200000|2020-09-23 15:00:00|10529.5|10528.8|10535.2|10534.5|10538|10537.2|10525.9|10525.2|4762
1600876800000|2020-09-23 16:00:00|10535.4|10534.7|10542.2|10541.5|10543.4|10542.5|10532.1|10531.3|3900
1600880400000|2020-09-23 17:00:00|10542.3|10541.6|10536.6|10535.9|10543.6|10542.9|10533.2|10532.5|3434
1600884000000|2020-09-23 18:00:00|10536.7|10536|10542.1|10541.4|10542.6|10541.9|10534.9|10534.1|3859
1600887600000|2020-09-23 19:00:00|10542|10541.3|10537.7|10537|10550.1|10549.1|10537.2|10536.4|5093
1600891200000|2020-09-23 20:00:00|10538.1|10537.4|10537.9|10534.9|10542.7|10542|10535.6|10534.4|2401
1600894800000|2020-09-23 21:00:00|10538.5|10534.8|10537.2|10531.2|10543.2|10537.3|10534.8|10528.8|3893
1600898400000|2020-09-23 22:00:00|10536.6|10530.6|10534.9|10533.9|10538.6|10537.4|10534.2|10529.6|3207
1600902000000|2020-09-23 23:00:00|10534.7|10533.7|10531.7|10530.7|10541.2|10540.2|10529.1|10528.1|4083
1600905600000|2020-09-24 00:00:00|10531.6|10530.6|10540.3|10539.6|10546.1|10545.2|10529.9|10529.1|6054
1600909200000|2020-09-24 01:00:00|10540.5|10539.8|10547.5|10546.8|10548.1|10547.4|10536.1|10535.4|4246
1600912800000|2020-09-24 02:00:00|10547.4|10546.7|10541.9|10541.2|10547.7|10546.8|10541.1|10540.3|3037
1600916400000|2020-09-24 03:00:00|10542|10541.3|10544.3|10543.6|10545.1|10544.4|10539.8|10539.1|1897
1600920000000|2020-09-24 04:00:00|10544.4|10543.7|10545.3|10544.6|10546.1|10545.4|10542.1|10541.2|2192
1600923600000|2020-09-24 05:00:00|10545.2|10544.5|10531.7|10530.7|10547.4|10546.7|10531.2|10530.5|3961
1600927200000|2020-09-24 06:00:00|10531.4|10530.9|10526.7|10525.7|10535|10534.3|10525.5|10524.8|4281
1600930800000|2020-09-24 07:00:00|10526.5|10525.8|10530.6|10529.6|10531.9|10531|10521|10520.1|5929
1600934400000|2020-09-24 08:00:00|10530.7|10529.7|10535|10534.3|10539.2|10538.3|10530.1|10529.3|5758
1600938000000|2020-09-24 09:00:00|10535.1|10534.4|10538.8|10537.8|10544.3|10543.5|10530.5|10529.8|4357
1600941600000|2020-09-24 10:00:00|10538.7|10537.7|10547.8|10546.8|10548.1|10547.4|10535.7|10534.9|5120
1600945200000|2020-09-24 11:00:00|10547.7|10546.7|10543.3|10542.3|10553.8|10552.8|10541.6|10540.7|5403
1600948800000|2020-09-24 12:00:00|10543.1|10542.1|10541.4|10540.7|10544.2|10543.5|10532.6|10531.9|5953
1600952400000|2020-09-24 13:00:00|10541.6|10540.6|10547.3|10546.3|10549|10548.3|10535.8|10535|6190
1600956000000|2020-09-24 14:00:00|10547.2|10546.2|10548.5|10547.8|10548.9|10548.1|10535.2|10534.5|6539
1600959600000|2020-09-24 15:00:00|10548.3|10547.6|10542.3|10541.6|10553|10552.2|10541.1|10540.3|4576
1600963200000|2020-09-24 16:00:00|10542.5|10541.8|10546.6|10545.9|10547.2|10546.5|10539.7|10539|4261
1600966800000|2020-09-24 17:00:00|10546.5|10545.8|10540.9|10540.2|10546.7|10546|10537.3|10536.5|4287
1600970400000|2020-09-24 18:00:00|10540.8|10540.1|10542.1|10541.4|10544.1|10543.4|10540.3|10539.5|3241
1600974000000|2020-09-24 19:00:00|10542|10541.3|10542.7|10542|10545.5|10544.8|10540.3|10539.6|3777
1600977600000|2020-09-24 20:00:00|10542.6|10541.9|10542.1|10539.7|10544.2|10543.2|10537|10536.3|2039
1600981200000|2020-09-24 21:00:00|10541.4|10539.9|10544|10539|10545.6|10540.3|10541.3|10536.4|2457
1600984800000|2020-09-24 22:00:00|10544.2|10538.6|10542.4|10541.4|10544.4|10543.1|10540.1|10538.2|2088
1600988400000|2020-09-24 23:00:00|10542.2|10541.2|10544.5|10543.5|10545.3|10544.4|10540.4|10539.4|2718
1600992000000|2020-09-25 00:00:00|10544.3|10543.3|10551.5|10550.5|10554.9|10554|10544|10543.1|4382
1600995600000|2020-09-25 01:00:00|10551.7|10550.8|10550.7|10549.7|10554.2|10553.3|10544.8|10544.1|3912
1600999200000|2020-09-25 02:00:00|10550.8|10549.8|10546.7|10545.7|10552.9|10551.9|10546.6|10545.7|3187
1601002800000|2020-09-25 03:00:00|10546.6|10545.9|10542.2|10541.2|10548.9|10548|10539.9|10538.9|2641
1601006400000|2020-09-25 04:00:00|10542.1|10541.1|10539.3|10538.3|10544.5|10543.6|10539.2|10538.2|2377
1601010000000|2020-09-25 05:00:00|10539.4|10538.4|10535.8|10534.8|10541.3|10540.6|10533.6|10532.8|3337
1601013600000|2020-09-25 06:00:00|10535.9|10534.9|10525.5|10524.5|10536.3|10535.3|10524.5|10523.5|4758
1601017200000|2020-09-25 07:00:00|10525.3|10524.3|10538.8|10538.1|10540.9|10540|10525.2|10524.2|6171
1601020800000|2020-09-25 08:00:00|10538.9|10538.2|10544.4|10543.4|10545.9|10545.1|10536.5|10535.8|4664
1601024400000|2020-09-25 09:00:00|10544.3|10543.6|10546.5|10545.5|10548.1|10547.2|10539.2|10538.3|4657
1601028000000|2020-09-25 10:00:00|10546.4|10545.7|10545|10544.3|10549|10548.2|10544.1|10543.3|5033
1601031600000|2020-09-25 11:00:00|10545.1|10544.4|10548.6|10547.9|10549.8|10549|10541.1|10540.1|5164
1601035200000|2020-09-25 12:00:00|10548.5|10547.8|10550.3|10549.6|10553.4|10552.7|10546.6|10545.7|4149
1601038800000|2020-09-25 13:00:00|10550.2|10549.5|10560.4|10559.7|10562.1|10561.4|10546.7|10545.9|4794
1601042400000|2020-09-25 14:00:00|10560.5|10559.8|10565.2|10564.5|10570.5|10569.6|10558|10557.3|6774
1601046000000|2020-09-25 15:00:00|10565.1|10564.4|10559.7|10559|10566.5|10565.8|10558.4|10557.6|4229
1601049600000|2020-09-25 16:00:00|10559.9|10558.9|10561.8|10561.1|10562.2|10561.5|10555.2|10554.5|3515
1601053200000|2020-09-25 17:00:00|10561.7|10561|10559.9|10559.2|10564.5|10563.8|10557.1|10556.2|2582
1601056800000|2020-09-25 18:00:00|10559.8|10559.1|10559.7|10559|10564|10563.3|10558.8|10558.1|2524
1601060400000|2020-09-25 19:00:00|10559.6|10558.9|10560.9|10560.2|10562.4|10561.6|10559.5|10558.8|2976
1601064000000|2020-09-25 20:00:00|10561|10560|10557.4|10556.4|10562.2|10561.3|10555.3|10553.1|4794
1601236800000|2020-09-27 20:00:00|10558.2|10546.2|10559.1|10547.1|10562.9|10550.9|10557.1|10545.1|125
1601240400000|2020-09-27 21:00:00|10559.2|10547.2|10569.3|10563.5|10570.3|10564|10552.8|10542.8|1409
1601244000000|2020-09-27 22:00:00|10572|10568.1|10557.6|10556.6|10572|10568.3|10554.9|10553.9|3067
1601247600000|2020-09-27 23:00:00|10557.5|10556.5|10558.7|10557.7|10560.1|10559.1|10556.1|10555.1|1733
1601251200000|2020-09-28 00:00:00|10558.8|10557.8|10539.8|10538.8|10559.9|10558.9|10536.4|10535.4|5603
1601254800000|2020-09-28 01:00:00|10540|10539|10545.6|10544.9|10552.4|10551.4|10538.3|10537.5|3937
1601258400000|2020-09-28 02:00:00|10545.8|10544.8|10533.5|10532.8|10547.9|10546.9|10532.7|10532|3609
1601262000000|2020-09-28 03:00:00|10533.6|10532.9|10535.6|10534.9|10537.5|10536.8|10532.9|10532.1|2185
1601265600000|2020-09-28 04:00:00|10535.7|10535|10530.6|10529.9|10536|10535.2|10530|10529.3|2634
1601269200000|2020-09-28 05:00:00|10530.7|10530|10529.5|10528.5|10533.3|10532.5|10526.7|10526|2908
1601272800000|2020-09-28 06:00:00|10529.7|10528.7|10538.9|10537.9|10539.7|10539|10526.8|10526.1|3743
1601276400000|2020-09-28 07:00:00|10539|10538|10535.5|10534.8|10542.9|10542|10534.8|10533.9|4878
1601280000000|2020-09-28 08:00:00|10535.6|10534.9|10533.7|10533|10545.7|10544.8|10533|10532.2|5111
1601283600000|2020-09-28 09:00:00|10533.6|10532.9|10534.8|10533.8|10535.7|10535|10529.3|10528.5|4160
1601287200000|2020-09-28 10:00:00|10534.9|10533.9|10534.3|10533.6|10537.4|10536.7|10530.5|10529.6|3509
1601290800000|2020-09-28 11:00:00|10534.4|10533.7|10538.8|10538.1|10541.6|10540.9|10532.3|10531.5|3817
1601294400000|2020-09-28 12:00:00|10538.9|10537.9|10549.5|10548.5|10549.8|10548.9|10537.6|10536.9|4894
1601298000000|2020-09-28 13:00:00|10549.2|10548.6|10552|10551.3|10554|10553.1|10543.2|10542.4|5418
1601301600000|2020-09-28 14:00:00|10551.9|10551.2|10562.4|10561.7|10563|10562.3|10544.4|10543.7|6169
1601305200000|2020-09-28 15:00:00|10562.5|10561.8|10551.5|10550.8|10567|10566.3|10550.7|10550|4783
1601308800000|2020-09-28 16:00:00|10551.6|10550.9|10556.2|10555.5|10560.1|10559.2|10550.9|10550.2|3271
1601312400000|2020-09-28 17:00:00|10556.4|10555.7|10553.7|10553|10557.6|10556.8|10551.1|10550.4|2931
1601316000000|2020-09-28 18:00:00|10553.6|10552.9|10552.1|10551.4|10556.5|10555.8|10550.9|10550.2|2720
1601319600000|2020-09-28 19:00:00|10551.9|10551.2|10546.6|10545.6|10554.5|10553.7|10546.5|10545.5|2748
1601323200000|2020-09-28 20:00:00|10546.7|10545.7|10552.4|10547.5|10555.3|10554.3|10546.7|10545.7|2252
1601326800000|2020-09-28 21:00:00|10552.6|10547.4|10555.2|10549.2|10556.1|10550.1|10552.1|10546.6|6692
1601330400000|2020-09-28 22:00:00|10555.4|10549.5|10554.8|10553.8|10556.5|10554.3|10552.2|10549|3391
1601334000000|2020-09-28 23:00:00|10555|10554|10545|10544|10555.4|10554.4|10543.6|10542.6|2054
1601337600000|2020-09-29 00:00:00|10544.9|10544.2|10539.3|10538.6|10546.2|10545.4|10534.8|10533.9|4549
1601341200000|2020-09-29 01:00:00|10539.2|10538.2|10547.2|10546.2|10551|10550.3|10538.2|10537.4|3554
1601344800000|2020-09-29 02:00:00|10548.1|10547.4|10551.9|10551.2|10555.2|10554.4|10544.8|10544|2706
1601348400000|2020-09-29 03:00:00|10552|10551.3|10549|10548.3|10553|10552.1|10546|10545.3|2612
1601352000000|2020-09-29 04:00:00|10549.1|10548.4|10556.8|10556.1|10556.9|10556.2|10548.2|10547.4|2963
1601355600000|2020-09-29 05:00:00|10556.7|10556|10558|10557|10559.6|10558.9|10556.1|10555.3|3802
1601359200000|2020-09-29 06:00:00|10558.1|10557.1|10565.9|10564.9|10570.9|10570|10557.7|10556.8|5055
1601362800000|2020-09-29 07:00:00|10566.1|10565.1|10556.5|10555.8|10571.3|10570.5|10555.3|10554.6|5564
1601366400000|2020-09-29 08:00:00|10556.6|10555.9|10568.1|10567.4|10573.9|10573.1|10554.4|10553.6|5496
1601370000000|2020-09-29 09:00:00|10568|10567.3|10559.1|10558.4|10568.8|10567.9|10555.4|10554.6|5535
1601373600000|2020-09-29 10:00:00|10559|10558.3|10560.1|10559.4|10566.5|10565.6|10559|10558.3|3782
1601377200000|2020-09-29 11:00:00|10560|10559.3|10562.8|10562.1|10566|10565.2|10559|10558.1|4503
1601380800000|2020-09-29 12:00:00|10562.7|10562|10565|10564|10568.4|10567.6|10560.1|10559.4|4933
1601384400000|2020-09-29 13:00:00|10564.8|10564.1|10556.3|10555.3|10568.2|10567.5|10554.1|10553.2|5596
1601388000000|2020-09-29 14:00:00|10557|10555.4|10568.6|10567.9|10570.4|10569.7|10553.8|10552.8|6639
1601391600000|2020-09-29 15:00:00|10568.5|10567.8|10568.9|10568.2|10570.9|10570.1|10560.3|10559.6|5590
1601395200000|2020-09-29 16:00:00|10569.1|10568.4|10566.3|10565.6|10571.1|10570.4|10565|10564.1|4173
1601398800000|2020-09-29 17:00:00|10566.2|10565.5|10567.2|10566.5|10568.5|10567.6|10563.5|10562.8|3567
1601402400000|2020-09-29 18:00:00|10567.3|10566.6|10568.3|10567.6|10570.4|10569.6|10565.9|10565.2|3257
1601406000000|2020-09-29 19:00:00|10568.2|10567.5|10566|10565.3|10570|10569.1|10565.3|10564.6|3964
1601409600000|2020-09-29 20:00:00|10566.3|10565.6|10568.7|10563.8|10570.5|10568.3|10563.3|10562.3|2002
1601413200000|2020-09-29 21:00:00|10569.1|10563.1|10567.9|10563.3|10570.5|10565.4|10565.2|10560.5|2214
1601416800000|2020-09-29 22:00:00|10567.1|10562|10565.7|10564.7|10568.1|10567.1|10564.6|10560.9|2096
1601420400000|2020-09-29 23:00:00|10565.6|10564.6|10568.2|10567.2|10568.9|10567.9|10565.3|10564.3|1137
1601424000000|2020-09-30 00:00:00|10568.3|10567.3|10580|10579|10580.2|10579.3|10565.4|10564.4|4652
1601427600000|2020-09-30 01:00:00|10579.9|10578.9|10569.7|10569|10581.1|10580.1|10567.5|10566.8|4096
1601431200000|2020-09-30 02:00:00|10569.8|10569.1|10563.7|10563|10573.4|10572.7|10558.5|10557.7|4127
1601434800000|2020-09-30 03:00:00|10563.5|10562.8|10561.2|10560.5|10565|10564.1|10558.8|10558.1|4231
1601438400000|2020-09-30 04:00:00|10561.1|10560.4|10550.3|10549.6|10562.8|10562|10550.3|10549.6|3849
1601442000000|2020-09-30 05:00:00|10550.4|10549.7|10549.6|10548.6|10553.4|10552.6|10547.3|10546.5|2997
1601445600000|2020-09-30 06:00:00|10549.7|10548.7|10558.5|10557.5|10559|10558.2|10543.9|10543.2|5140
1601449200000|2020-09-30 07:00:00|10558.6|10557.6|10561.4|10560.7|10566.3|10565.5|10556.2|10555.3|5382
1601452800000|2020-09-30 08:00:00|10561.2|10560.5|10566.5|10565.5|10570.4|10569.7|10556.9|10556.2|4993
1601456400000|2020-09-30 09:00:00|10566.4|10565.4|10569|10568.3|10570.3|10569.5|10564.6|10563.7|4619
1601460000000|2020-09-30 10:00:00|10569.1|10568.4|10570.7|10570|10571.3|10570.5|10564|10563.3|3750
1601463600000|2020-09-30 11:00:00|10570.8|10570.1|10572.1|10571.4|10574.1|10573.2|10569.1|10568.2|3933
1601467200000|2020-09-30 12:00:00|10572|10571.3|10566.5|10565.8|10573.2|10572.5|10564.4|10563.7|5296
1601470800000|2020-09-30 13:00:00|10566.6|10565.6|10571.6|10570.6|10575.2|10574.4|10561.4|10560.7|5782
1601474400000|2020-09-30 14:00:00|10571.7|10570.7|10552.8|10552.1|10574.2|10573.5|10552.1|10551.4|8677
1601478000000|2020-09-30 15:00:00|10552.7|10552|10559.4|10558.4|10560.2|10559.2|10540.6|10539.9|8153
1601481600000|2020-09-30 16:00:00|10559.3|10558.6|10553.5|10552.8|10564.1|10563.3|10552.6|10551.8|6824
1601485200000|2020-09-30 17:00:00|10553.4|10552.7|10551.9|10551.2|10557.7|10556.8|10549.2|10548.5|5042
1601488800000|2020-09-30 18:00:00|10551.8|10551.1|10549.6|10548.9|10553.8|10553.1|10543.4|10542.6|5115
1601492400000|2020-09-30 19:00:00|10549.7|10549|10548.9|10548.2|10550.6|10549.9|10542.2|10541.5|5347
1601496000000|2020-09-30 20:00:00|10548.7|10547.7|10551.2|10545.2|10551.3|10549.1|10543.7|10540.6|3568
1601499600000|2020-09-30 21:00:00|10548.9|10542.9|10546.8|10542|10557.2|10551.2|10543.5|10539.8|5874
1601503200000|2020-09-30 22:00:00|10546.5|10541.6|10542.6|10541.6|10547.3|10544.8|10541|10540|3444
1601506800000|2020-09-30 23:00:00|10542.5|10541.5|10545.8|10544.8|10546.3|10545.3|10542.3|10541.3|2817
1601510400000|2020-10-01 00:00:00|10545.7|10544.7|10550.7|10550|10555.1|10554.3|10544.5|10543.7|4036
1601514000000|2020-10-01 01:00:00|10550.6|10549.9|10551.9|10550.9|10555.6|10554.8|10548.2|10547.2|3833
1601517600000|2020-10-01 02:00:00|10552|10551|10546.6|10545.9|10553.8|10552.8|10545.7|10545|2539
1601521200000|2020-10-01 03:00:00|10546.7|10545.7|10546.6|10545.6|10549.1|10548.3|10545.2|10544.3|2991
1601524800000|2020-10-01 04:00:00|10546.4|10545.7|10545|10544|10548.3|10547.4|10542.1|10541.3|3195
1601528400000|2020-10-01 05:00:00|10544.9|10543.9|10551.5|10550.5|10553.8|10552.9|10544.4|10543.4|3192
1601532000000|2020-10-01 06:00:00|10551.2|10550.3|10549.1|10548.4|10553.1|10552.4|10548.1|10547.3|4358
1601535600000|2020-10-01 07:00:00|10549|10548.3|10554|10553|10555.2|10554.3|10546.8|10546|6304
1601539200000|2020-10-01 08:00:00|10553.9|10553.2|10559.6|10558.9|10560.8|10560.1|10551.6|10550.8|5868
1601542800000|2020-10-01 09:00:00|10559.7|10559|10554.7|10554|10562.7|10562|10554.3|10553.6|4298
1601546400000|2020-10-01 10:00:00|10554.8|10554.1|10559.8|10559.1|10560.7|10560|10554.5|10553.7|3860
1601550000000|2020-10-01 11:00:00|10559.9|10559.2|10547.3|10546.3|10561.3|10560.6|10544.7|10544|7851
1601553600000|2020-10-01 12:00:00|10547.1|10546.4|10558.2|10557.2|10560.3|10559.6|10545.6|10544.9|5650
1601557200000|2020-10-01 13:00:00|10558.1|10557.4|10572.6|10570.6|10573.6|10572.5|10557.7|10557|7458
1601560800000|2020-10-01 14:00:00|10570.7|10570.5|10564.6|10563.9|10570.7|10570.5|10562.8|10562.1|6626
1601564400000|2020-10-01 15:00:00|10564.5|10563.8|10554|10553.3|10564.6|10563.9|10552.2|10551.5|6249
1601568000000|2020-10-01 16:00:00|10554.1|10553.4|10555.7|10555|10559.3|10558.6|10553.2|10552.5|5145
1601571600000|2020-10-01 17:00:00|10555.8|10555.1|10558.8|10558.1|10559.9|10559.2|10554.7|10554|2714
1601575200000|2020-10-01 18:00:00|10558.7|10558|10555.9|10555.2|10561.5|10560.8|10555.6|10554.9|4450
1601578800000|2020-10-01 19:00:00|10556|10555.3|10554.3|10553.6|10557.4|10556.7|10553.2|10552.5|4420
1601582400000|2020-10-01 20:00:00|10554.4|10553.7|10555|10551.9|10557|10556.3|10553.6|10551.8|2815
1601586000000|2020-10-01 21:00:00|10555.2|10551.3|10558.4|10552.4|10560.8|10554.8|10553.6|10548.8|11460
1601589600000|2020-10-01 22:00:00|10558.1|10552.1|10556.6|10555.9|10560.3|10557.6|10553.5|10550.5|3709
1601593200000|2020-10-01 23:00:00|10556.7|10555.7|10555.7|10554.7|10558.1|10557.2|10554.5|10553.8|4509
1601596800000|2020-10-02 00:00:00|10555.5|10554.8|10555.4|10554.4|10558.6|10557.8|10551.8|10551|4404
1601600400000|2020-10-02 01:00:00|10555.5|10554.5|10559.3|10558.6|10559.8|10559.1|10553.6|10552.9|3316
1601604000000|2020-10-02 02:00:00|10559.2|10558.5|10563.2|10562.5|10563.9|10563.2|10558.8|10558|2963
1601607600000|2020-10-02 03:00:00|10563.1|10562.4|10565|10564.3|10565.1|10564.4|10561.8|10560.9|2261
1601611200000|2020-10-02 04:00:00|10565.1|10564.1|10555.8|10554.8|10567.1|10566.4|10554.9|10553.9|3509
1601614800000|2020-10-02 05:00:00|10555.7|10554.7|10510.1|10509.1|10556.1|10555.1|10494.9|10493.9|11856
1601618400000|2020-10-02 06:00:00|10509.5|10508.5|10507.8|10506.8|10522.8|10522|10496.2|10495.2|8759
1601622000000|2020-10-02 07:00:00|10507.9|10506.9|10517.6|10516.9|10527.6|10526.6|10503.8|10502.9|7794
1601625600000|2020-10-02 08:00:00|10517.7|10517|10521|10520|10523|10522.2|10513.7|10512.9|5731
1601629200000|2020-10-02 09:00:00|10520.5|10519.5|10513.8|10513.1|10522.6|10521.9|10507.1|10506.4|5004
1601632800000|2020-10-02 10:00:00|10513.9|10513.2|10518.6|10517.9|10519.7|10518.9|10512.9|10512.1|4188
1601636400000|2020-10-02 11:00:00|10518.5|10517.8|10517.6|10516.9|10522.8|10522|10513.9|10513.1|5052
1601640000000|2020-10-02 12:00:00|10517.3|10516.6|10521.4|10520.4|10534.7|10533.7|10512.7|10510.7|7571
1601643600000|2020-10-02 13:00:00|10521.2|10520.5|10526.7|10524.9|10534.6|10533.9|10517.2|10516.5|6974
1601647200000|2020-10-02 14:00:00|10526.6|10525.1|10536|10535.3|10540|10539.1|10525.7|10524.7|7007
1601650800000|2020-10-02 15:00:00|10535.9|10535|10536.5|10535.8|10538.4|10537.5|10532.6|10531.8|5032
1601654400000|2020-10-02 16:00:00|10536.7|10535.7|10537.9|10536.9|10539|10538.2|10533.3|10532.6|4910
1601658000000|2020-10-02 17:00:00|10537.8|10537.1|10537.7|10537|10539.7|10538.9|10534.1|10533.3|4184
1601661600000|2020-10-02 18:00:00|10537.8|10537.1|10539.6|10538.9|10539.9|10539.2|10534.9|10534|4020
1601665200000|2020-10-02 19:00:00|10539.5|10538.8|10539|10538|10540.1|10539.2|10536.5|10535.7|2704
1601668800000|2020-10-02 20:00:00|10539.1|10538.1|10538.8|10532.8|10540.5|10539.4|10533.6|10530.6|3366
1601841600000|2020-10-04 20:00:00|10539.5|10527.5|10535.2|10523.7|10539.5|10527.5|10534.3|10522.5|142
1601845200000|2020-10-04 21:00:00|10539.5|10527.5|10553.2|10547.2|10561.8|10555.8|10530.4|10522.9|2341
1601848800000|2020-10-04 22:00:00|10553.3|10547.3|10551.9|10550.9|10556.6|10554.8|10541.2|10539.9|8198
1601852400000|2020-10-04 23:00:00|10551.7|10550.7|10552.1|10551.1|10559.9|10559|10548.5|10547.5|6064
1601856000000|2020-10-05 00:00:00|10552.2|10551.2|10555.6|10554.9|10559|10558.2|10550|10549|5368
1601859600000|2020-10-05 01:00:00|10555.5|10554.8|10552.2|10551.2|10561.2|10560.3|10550.6|10549.9|3670
1601863200000|2020-10-05 02:00:00|10552.1|10551.1|10555.8|10554.8|10556.8|10556|10551|10550.3|3201
1601866800000|2020-10-05 03:00:00|10555.9|10554.9|10553.2|10552.5|10556.3|10555.6|10551.5|10550.8|2167
1601870400000|2020-10-05 04:00:00|10553.3|10552.6|10556.4|10555.7|10557.1|10556.3|10552.4|10551.6|2971
1601874000000|2020-10-05 05:00:00|10556.5|10555.8|10557.4|10556.7|10558.9|10558.2|10555.2|10554.5|2397
1601877600000|2020-10-05 06:00:00|10557.3|10556.6|10562.8|10561.8|10562.8|10562|10556.9|10556.2|3047
1601881200000|2020-10-05 07:00:00|10562.7|10562|10561.1|10560.4|10564.2|10563.5|10556.5|10555.8|4688
1601884800000|2020-10-05 08:00:00|10561|10560.3|10564.1|10563.4|10568.5|10567.5|10559.1|10558.2|4556
1601888400000|2020-10-05 09:00:00|10564|10563.3|10561.5|10560.8|10566.9|10566|10559.9|10559.2|3572
1601892000000|2020-10-05 10:00:00|10561.6|10560.9|10565.3|10564.6|10566.4|10565.7|10560.7|10559.8|3092
1601895600000|2020-10-05 11:00:00|10565.2|10564.5|10562.1|10561.1|10566.5|10565.8|10559.5|10558.7|3607
1601899200000|2020-10-05 12:00:00|10561.9|10561.2|10558.9|10558.2|10564.8|10564.1|10557.2|10556.3|4020
1601902800000|2020-10-05 13:00:00|10559|10558.3|10554.9|10553.9|10559.3|10558.6|10554.2|10553.4|4822
1601906400000|2020-10-05 14:00:00|10556.6|10553.7|10564.2|10563.5|10567.6|10566.9|10555|10553.7|6189
1601910000000|2020-10-05 15:00:00|10564.3|10563.6|10571.9|10570.9|10576.3|10575.6|10564.1|10563.3|4633
1601913600000|2020-10-05 16:00:00|10572|10571|10575.9|10575.2|10580|10579.2|10570.7|10569.9|3385
1601917200000|2020-10-05 17:00:00|10576|10575.3|10571.7|10571|10577.6|10576.9|10570.2|10569.4|3477
1601920800000|2020-10-05 18:00:00|10571.6|10570.9|10572.7|10572|10575.2|10574.5|10569.4|10568.7|3392
1601924400000|2020-10-05 19:00:00|10572.8|10572.1|10577.2|10576.5|10578.6|10577.9|10571.9|10571.2|2626
1601928000000|2020-10-05 20:00:00|10577.3|10576.3|10575.8|10573|10578.1|10577.2|10571.9|10570.9|2989
1601931600000|2020-10-05 21:00:00|10575.4|10573.2|10574.3|10570.9|10577.1|10573.9|10573.2|10567.9|4938
1601935200000|2020-10-05 22:00:00|10574.4|10570.8|10578.6|10577.6|10578.8|10577.8|10573.2|10570.8|2346
1601938800000|2020-10-05 23:00:00|10578.4|10577.4|10571.5|10570.5|10579|10578.1|10571.1|10570.2|2547
1601942400000|2020-10-06 00:00:00|10571.6|10570.6|10569|10568.3|10573.6|10572.7|10561.9|10561.2|3828
1601946000000|2020-10-06 01:00:00|10568.8|10568.1|10567.7|10567|10575|10574.3|10565.3|10564.6|3406
1601949600000|2020-10-06 02:00:00|10567.6|10566.9|10568.2|10567.5|10571|10570.3|10567.1|10566.3|2112
1601953200000|2020-10-06 03:00:00|10568.1|10567.4|10566.8|10566.1|10569.1|10568.3|10564.8|10564.1|2940
1601956800000|2020-10-06 04:00:00|10566.9|10566.2|10562.3|10561.6|10567.8|10567.1|10561.9|10561.2|2118
1601960400000|2020-10-06 05:00:00|10562.2|10561.5|10567.7|10566.7|10568.2|10567.4|10562.1|10561.4|2660
1601964000000|2020-10-06 06:00:00|10567.6|10566.6|10569.8|10568.8|10570.1|10569.2|10565.3|10564.6|3164
1601967600000|2020-10-06 07:00:00|10569.9|10568.9|10565.6|10564.9|10571|10570.3|10562.5|10561.6|4963
1601971200000|2020-10-06 08:00:00|10565.7|10565|10554.5|10553.8|10565.8|10565.1|10552.2|10551.5|5934
1601974800000|2020-10-06 09:00:00|10554.6|10553.9|10558.9|10557.9|10559.8|10558.9|10553.1|10552.3|4136
1601978400000|2020-10-06 10:00:00|10558.7|10557.7|10566|10565|10566|10565.1|10556.1|10555.2|4536
1601982000000|2020-10-06 11:00:00|10565.9|10564.9|10561.6|10560.9|10566.7|10565.9|10560.7|10559.8|5051
1601985600000|2020-10-06 12:00:00|10561.8|10561.1|10567.1|10566.1|10567.9|10566.9|10559|10558.3|4640
1601989200000|2020-10-06 13:00:00|10566.8|10566.2|10566.5|10565.8|10571.1|10570.1|10563.5|10562.7|6341
1601992800000|2020-10-06 14:00:00|10566.3|10565.6|10562.1|10561.4|10568|10567.2|10559.3|10558.5|5799
1601996400000|2020-10-06 15:00:00|10562|10561.3|10564.6|10563.9|10565.1|10564.4|10558.8|10557.8|4279
1602000000000|2020-10-06 16:00:00|10564.7|10564|10562.1|10561.4|10566.2|10565.2|10560.6|10559.9|3723
1602003600000|2020-10-06 17:00:00|10562.2|10561.5|10563.8|10563.1|10565.6|10564.9|10562.1|10561.4|2508
1602007200000|2020-10-06 18:00:00|10563.9|10563.2|10556.4|10555.4|10566.5|10565.6|10550.6|10549.6|5186
1602010800000|2020-10-06 19:00:00|10556.1|10555.1|10557.5|10556.5|10560.9|10559.9|10547.5|10546.5|8930
1602014400000|2020-10-06 20:00:00|10557.6|10556.6|10564.5|10561|10569.8|10568.8|10557.2|10556.3|4523
1602018000000|2020-10-06 21:00:00|10564.3|10561.7|10565|10561.2|10566.7|10562.8|10561.1|10557.7|2591
1602021600000|2020-10-06 22:00:00|10565.2|10561.3|10562.6|10561.6|10566.5|10565.5|10561.3|10560.1|4699
1602025200000|2020-10-06 23:00:00|10562.4|10561.4|10564.8|10563.8|10566.6|10565.6|10561.4|10560.4|3005
1602028800000|2020-10-07 00:00:00|10564.9|10563.9|10566.5|10565.5|10570|10569.3|10563.4|10562.4|3892
1602032400000|2020-10-07 01:00:00|10566.4|10565.4|10566.7|10566|10567.5|10566.7|10563.8|10562.9|3210
1602036000000|2020-10-07 02:00:00|10566.5|10565.8|10566.2|10565.5|10569.2|10568.3|10565.5|10564.7|2653
1602039600000|2020-10-07 03:00:00|10566.1|10565.4|10569.8|10569.1|10570|10569.3|10566|10565.2|1728
1602043200000|2020-10-07 04:00:00|10569.7|10569|10573|10572|10574.7|10573.9|10568.2|10567.3|3167
1602046800000|2020-10-07 05:00:00|10572.9|10572.2|10575.3|10574.3|10577.8|10576.9|10571.4|10570.5|3051
1602050400000|2020-10-07 06:00:00|10575.4|10574.4|10573.4|10572.7|10577.3|10576.3|10573|10572.1|3517
1602054000000|2020-10-07 07:00:00|10573.6|10572.9|10586.6|10585.9|10595|10594.1|10572|10571.3|6626
1602057600000|2020-10-07 08:00:00|10586.5|10585.8|10599.4|10598.4|10599.6|10598.8|10585.2|10584.4|5318
1602061200000|2020-10-07 09:00:00|10599.2|10598.5|10608.1|10607.4|10611.3|10610.5|10598.2|10597.3|4808
1602064800000|2020-10-07 10:00:00|10608.2|10607.5|10608.5|10607.5|10610.7|10610|10605.7|10605|4458
1602068400000|2020-10-07 11:00:00|10608.7|10608|10602.6|10601.9|10609.6|10608.7|10602.3|10601.5|3981
1602072000000|2020-10-07 12:00:00|10602.5|10601.8|10590.3|10589.6|10604|10603.2|10589.8|10588.8|5103
1602075600000|2020-10-07 13:00:00|10590.2|10589.5|10599.3|10598.3|10600|10599.2|10585.7|10585|6387
1602079200000|2020-10-07 14:00:00|10599.4|10598.4|10602.9|10601.9|10604.4|10603.7|10595.9|10595.2|5672
1602082800000|2020-10-07 15:00:00|10603.1|10602.1|10598.5|10597.8|10604.4|10603.6|10594.3|10593.4|3931
1602086400000|2020-10-07 16:00:00|10598.4|10597.7|10596.4|10595.7|10602.3|10601.4|10594.5|10593.6|3041
1602090000000|2020-10-07 17:00:00|10596.5|10595.8|10600.3|10598.1|10600.5|10598.6|10595|10594.1|2719
1602093600000|2020-10-07 18:00:00|10600.6|10597.3|10603.9|10602.9|10605.3|10604.6|10597.2|10596.1|3495
1602097200000|2020-10-07 19:00:00|10603.8|10603.1|10603.8|10603.1|10609.3|10608.3|10602.4|10601.5|3389
1602100800000|2020-10-07 20:00:00|10604|10603.3|10598.9|10596.2|10604.5|10603.6|10595.5|10592.5|3677
1602104400000|2020-10-07 21:00:00|10599.1|10595.4|10602.1|10596.1|10604.6|10598.6|10597.7|10593.2|10782
1602108000000|2020-10-07 22:00:00|10602.5|10596.5|10596.9|10595.9|10603.1|10597.5|10593.8|10592.8|7302
1602111600000|2020-10-07 23:00:00|10596.6|10595.6|10597.5|10596.5|10599.3|10598.5|10596.2|10595.3|1792
1602115200000|2020-10-08 00:00:00|10597.6|10596.6|10605|10604|10611.4|10610.4|10595.6|10594.6|5295
1602118800000|2020-10-08 01:00:00|10604.9|10604.2|10603.5|10602.8|10606.1|10605.3|10598.7|10597.8|4165
1602122400000|2020-10-08 02:00:00|10603.7|10602.7|10599.9|10599.2|10604.2|10603.2|10598.1|10597.2|3019
1602126000000|2020-10-08 03:00:00|10599.8|10599.1|10599.7|10598.7|10601.3|10600.6|10598.4|10597.4|2182
1602129600000|2020-10-08 04:00:00|10599.8|10598.8|10598.2|10597.2|10605|10604.1|10594.7|10593.7|3062
1602133200000|2020-10-08 05:00:00|10598|10597.3|10598.1|10597.1|10598.6|10597.6|10594.6|10593.8|3178
1602136800000|2020-10-08 06:00:00|10598.2|10597.2|10600.5|10599.5|10603.7|10602.8|10596.9|10596|3821
1602140400000|2020-10-08 07:00:00|10600.4|10599.4|10599.1|10598.1|10601|10600.2|10595.5|10594.6|3950
1602144000000|2020-10-08 08:00:00|10599|10598|10598.4|10597.4|10599|10598.3|10592.8|10592|3532
1602147600000|2020-10-08 09:00:00|10598.5|10597.8|10598.6|10597.6|10599.7|10599|10595.4|10594.5|2771
1602151200000|2020-10-08 10:00:00|10598.5|10597.5|10603.3|10602.6|10603.8|10603|10598.1|10597.3|3248
1602154800000|2020-10-08 11:00:00|10603.4|10602.7|10600.8|10600.1|10603.6|10602.9|10598.1|10597.2|3189
1602158400000|2020-10-08 12:00:00|10601|10600.3|10599.3|10598.3|10601.7|10600.9|10596.2|10595.4|3786
1602162000000|2020-10-08 13:00:00|10599.2|10598.2|10597|10596.3|10602|10601.1|10594.2|10593.5|5157
1602165600000|2020-10-08 14:00:00|10597.1|10596.4|10602.5|10601.8|10603.1|10602.3|10596.4|10595.7|4531
1602169200000|2020-10-08 15:00:00|10602.6|10601.9|10598.8|10598.1|10604.9|10604.2|10598|10597.2|3431
1602172800000|2020-10-08 16:00:00|10598.7|10598|10601.8|10601.1|10602.4|10601.7|10597.6|10596.9|2602
1602176400000|2020-10-08 17:00:00|10601.7|10601|10599.4|10598.7|10603.7|10603|10598.4|10597.7|2583
1602180000000|2020-10-08 18:00:00|10599.3|10598.6|10602|10601.3|10603.4|10602.7|10598.6|10597.9|2488
1602183600000|2020-10-08 19:00:00|10602.1|10601.4|10600|10599.3|10603.4|10602.6|10599.7|10599|1851
1602187200000|2020-10-08 20:00:00|10600.1|10599.1|10603.3|10602.3|10604.8|10603.8|10599.9|10599|1935
1602190800000|2020-10-08 21:00:00|10603.9|10601.9|10604.6|10600.1|10605.9|10603.6|10602.3|10596.3|5237
1602194400000|2020-10-08 22:00:00|10604.7|10600|10602.3|10601.3|10605|10602.8|10601|10599.7|3011
1602198000000|2020-10-08 23:00:00|10602.1|10601.1|10603.5|10602.5|10604.7|10603.8|10601.7|10600.8|2809
1602201600000|2020-10-09 00:00:00|10603.2|10602.2|10593.8|10592.8|10603.5|10602.7|10589|10588.2|4806
1602205200000|2020-10-09 01:00:00|10593.9|10592.9|10585.1|10584.4|10594.5|10593.6|10581.3|10580.5|4807
1602208800000|2020-10-09 02:00:00|10585|10584.3|10587.3|10586.6|10589|10588.3|10583.6|10582.7|2521
1602212400000|2020-10-09 03:00:00|10587.2|10586.5|10584.7|10584|10587.9|10587|10582|10581.3|2454
1602216000000|2020-10-09 04:00:00|10584.8|10584.1|10586.1|10585.4|10587.8|10586.9|10583|10582.2|1849
1602219600000|2020-10-09 05:00:00|10586.2|10585.5|10590.1|10589.1|10590.7|10589.9|10585.6|10584.8|2115
1602223200000|2020-10-09 06:00:00|10590|10589.3|10595.3|10594.3|10595.8|10595.1|10589.9|10589.2|3625
1602226800000|2020-10-09 07:00:00|10595.2|10594.2|10593.8|10592.8|10598.7|10598|10593.1|10592.4|3537
1602230400000|2020-10-09 08:00:00|10593.7|10592.7|10586.7|10586|10593.9|10593|10586.3|10585.4|5702
1602234000000|2020-10-09 09:00:00|10586.6|10585.9|10590.1|10589.1|10591.7|10590.9|10585.7|10585|3970
1602237600000|2020-10-09 10:00:00|10589.9|10589.2|10586.2|10585.5|10590.2|10589.4|10582.9|10582.1|2998
1602241200000|2020-10-09 11:00:00|10586.1|10585.4|10591.9|10591.2|10592.1|10591.4|10583.2|10582.5|3539
1602244800000|2020-10-09 12:00:00|10591.7|10591|10585.9|10585.2|10595.3|10594.6|10584.6|10583.9|5650
1602248400000|2020-10-09 13:00:00|10586.1|10585.4|10576.1|10575.1|10587.8|10587.1|10575.6|10574.8|6456
1602252000000|2020-10-09 14:00:00|10576.2|10575.2|10566|10565.3|10576.2|10575.2|10563.6|10562.9|5633
1602255600000|2020-10-09 15:00:00|10565.9|10565.2|10572.3|10571.3|10574.3|10573.4|10561.5|10560.6|5212
1602259200000|2020-10-09 16:00:00|10572.2|10571.2|10569.9|10569.2|10573.4|10572.7|10566.6|10565.8|4320
1602262800000|2020-10-09 17:00:00|10570.1|10569.4|10566.2|10565.2|10571.5|10570.6|10564.8|10564|2654
1602266400000|2020-10-09 18:00:00|10566.1|10565.5|10563.2|10562.5|10567.8|10567|10561.3|10560.5|2746
1602270000000|2020-10-09 19:00:00|10563.3|10562.6|10559.6|10558.6|10563.7|10562.9|10558.5|10557.7|2976
1602273600000|2020-10-09 20:00:00|10559.7|10558.7|10565.7|10559.7|10566.8|10563|10559.6|10558.6|3718
1602446400000|2020-10-11 20:00:00|10584.2|10575.6|10584.8|10572.8|10589|10577|10578.2|10566.2|156
1602450000000|2020-10-11 21:00:00|10584.6|10572.6|10577.7|10572.5|10585.9|10579.1|10574.7|10567.7|1852
1602453600000|2020-10-11 22:00:00|10577.6|10572.4|10565.2|10564.2|10577.9|10572.4|10563.8|10562.8|5674
1602457200000|2020-10-11 23:00:00|10564.9|10563.9|10563|10562|10566.5|10565.7|10560.3|10559.3|2353
1602460800000|2020-10-12 00:00:00|10562.9|10561.9|10562.5|10561.5|10566.4|10565.6|10559.8|10559.1|4056
1602464400000|2020-10-12 01:00:00|10562.4|10561.4|10562.8|10562.1|10564.5|10563.8|10554.8|10553.8|5103
1602468000000|2020-10-12 02:00:00|10562.7|10562|10554|10553|10562.8|10562.1|10553.3|10552.6|2469
1602471600000|2020-10-12 03:00:00|10554.1|10553.1|10549.8|10548.8|10554.4|10553.6|10548|10547.1|2867
1602475200000|2020-10-12 04:00:00|10549.7|10548.7|10549.6|10548.9|10549.8|10549|10543.7|10542.9|2753
1602478800000|2020-10-12 05:00:00|10549.5|10548.8|10548.7|10547.7|10550.9|10550.2|10543.9|10543.2|2696
1602482400000|2020-10-12 06:00:00|10548.8|10547.8|10546.6|10545.9|10551|10550.1|10545.2|10544.5|3272
1602486000000|2020-10-12 07:00:00|10546.5|10545.8|10555.5|10554.8|10556.1|10555.3|10545.5|10544.7|4045
1602489600000|2020-10-12 08:00:00|10555.4|10554.7|10560.6|10559.9|10561.9|10561.2|10554.8|10554|4007
1602493200000|2020-10-12 09:00:00|10560.5|10559.8|10551.1|10550.1|10560.7|10560|10550.6|10549.9|3943
1602496800000|2020-10-12 10:00:00|10551.2|10550.2|10550.3|10549.6|10553.5|10552.5|10547.5|10546.7|4335
1602500400000|2020-10-12 11:00:00|10550.4|10549.7|10546.3|10545.3|10551.2|10550.4|10545.8|10544.9|4739
1602504000000|2020-10-12 12:00:00|10546|10545.4|10537.8|10537.1|10546.4|10545.6|10536.7|10536|3840
1602507600000|2020-10-12 13:00:00|10537.7|10537|10532.9|10532.2|10540.3|10539.4|10531.7|10530.9|4700
1602511200000|2020-10-12 14:00:00|10533|10532.3|10528.2|10527.5|10538|10537.2|10527.4|10526.4|4344
1602514800000|2020-10-12 15:00:00|10528|10527.3|10532.5|10531.5|10533.6|10532.7|10524.6|10523.7|3476
1602518400000|2020-10-12 16:00:00|10532.4|10531.7|10532.3|10531.6|10535.9|10535|10531.2|10530.5|2767
1602522000000|2020-10-12 17:00:00|10532.4|10531.7|10534.8|10534.1|10536.3|10535.4|10531.9|10531.2|2361
1602525600000|2020-10-12 18:00:00|10534.9|10534.2|10535.6|10534.6|10537.3|10536.5|10534.3|10533.5|2305
1602529200000|2020-10-12 19:00:00|10535.5|10534.5|10534|10533|10536.3|10535.4|10533|10532.2|1892
1602532800000|2020-10-12 20:00:00|10533.8|10533.1|10536.3|10530.3|10536.5|10534.9|10532.1|10528.5|2273
1602536400000|2020-10-12 21:00:00|10536.6|10530.6|10534.4|10528.9|10539.2|10534.2|10531.1|10525.1|10099
1602540000000|2020-10-12 22:00:00|10535.2|10529.2|10534.4|10533.4|10536.2|10534.1|10530.7|10528.7|2602
1602543600000|2020-10-12 23:00:00|10534.2|10533.2|10534.5|10533.5|10535.9|10535.1|10533.2|10532.2|1281
1602547200000|2020-10-13 00:00:00|10534.6|10533.6|10536|10535|10541.1|10540.2|10532.2|10531.3|4921
1602550800000|2020-10-13 01:00:00|10535.8|10535.1|10533.6|10532.9|10537.4|10536.7|10528.7|10527.7|4061
1602554400000|2020-10-13 02:00:00|10533.7|10532.6|10537.6|10536.6|10538.8|10538.1|10530.9|10529.9|3494
1602558000000|2020-10-13 03:00:00|10537.4|10536.7|10540.5|10539.8|10543.1|10542.2|10536.4|10535.6|2825
1602561600000|2020-10-13 04:00:00|10540.6|10539.9|10543.5|10542.5|10545.8|10545|10539.7|10538.9|2155
1602565200000|2020-10-13 05:00:00|10543.4|10542.4|10540.1|10539.1|10545|10544.3|10536.8|10536.1|3222
1602568800000|2020-10-13 06:00:00|10540.2|10539.2|10538|10537|10540.7|10539.7|10534|10533.1|4068
1602572400000|2020-10-13 07:00:00|10538.1|10537.1|10547.3|10546.6|10548.3|10547.5|10537|10536.2|5190
1602576000000|2020-10-13 08:00:00|10547.4|10546.7|10544|10543|10550.5|10549.6|10543.8|10542.8|4366
1602579600000|2020-10-13 09:00:00|10543.9|10543.2|10549.7|10549|10551.3|10550.4|10542.2|10541.3|3797
1602583200000|2020-10-13 10:00:00|10549.8|10549.1|10545.9|10544.9|10551.9|10551|10544.3|10543.4|3552
1602586800000|2020-10-13 11:00:00|10545.8|10544.8|10551.1|10550.4|10551.6|10550.7|10545.1|10544.1|4247
1602590400000|2020-10-13 12:00:00|10551.3|10550.6|10553.5|10552.8|10555.7|10554.8|10546.3|10545.5|5491
1602594000000|2020-10-13 13:00:00|10553.4|10552.7|10559.1|10558.4|10563.3|10562.5|10551.6|10550.6|7517
1602597600000|2020-10-13 14:00:00|10559.2|10558.5|10552.7|10552|10561.8|10560.9|10552|10551.3|5273
1602601200000|2020-10-13 15:00:00|10553|10552.3|10555.2|10554.5|10556.2|10555.3|10551.6|10550.8|3686
1602604800000|2020-10-13 16:00:00|10555.6|10554.9|10554.8|10553.8|10558.3|10557.6|10552.9|10552|3031
1602608400000|2020-10-13 17:00:00|10554.7|10553.7|10553.1|10552.1|10555.4|10554.5|10550|10549.1|3118
1602612000000|2020-10-13 18:00:00|10552.9|10552.2|10549.8|10548.8|10556|10555|10548.1|10547.1|2231
1602615600000|2020-10-13 19:00:00|10549.7|10548.7|10546.8|10546.1|10550.6|10549.6|10545.3|10544.4|1989
1602619200000|2020-10-13 20:00:00|10547|10546|10548.2|10547.2|10549.4|10548.6|10546.3|10545.4|3249
1602622800000|2020-10-13 21:00:00|10548.5|10546.1|10552.3|10546.3|10555.3|10549.3|10547.8|10544.6|4363
1602626400000|2020-10-13 22:00:00|10552.4|10546.4|10548.5|10547.5|10552.5|10548.6|10546.1|10544.2|3024
1602630000000|2020-10-13 23:00:00|10548.4|10547.4|10547.5|10546.5|10550.3|10549.3|10546.4|10545.5|1461
1602633600000|2020-10-14 00:00:00|10547.6|10546.6|10544.3|10543.3|10551.1|10550.1|10541.7|10540.7|3944
1602637200000|2020-10-14 01:00:00|10544.2|10543.2|10533.7|10533|10544.4|10543.5|10531|10530.3|4900
1602640800000|2020-10-14 02:00:00|10533.9|10533.2|10541.6|10540.9|10541.9|10541.2|10531.9|10531.1|3102
1602644400000|2020-10-14 03:00:00|10541.7|10541|10543.7|10542.7|10544.8|10543.9|10539.1|10538.1|1847
1602648000000|2020-10-14 04:00:00|10543.8|10542.8|10544.5|10543.8|10546.2|10545.3|10540.6|10539.9|2332
1602651600000|2020-10-14 05:00:00|10544.6|10543.6|10544.3|10543.3|10546.2|10545.2|10542.9|10542.1|2319
1602655200000|2020-10-14 06:00:00|10544.4|10543.4|10551.4|10550.4|10551.6|10550.9|10544.4|10543.4|3812
1602658800000|2020-10-14 07:00:00|10551.3|10550.6|10542.6|10541.9|10552.1|10551.2|10541.5|10540.7|4555
1602662400000|2020-10-14 08:00:00|10542.7|10542|10537.4|10536.7|10544.2|10543.3|10536.1|10535.4|4004
1602666000000|2020-10-14 09:00:00|10537.2|10536.5|10544.7|10543.7|10548|10547|10535.4|10534.6|4526
1602669600000|2020-10-14 10:00:00|10544.8|10543.8|10542.9|10541.9|10547.3|10546.6|10538.2|10537.3|4423
1602673200000|2020-10-14 11:00:00|10543|10542|10534.3|10533.3|10543.4|10542.5|10533.2|10532.2|3885
1602676800000|2020-10-14 12:00:00|10534|10533.2|10523.8|10522.8|10534.1|10533.4|10516.2|10515.3|7156
1602680400000|2020-10-14 13:00:00|10523.7|10523|10520.3|10519.3|10525.7|10524.9|10517.1|10516.2|4595
1602684000000|2020-10-14 14:00:00|10520.4|10519.6|10510.7|10510|10522.3|10521.5|10508.4|10507.6|5591
1602687600000|2020-10-14 15:00:00|10510.8|10510.1|10508.9|10508.2|10511.4|10510.6|10504.1|10503.2|3840
1602691200000|2020-10-14 16:00:00|10509|10508.3|10515.6|10514.9|10516|10515.1|10507.3|10506.6|3246
1602694800000|2020-10-14 17:00:00|10515.5|10514.8|10513.9|10513.2|10515.7|10515|10510.6|10509.9|2020
1602698400000|2020-10-14 18:00:00|10513.8|10513.1|10511|10510|10515.3|10514.6|10510.4|10509.5|1871
1602702000000|2020-10-14 19:00:00|10511.1|10510.1|10510.7|10510|10511.2|10510.4|10507.2|10506.4|1775
1602705600000|2020-10-14 20:00:00|10510.9|10509.9|10516.7|10515.7|10517.2|10516.2|10509.9|10509.1|1850
1602709200000|2020-10-14 21:00:00|10516.8|10515.8|10514|10508.9|10518|10515.8|10511.4|10505.4|3322
1602712800000|2020-10-14 22:00:00|10514.1|10509.2|10519.9|10518.9|10521.6|10520.6|10512.1|10509.2|2467
1602716400000|2020-10-14 23:00:00|10520|10519|10514.7|10513.7|10520.8|10519.8|10514.4|10513.4|3845
1602720000000|2020-10-15 00:00:00|10514.6|10513.6|10523.5|10522.8|10527.6|10526.7|10512.3|10511.4|4803
1602723600000|2020-10-15 01:00:00|10523.2|10522.5|10524.8|10524.1|10530.2|10529.5|10521.6|10520.8|4987
1602727200000|2020-10-15 02:00:00|10524.9|10524.2|10527|10526.3|10529.7|10529|10519.9|10519|3258
1602730800000|2020-10-15 03:00:00|10527.1|10526.4|10527.9|10527.2|10529.1|10528.3|10525|10524.3|3269
1602734400000|2020-10-15 04:00:00|10528|10527|10527.9|10527.2|10529.8|10528.9|10527|10526.2|2813
1602738000000|2020-10-15 05:00:00|10528.1|10527.4|10525.8|10524.8|10528.6|10527.9|10523.7|10523|2742
1602741600000|2020-10-15 06:00:00|10526|10525|10528.1|10527.1|10532.6|10531.8|10525.6|10524.7|3976
1602745200000|2020-10-15 07:00:00|10528|10527|10521.8|10521.1|10528.7|10527.9|10517.4|10516.5|5098
1602748800000|2020-10-15 08:00:00|10521.7|10521|10530.8|10529.8|10531.5|10530.8|10518.6|10517.7|5114
1602752400000|2020-10-15 09:00:00|10530.6|10529.9|10530.9|10529.9|10535|10534|10528.4|10527.7|4510
1602756000000|2020-10-15 10:00:00|10530.8|10530.1|10523.7|10522.7|10531.1|10530.3|10522.1|10521.4|4130
1602759600000|2020-10-15 11:00:00|10523.4|10522.5|10527.1|10526.4|10528.2|10527.3|10522.3|10521.5|3375
1602763200000|2020-10-15 12:00:00|10527|10526.3|10522.8|10521.8|10528.4|10527.5|10518.4|10517.7|4631
1602766800000|2020-10-15 13:00:00|10522.9|10521.9|10528.1|10527.4|10528.7|10527.7|10521|10520.2|5841
1602770400000|2020-10-15 14:00:00|10528.6|10527.6|10528.2|10527.5|10537.5|10536.7|10527.7|10527|6966
1602774000000|2020-10-15 15:00:00|10528.1|10527.4|10538.8|10537.8|10539.7|10538.9|10526.1|10525.3|4660
1602777600000|2020-10-15 16:00:00|10538.7|10538|10539.1|10538.1|10544.6|10543.7|10537.1|10536.3|4216
1602781200000|2020-10-15 17:00:00|10539|10538.3|10543.8|10543.1|10544.3|10543.5|10536.7|10535.8|2769
1602784800000|2020-10-15 18:00:00|10544|10543.3|10546.2|10545.5|10549.9|10548.9|10542.3|10541.4|2807
1602788400000|2020-10-15 19:00:00|10546.3|10545.6|10544.6|10543.9|10549.9|10548.9|10544.2|10543.5|2483
1602792000000|2020-10-15 20:00:00|10544.7|10544|10547.1|10541.5|10547.6|10544|10541.5|10537.6|2107
1602795600000|2020-10-15 21:00:00|10547.8|10541.8|10543.8|10538.8|10548.8|10542.9|10540.7|10537.2|9524
1602799200000|2020-10-15 22:00:00|10543.9|10539.2|10538.6|10537.6|10544.4|10542.5|10538|10537|2017
1602802800000|2020-10-15 23:00:00|10538.7|10537.7|10536.4|10535.4|10540|10539.2|10535.9|10535.1|1360
1602806400000|2020-10-16 00:00:00|10536.5|10535.5|10532.2|10531.2|10543.3|10542.5|10531.8|10530.8|3895
1602810000000|2020-10-16 01:00:00|10532.1|10531.1|10531|10530.3|10536.5|10535.5|10527.2|10526.5|4385
1602813600000|2020-10-16 02:00:00|10530.9|10530.2|10528.4|10527.4|10531|10530.2|10524.6|10523.9|3429
1602817200000|2020-10-16 03:00:00|10528.2|10527.2|10524.6|10523.9|10529|10528.2|10519.5|10518.8|3406
1602820800000|2020-10-16 04:00:00|10524.7|10524|10523.3|10522.6|10527.9|10527.1|10521.5|10520.8|2407
1602824400000|2020-10-16 05:00:00|10523.2|10522.5|10525.6|10524.6|10528.5|10527.5|10523|10522.3|2720
1602828000000|2020-10-16 06:00:00|10525.8|10524.8|10530.9|10529.9|10532.9|10532.1|10523.1|10522.2|3664
1602831600000|2020-10-16 07:00:00|10531|10530|10530.5|10529.8|10534.7|10533.8|10527.8|10526.9|4500
1602835200000|2020-10-16 08:00:00|10530.1|10529.4|10523.2|10522.2|10531.5|10530.7|10521.7|10520.8|4070
1602838800000|2020-10-16 09:00:00|10523.3|10522.3|10522.8|10521.8|10525.9|10525|10520.3|10519.5|3895
1602842400000|2020-10-16 10:00:00|10522.6|10521.9|10530.1|10529.1|10532.7|10531.7|10522.2|10521.2|4218
1602846000000|2020-10-16 11:00:00|10530|10529|10526.2|10525.2|10532.3|10531.3|10522.7|10521.9|5295
1602849600000|2020-10-16 12:00:00|10525.9|10525.3|10536.5|10535.8|10541.8|10541|10523.9|10523|5916
1602853200000|2020-10-16 13:00:00|10536.6|10535.9|10533.8|10532.8|10539.6|10538.6|10529.8|10529.1|5865
1602856800000|2020-10-16 14:00:00|10533.7|10532.7|10540.1|10539.4|10542.7|10542|10527.9|10527.2|5838
1602860400000|2020-10-16 15:00:00|10540|10539.3|10542.1|10541.4|10544.7|10543.9|10539.7|10538.9|4317
1602864000000|2020-10-16 16:00:00|10542|10541.3|10540.6|10539.6|10543.3|10542.6|10537.6|10536.6|3236
1602867600000|2020-10-16 17:00:00|10540.4|10539.7|10541|10540.3|10542.9|10542.1|10538.4|10537.6|1894
1602871200000|2020-10-16 18:00:00|10541.2|10540.2|10540|10539.3|10543.1|10542.4|10539.1|10538.4|1680
1602874800000|2020-10-16 19:00:00|10539.9|10539.2|10540.7|10539.7|10543.6|10542.8|10539|10538.2|2083
1602878400000|2020-10-16 20:00:00|10540.4|10539.6|10543.3|10537.3|10543.3|10541.8|10539.3|10536.5|2831
1603051200000|2020-10-18 20:00:00|10544|10537|10540.9|10534.1|10546|10537|10540.5|10530.9|31
1603054800000|2020-10-18 21:00:00|10541.1|10534.2|10542.5|10534.9|10544.7|10538.2|10540|10530.6|1195
1603058400000|2020-10-18 22:00:00|10542.4|10534.1|10541.6|10539.6|10544.1|10541.4|10534|10531.8|4193
1603062000000|2020-10-18 23:00:00|10541.5|10539.5|10544.3|10542.3|10548.2|10546.2|10540.9|10538.9|3651
1603065600000|2020-10-19 00:00:00|10544.2|10542.2|10539|10537|10551.5|10549.5|10538.2|10536.2|5051
1603069200000|2020-10-19 01:00:00|10539.2|10537.2|10542|10540|10543.8|10541.8|10538.1|10536.1|4423
1603072800000|2020-10-19 02:00:00|10541.9|10539.9|10539.8|10538.1|10544.7|10542.7|10536.2|10534.2|2876
1603076400000|2020-10-19 03:00:00|10539.7|10538|10544.1|10542.1|10544.8|10542.9|10539.7|10537.8|2545
1603080000000|2020-10-19 04:00:00|10544.2|10542.2|10544.1|10542.4|10545.7|10543.7|10542.8|10540.9|2183
1603083600000|2020-10-19 05:00:00|10544.2|10542.5|10544.3|10542.3|10545.6|10543.7|10543.5|10541.5|2093
1603087200000|2020-10-19 06:00:00|10544.1|10542.1|10544.5|10542.5|10546.8|10544.8|10538.2|10536.2|3979
1603090800000|2020-10-19 07:00:00|10544.4|10542.4|10540.5|10538.5|10548.9|10547|10539.6|10537.7|5470
1603094400000|2020-10-19 08:00:00|10540.4|10538.4|10535|10533.3|10542.5|10540.7|10534.4|10532.6|4957
1603098000000|2020-10-19 09:00:00|10534.8|10533.1|10534.8|10534.1|10539.3|10537.3|10534.3|10532.6|3781
1603101600000|2020-10-19 10:00:00|10534.9|10534.2|10536.5|10535.5|10539.1|10538.2|10531.2|10530.3|3342
1603105200000|2020-10-19 11:00:00|10536.4|10535.4|10532.5|10531.5|10537.7|10536.8|10530.6|10529.7|3507
1603108800000|2020-10-19 12:00:00|10532.3|10531.6|10534.6|10533.6|10535.9|10535|10530.8|10529.9|3726
1603112400000|2020-10-19 13:00:00|10534.7|10533.7|10538.5|10537.5|10542.4|10541.5|10534.5|10533.5|5105
1603116000000|2020-10-19 14:00:00|10538.4|10537.4|10547.9|10547.2|10549.6|10548.9|10537.3|10536.6|5832
1603119600000|2020-10-19 15:00:00|10547.8|10547.1|10542.4|10541.7|10548|10547.3|10541.7|10540.8|3590
1603123200000|2020-10-19 16:00:00|10542.3|10541.6|10541.8|10541.1|10543.3|10542.4|10540.3|10539.6|3174
1603126800000|2020-10-19 17:00:00|10541.6|10540.9|10545.9|10545.2|10546.8|10546|10538.1|10537.2|2026
1603130400000|2020-10-19 18:00:00|10545.8|10545.1|10544.1|10543.4|10547.4|10546.6|10542.3|10541.6|2949
1603134000000|2020-10-19 19:00:00|10544.2|10543.5|10542.6|10541.9|10546.1|10545.4|10540|10539.1|3020
1603137600000|2020-10-19 20:00:00|10542.5|10541.8|10545|10542.8|10545.1|10543.8|10541.2|10540.3|2285
1603141200000|2020-10-19 21:00:00|10545.2|10542.4|10546.1|10541.7|10549.6|10543.2|10536.4|10533.6|8178
1603144800000|2020-10-19 22:00:00|10545.7|10541.6|10546.8|10545.8|10548.5|10547.5|10543.5|10538.3|3339
1603148400000|2020-10-19 23:00:00|10546.7|10545.7|10546.3|10545.6|10547.8|10547|10544.5|10543.5|2494
1603152000000|2020-10-20 00:00:00|10546.4|10545.7|10556.3|10555.3|10562.2|10561.3|10545.7|10544.7|5892
1603155600000|2020-10-20 01:00:00|10556.2|10555.2|10559.5|10558.5|10559.5|10558.6|10552|10551.3|4911
1603159200000|2020-10-20 02:00:00|10559.2|10558.6|10552.3|10551.6|10560.8|10560.1|10551.6|10550.7|3627
1603162800000|2020-10-20 03:00:00|10552.4|10551.7|10554.7|10554|10557.4|10556.5|10552.2|10551.5|1920
1603166400000|2020-10-20 04:00:00|10554.8|10554.1|10552.8|10552.1|10555.6|10554.8|10552.7|10551.9|1397
1603170000000|2020-10-20 05:00:00|10553.1|10552.4|10552.4|10551.4|10554.8|10553.8|10550.9|10550.1|2669
1603173600000|2020-10-20 06:00:00|10552.1|10551.1|10553.6|10552.6|10555.6|10554.9|10550.6|10549.8|2741
1603177200000|2020-10-20 07:00:00|10553.7|10552.7|10555.2|10554.2|10556.1|10555.2|10551.1|10550.2|4026
1603180800000|2020-10-20 08:00:00|10554.9|10554.3|10553.7|10552.7|10557.5|10556.6|10549|10548.1|3413
1603184400000|2020-10-20 09:00:00|10553.8|10553.1|10556.1|10555.4|10558.8|10558|10550.7|10549.9|4166
1603188000000|2020-10-20 10:00:00|10555.9|10555.2|10559.6|10558.6|10561|10560.2|10553.6|10552.7|3731
1603191600000|2020-10-20 11:00:00|10559.5|10558.9|10568.2|10567.5|10569.6|10568.8|10557.7|10557|3291
1603195200000|2020-10-20 12:00:00|10568.3|10567.6|10571.2|10570.5|10575.2|10574.4|10566.1|10565.4|4613
1603198800000|2020-10-20 13:00:00|10571.1|10570.4|10562.9|10562.2|10571.8|10571|10560.9|10560|4607
1603202400000|2020-10-20 14:00:00|10563|10562.3|10557.2|10556.5|10564.2|10563.3|10554.1|10553.4|5438
1603206000000|2020-10-20 15:00:00|10557.1|10556.4|10556.7|10556|10558.9|10558.1|10553.9|10553.1|3535
1603209600000|2020-10-20 16:00:00|10556.6|10555.9|10557|10556.3|10560.9|10560.1|10555.9|10555|2935
1603213200000|2020-10-20 17:00:00|10556.9|10556.2|10548.3|10547.6|10557.1|10556.4|10547|10546.2|2532
1603216800000|2020-10-20 18:00:00|10548.2|10547.5|10545.6|10544.9|10549.2|10548.3|10543.1|10542.4|2774
1603220400000|2020-10-20 19:00:00|10545.7|10545|10548.9|10548.2|10549.2|10548.5|10542.5|10541.8|2785
1603224000000|2020-10-20 20:00:00|10549.1|10548.4|10551.1|10549.2|10552.1|10551.1|10546.4|10545.5|3323
1603227600000|2020-10-20 21:00:00|10551.8|10548.1|10550.2|10544.7|10554.4|10549|10548.1|10541.4|5700
1603231200000|2020-10-20 22:00:00|10550.4|10544.6|10549.4|10548.4|10555.4|10550.4|10548.2|10544.3|2411
1603234800000|2020-10-20 23:00:00|10549.2|10548.2|10548.4|10547.4|10553.1|10552.1|10547.8|10546.8|3631
1603238400000|2020-10-21 00:00:00|10548.5|10547.5|10538.5|10537.5|10549.7|10548.7|10537.3|10536.6|5012
1603242000000|2020-10-21 01:00:00|10538.3|10537.6|10541.1|10540.4|10542.2|10541.5|10535.5|10534.8|4769
1603245600000|2020-10-21 02:00:00|10541|10540.3|10538.3|10537.3|10542.4|10541.5|10536.9|10535.9|2681
1603249200000|2020-10-21 03:00:00|10538.4|10537.4|10532.9|10531.9|10539.1|10538.3|10531.9|10531.1|3560
1603252800000|2020-10-21 04:00:00|10533|10532|10530|10529.3|10533|10532.2|10526.3|10525.3|3182
1603256400000|2020-10-21 05:00:00|10529.9|10529.2|10530.7|10529.7|10533.4|10532.6|10528|10527.3|2800
1603260000000|2020-10-21 06:00:00|10530.5|10529.5|10524.4|10523.7|10531.5|10530.7|10520.1|10519.4|4300
1603263600000|2020-10-21 07:00:00|10524.3|10523.6|10502.7|10502|10524.3|10523.6|10501.5|10500.7|5866
1603267200000|2020-10-21 08:00:00|10502.6|10501.9|10494.9|10494.2|10504.4|10503.7|10488.1|10487.2|6821
1603270800000|2020-10-21 09:00:00|10495.1|10494.1|10490.3|10489.3|10496.2|10495.4|10488.1|10487.3|4893
1603274400000|2020-10-21 10:00:00|10490.2|10489.5|10483.9|10482.9|10491.2|10490.2|10482|10481.1|4255
1603278000000|2020-10-21 11:00:00|10484|10483|10486.1|10485.4|10493.5|10492.6|10482.7|10481.8|2968
1603281600000|2020-10-21 12:00:00|10486|10485.3|10459.4|10458.7|10488|10487.3|10458.5|10457.5|5367
1603285200000|2020-10-21 13:00:00|10459.3|10458.6|10454|10453|10468.6|10467.6|10452.7|10451.9|6105
1603288800000|2020-10-21 14:00:00|10453.9|10452.9|10442.2|10441.5|10456|10455.1|10434.5|10433.7|6398
1603292400000|2020-10-21 15:00:00|10442.3|10441.6|10459.1|10458.1|10462.8|10462.1|10442.2|10441.5|4726
1603296000000|2020-10-21 16:00:00|10459|10458|10451.1|10450.4|10459|10458.3|10446.5|10445.6|4692
1603299600000|2020-10-21 17:00:00|10451.2|10450.5|10449.6|10448.6|10453.6|10452.6|10447.1|10446.3|3242
1603303200000|2020-10-21 18:00:00|10449.7|10448.7|10454.4|10453.4|10457.1|10456.2|10449.3|10448.3|2575
1603306800000|2020-10-21 19:00:00|10454.5|10453.5|10455.5|10454.8|10455.9|10455|10450.9|10450.1|2818
1603310400000|2020-10-21 20:00:00|10455.6|10454.6|10459.3|10458.3|10459.5|10458.4|10454.6|10453.6|1617
1603314000000|2020-10-21 21:00:00|10459.9|10457.9|10459.8|10453|10462.3|10459.5|10455.6|10450.3|4023
1603317600000|2020-10-21 22:00:00|10459.7|10452.9|10458.3|10457.3|10460.6|10458.7|10454.2|10452.6|1494
1603321200000|2020-10-21 23:00:00|10458.2|10457.2|10468.8|10467.8|10470.2|10469.2|10455.3|10454.3|2822
1603324800000|2020-10-22 00:00:00|10468.7|10467.7|10463.5|10462.8|10471.2|10470.2|10459.8|10458.8|5099
1603328400000|2020-10-22 01:00:00|10463.4|10462.7|10469.1|10468.1|10470.3|10469.4|10463|10462.1|3118
1603332000000|2020-10-22 02:00:00|10469|10468|10474.8|10473.8|10475.6|10474.9|10467.1|10466.2|2725
1603335600000|2020-10-22 03:00:00|10474.7|10473.7|10473.3|10472.3|10475.5|10474.7|10470.9|10470|1876
1603339200000|2020-10-22 04:00:00|10473.2|10472.2|10471.2|10470.5|10474|10473.1|10469.6|10468.7|1667
1603342800000|2020-10-22 05:00:00|10471.3|10470.6|10466.6|10465.6|10471.8|10471|10465.5|10464.6|2612
1603346400000|2020-10-22 06:00:00|10466.7|10465.7|10458.2|10457.2|10467.8|10466.8|10453.9|10453.1|3636
1603350000000|2020-10-22 07:00:00|10458|10457.3|10455.1|10454.1|10460.1|10459.2|10448|10447.2|5298
1603353600000|2020-10-22 08:00:00|10455.2|10454.2|10468.4|10467.4|10469.6|10468.8|10455|10454.2|4330
1603357200000|2020-10-22 09:00:00|10468.2|10467.5|10473.4|10472.4|10477.7|10476.7|10467.1|10466.1|4067
1603360800000|2020-10-22 10:00:00|10473.3|10472.6|10471.7|10471|10478.5|10477.7|10463.8|10463|3535
1603364400000|2020-10-22 11:00:00|10471.9|10470.9|10466.5|10465.8|10472.4|10471.6|10464.9|10464|3198
1603368000000|2020-10-22 12:00:00|10466.4|10465.7|10461.6|10460.9|10470.9|10469.8|10458.9|10458.2|4206
1603371600000|2020-10-22 13:00:00|10461.5|10460.8|10472.5|10471.5|10472.9|10471.8|10456.4|10455.7|5195
1603375200000|2020-10-22 14:00:00|10472.6|10471.6|10479.6|10478.9|10487|10486.3|10472.5|10471.5|6053
1603378800000|2020-10-22 15:00:00|10479.7|10479|10488.5|10487.8|10488.8|10488.1|10479.2|10478.2|4455
1603382400000|2020-10-22 16:00:00|10488.6|10487.9|10481.8|10481.1|10488.7|10487.9|10480.4|10479.6|2769
1603386000000|2020-10-22 17:00:00|10481.7|10481|10485.3|10484.6|10485.8|10485|10479.1|10478.3|2933
1603389600000|2020-10-22 18:00:00|10485.5|10484.5|10487.3|10486.3|10489.7|10488.7|10482.4|10481.5|2356
1603393200000|2020-10-22 19:00:00|10487.2|10486.5|10491.2|10490.2|10491.5|10490.7|10486.3|10485.4|1981
1603396800000|2020-10-22 20:00:00|10491.1|10490.4|10489.7|10482.4|10492.9|10492|10488.6|10480.8|1555
1603400400000|2020-10-22 21:00:00|10489.5|10481.6|10487.5|10483.4|10493.4|10487.2|10486.2|10480.4|8625
1603404000000|2020-10-22 22:00:00|10487.4|10483.5|10489|10488|10490.6|10488.4|10484.9|10482.6|1947
1603407600000|2020-10-22 23:00:00|10488.7|10487.7|10490.9|10490.2|10494.3|10493.3|10487.5|10486.5|2172
1603411200000|2020-10-23 00:00:00|10491.1|10490.1|10474.1|10473.1|10492.3|10491.4|10470|10469.1|6595
1603414800000|2020-10-23 01:00:00|10474|10473.3|10471.4|10470.4|10479|10478|10471.1|10470.3|3017
1603418400000|2020-10-23 02:00:00|10471.1|10470.3|10471.3|10470.3|10477.3|10476.4|10467.2|10466.4|3327
1603422000000|2020-10-23 03:00:00|10470.8|10469.8|10472.7|10471.7|10473.8|10473|10469.6|10468.9|2394
1603425600000|2020-10-23 04:00:00|10472.8|10471.8|10470.7|10469.7|10473.6|10472.7|10469.1|10468.3|2363
1603429200000|2020-10-23 05:00:00|10470.8|10469.8|10470.9|10469.9|10474.4|10473.6|10469.4|10468.5|1739
1603432800000|2020-10-23 06:00:00|10470.8|10469.8|10474.9|10473.9|10478|10477.3|10470.7|10469.8|2650
1603436400000|2020-10-23 07:00:00|10475|10474|10468.7|10468|10478.9|10478.1|10468.7|10467.9|4325
1603440000000|2020-10-23 08:00:00|10468.8|10468.1|10462.3|10461.3|10469.3|10468.4|10455.8|10455|4732
1603443600000|2020-10-23 09:00:00|10462.2|10461.5|10462|10461.3|10465.2|10464.4|10455.1|10454.4|3182
1603447200000|2020-10-23 10:00:00|10461.9|10461.2|10469|10468.3|10470.3|10469.6|10461.9|10461.2|2954
1603450800000|2020-10-23 11:00:00|10469.1|10468.4|10478|10477.3|10480.2|10479.5|10468.9|10468.1|3133
1603454400000|2020-10-23 12:00:00|10478.1|10477.4|10469.8|10469.1|10478.5|10477.8|10465.1|10464.3|4337
1603458000000|2020-10-23 13:00:00|10470|10469.3|10477.6|10476.9|10482.6|10481.8|10468.7|10467.8|4173
1603461600000|2020-10-23 14:00:00|10477.5|10476.8|10483.4|10482.7|10488.8|10488.1|10477|10476.1|4935
1603465200000|2020-10-23 15:00:00|10483.3|10482.6|10478.4|10477.7|10484.9|10484.1|10477.6|10476.9|3581
1603468800000|2020-10-23 16:00:00|10478.2|10477.5|10474.6|10473.9|10482.9|10482.2|10474.5|10473.8|2658
1603472400000|2020-10-23 17:00:00|10474.7|10474|10472.4|10471.7|10476.7|10475.8|10471.2|10470.5|2220
1603476000000|2020-10-23 18:00:00|10472.5|10471.8|10473.5|10472.8|10474.8|10474.1|10471|10470.3|1609
1603479600000|2020-10-23 19:00:00|10473.6|10472.9|10470.3|10469.3|10474|10473.2|10470|10469.3|1762
1603483200000|2020-10-23 20:00:00|10470.1|10469.4|10477.9|10466.9|10478|10471.8|10469.4|10464.8|2341
1603659600000|2020-10-25 21:00:00|10477.6|10466.8|10472.6|10466.6|10477.6|10469.9|10470.4|10461.9|878
1603663200000|2020-10-25 22:00:00|10472.5|10466.5|10470.9|10469.9|10475|10473.8|10467.5|10462.8|4993
1603666800000|2020-10-25 23:00:00|10470.8|10469.8|10469.8|10468.8|10476.2|10475.2|10469.7|10468.7|3396
1603670400000|2020-10-26 00:00:00|10470.1|10469.1|10467.7|10467|10474.8|10473.8|10467.1|10466.1|3286
1603674000000|2020-10-26 01:00:00|10467.8|10467.1|10486.5|10485.5|10489.2|10488.2|10466|10465.1|4742
1603677600000|2020-10-26 02:00:00|10486.4|10485.4|10485.6|10484.9|10487.5|10486.6|10483|10482.2|3669
1603681200000|2020-10-26 03:00:00|10485.5|10484.8|10487.7|10486.7|10489.3|10488.6|10482.6|10481.8|2496
1603684800000|2020-10-26 04:00:00|10487.3|10486.6|10490.4|10489.4|10493.6|10492.9|10487|10486.2|2175
1603688400000|2020-10-26 05:00:00|10490.3|10489.6|10489.4|10488.7|10491.9|10491|10489.3|10488.6|1854
1603692000000|2020-10-26 06:00:00|10489.2|10488.5|10492.3|10491.3|10493.4|10492.4|10487.1|10486.2|2344
1603695600000|2020-10-26 07:00:00|10492.2|10491.2|10487.9|10486.9|10498.2|10497.4|10479.7|10479|3917
1603699200000|2020-10-26 08:00:00|10487.8|10487.1|10491.3|10490.3|10492.4|10491.7|10485.4|10484.7|5192
1603702800000|2020-10-26 09:00:00|10491.1|10490.1|10487.9|10486.9|10492.1|10491.3|10482.6|10481.8|4628
1603706400000|2020-10-26 10:00:00|10487.4|10486.7|10487|10486.3|10493.5|10492.7|10483.3|10482.4|3835
1603710000000|2020-10-26 11:00:00|10486.9|10486.2|10491.1|10490.4|10492.4|10491.7|10484.4|10483.7|3237
1603713600000|2020-10-26 12:00:00|10491.2|10490.5|10501.5|10500.8|10505.1|10504.3|10489.1|10488.4|4603
1603717200000|2020-10-26 13:00:00|10501.4|10500.7|10496.6|10495.6|10506.1|10505.2|10494.8|10493.9|3970
1603720800000|2020-10-26 14:00:00|10496.7|10495.7|10499.1|10498.4|10500.8|10500.1|10494.6|10493.9|3722
1603724400000|2020-10-26 15:00:00|10499.2|10498.5|10487.1|10486.4|10500.5|10499.8|10486.1|10485.3|4421
1603728000000|2020-10-26 16:00:00|10487.3|10486.3|10484.5|10483.5|10489.8|10488.9|10484|10483|3154
1603731600000|2020-10-26 17:00:00|10484.6|10483.6|10486.9|10485.9|10491|10490.3|10482.8|10482|3320
1603735200000|2020-10-26 18:00:00|10486.8|10486.1|10486.3|10485.6|10488|10487.3|10483.8|10483|2700
1603738800000|2020-10-26 19:00:00|10486.4|10485.7|10485.9|10485.2|10488.1|10487.1|10482.9|10481.9|2268
1603742400000|2020-10-26 20:00:00|10485.8|10484.9|10484.1|10483.1|10486.3|10485.4|10483.4|10482.4|1231
1603746000000|2020-10-26 21:00:00|10484.4|10483.4|10488|10483.4|10488.9|10483.8|10484.2|10481.2|2580
1603749600000|2020-10-26 22:00:00|10488.1|10483.7|10489|10488|10489.7|10488.7|10483.8|10482.5|2581
1603753200000|2020-10-26 23:00:00|10488.9|10487.9|10483.8|10482.8|10489.1|10488.1|10483.5|10482.5|1606
1603756800000|2020-10-27 00:00:00|10483.9|10482.9|10481.7|10480.7|10484.4|10483.5|10475.5|10474.5|5327
1603760400000|2020-10-27 01:00:00|10481.8|10480.8|10477.2|10476.2|10481.8|10480.8|10474.7|10473.9|4161
1603764000000|2020-10-27 02:00:00|10477.1|10476.1|10471.8|10470.8|10477.6|10476.6|10470.2|10469.2|3642
1603767600000|2020-10-27 03:00:00|10471.7|10470.7|10473.8|10472.8|10474.7|10473.7|10468.6|10467.6|1889
1603771200000|2020-10-27 04:00:00|10473.9|10472.9|10476.5|10475.5|10478.1|10477.1|10472.5|10471.5|1192
1603774800000|2020-10-27 05:00:00|10476.4|10475.4|10474.6|10473.9|10477.4|10476.5|10473.7|10472.9|2170
1603778400000|2020-10-27 06:00:00|10474.7|10473.7|10478.6|10477.6|10480|10479|10467.2|10466.2|3235
1603782000000|2020-10-27 07:00:00|10478.2|10477.2|10483.6|10482.6|10483.7|10482.9|10476.3|10475.4|3248
1603785600000|2020-10-27 08:00:00|10483.7|10482.7|10473.3|10472.3|10484.2|10483.2|10471.4|10470.4|4619
1603789200000|2020-10-27 09:00:00|10473.2|10472.5|10461.4|10460.4|10474.2|10473.2|10459.6|10458.8|4922
1603792800000|2020-10-27 10:00:00|10461.3|10460.3|10467.5|10466.5|10469|10468|10460.5|10459.8|4196
1603796400000|2020-10-27 11:00:00|10467.6|10466.6|10462.5|10461.8|10469.1|10468.4|10461.9|10461|3659
1603800000000|2020-10-27 12:00:00|10462.2|10461.5|10466.6|10465.6|10468.1|10467.1|10459.1|10458.2|3012
1603803600000|2020-10-27 13:00:00|10466.7|10465.7|10461|10460|10466.8|10465.8|10456.6|10455.7|4227
1603807200000|2020-10-27 14:00:00|10461.1|10460.1|10452.5|10451.8|10461.5|10460.5|10450.6|10449.8|4175
1603810800000|2020-10-27 15:00:00|10452.4|10451.7|10445|10444.3|10453.3|10452.6|10439.4|10438.4|4473
1603814400000|2020-10-27 16:00:00|10445.1|10444.4|10442.1|10441.4|10447.6|10446.9|10440.9|10440|2983
1603818000000|2020-10-27 17:00:00|10442.2|10441.5|10442.5|10441.8|10444.1|10443.3|10439.6|10438.9|2379
1603821600000|2020-10-27 18:00:00|10442.6|10441.9|10449.4|10448.4|10450|10449.2|10442.6|10441.8|1934
1603825200000|2020-10-27 19:00:00|10449.5|10448.5|10448.3|10447.6|10451|10450|10447.4|10446.7|2013
1603828800000|2020-10-27 20:00:00|10448.4|10447.7|10442.1|10441.1|10449.9|10449.1|10441.8|10440.5|2203
1603832400000|2020-10-27 21:00:00|10442.2|10440.7|10450.1|10446.1|10453.9|10448.7|10441.7|10438.5|6823
1603836000000|2020-10-27 22:00:00|10450.8|10446.3|10451.3|10450.3|10454.5|10453.5|10446.8|10445.2|3260
1603839600000|2020-10-27 23:00:00|10451.4|10450.4|10455.3|10454.3|10456.3|10455.3|10450.1|10449.1|1976
1603843200000|2020-10-28 00:00:00|10455.2|10454.2|10447.2|10446.2|10455.9|10454.9|10442.2|10441.3|4557
1603846800000|2020-10-28 01:00:00|10447.5|10446.5|10442.8|10441.8|10451.2|10450.4|10441.8|10440.8|3477
1603850400000|2020-10-28 02:00:00|10443|10442|10431.9|10431.2|10444.8|10443.9|10429|10428|3747
1603854000000|2020-10-28 03:00:00|10432.1|10431.1|10430.5|10429.8|10433.9|10433|10429|10428|2409
1603857600000|2020-10-28 04:00:00|10430.7|10430|10425|10424|10430.8|10430|10421|10420|2467
1603861200000|2020-10-28 05:00:00|10424.7|10424.1|10426.2|10425.2|10429.1|10428.3|10421.9|10421.1|2034
1603864800000|2020-10-28 06:00:00|10426.1|10425.4|10425.7|10424.7|10429.3|10428.4|10419.8|10418.8|3437
1603868400000|2020-10-28 07:00:00|10425.6|10424.6|10422.1|10421.1|10425.7|10424.8|10416.5|10415.8|4555
1603872000000|2020-10-28 08:00:00|10421.9|10421.2|10430.6|10429.9|10431.2|10430.4|10419.5|10418.6|5729
1603875600000|2020-10-28 09:00:00|10430.5|10429.8|10421.7|10420.7|10435.2|10434.3|10421.1|10420.2|5254
1603879200000|2020-10-28 10:00:00|10421.6|10420.9|10416.5|10415.5|10423.1|10422.3|10414.7|10413.7|5048
1603882800000|2020-10-28 11:00:00|10416.4|10415.4|10430.3|10429.3|10434.1|10433.1|10411.7|10410.9|5802
1603886400000|2020-10-28 12:00:00|10430.4|10429.4|10439.1|10438.4|10445.8|10444.9|10430.3|10429.3|5505
1603890000000|2020-10-28 13:00:00|10439.3|10438.6|10434.4|10433.4|10440.9|10440.2|10431.2|10430.3|6365
1603893600000|2020-10-28 14:00:00|10434.2|10433.5|10429.2|10428.5|10434.4|10433.5|10422.6|10421.7|6960
1603897200000|2020-10-28 15:00:00|10429.3|10428.6|10433.6|10432.9|10434.6|10433.9|10421.2|10420.3|6019
1603900800000|2020-10-28 16:00:00|10433.4|10432.7|10431.7|10430.7|10436.5|10435.6|10430.4|10429.5|4227
1603904400000|2020-10-28 17:00:00|10431.6|10430.6|10432.4|10431.4|10433.1|10432.1|10426.4|10425.4|3455
1603908000000|2020-10-28 18:00:00|10432.2|10431.5|10434.8|10433.8|10435|10434.1|10429.3|10428.3|2644
1603911600000|2020-10-28 19:00:00|10434.6|10433.6|10436.4|10435.4|10436.5|10435.7|10432.1|10431.2|2529
1603915200000|2020-10-28 20:00:00|10436.2|10435.5|10432.7|10431.7|10436.4|10435.6|10432.3|10430.2|2178
1603918800000|2020-10-28 21:00:00|10433.2|10431.6|10432.6|10429.5|10439.1|10435|10429.2|10425.4|12162
1603922400000|2020-10-28 22:00:00|10432.4|10429.6|10430.6|10429.6|10433.6|10432.1|10429.4|10428.4|2190
1603926000000|2020-10-28 23:00:00|10430.7|10429.7|10432.3|10431.3|10435.8|10434.8|10428.4|10427.4|2177
1603929600000|2020-10-29 00:00:00|10432.2|10431.2|10441.7|10440.7|10442.8|10442|10429.4|10428.5|5028
1603933200000|2020-10-29 01:00:00|10441.9|10440.9|10448.8|10447.8|10450.8|10449.8|10431.8|10430.9|4938
1603936800000|2020-10-29 02:00:00|10448.9|10447.9|10445.7|10444.7|10449.7|10448.7|10443.5|10442.7|2612
1603940400000|2020-10-29 03:00:00|10445.6|10444.6|10446.6|10445.6|10450.2|10449.3|10443.9|10443.1|2765
1603944000000|2020-10-29 04:00:00|10446.4|10445.7|10444.3|10443.3|10451.1|10450.1|10442.3|10441.4|2126
1603947600000|2020-10-29 05:00:00|10444.2|10443.2|10440.3|10439.3|10444.4|10443.4|10439.6|10438.8|2595
1603951200000|2020-10-29 06:00:00|10440.2|10439.2|10434.9|10433.9|10441|10440|10434.1|10433.2|2564
1603954800000|2020-10-29 07:00:00|10435|10434|10428.7|10427.7|10439.1|10438.2|10426.7|10425.9|4484
1603958400000|2020-10-29 08:00:00|10428.6|10427.6|10423|10422.3|10434.2|10433.4|10419.6|10418.9|5161
1603962000000|2020-10-29 09:00:00|10423.1|10422.4|10412.8|10412.1|10423.8|10423|10411.1|10410.2|4767
1603965600000|2020-10-29 10:00:00|10412.7|10412|10409.9|10409.2|10413.4|10412.7|10403|10402.3|4755
1603969200000|2020-10-29 11:00:00|10409.8|10409.1|10423.6|10422.9|10425.5|10424.8|10407.8|10407.1|4455
1603972800000|2020-10-29 12:00:00|10423.7|10423|10436.6|10435.9|10440.2|10439.4|10423.6|10422.9|5498
1603976400000|2020-10-29 13:00:00|10436.5|10435.8|10435.4|10434.4|10440.4|10439.7|10427.5|10426.8|7354
1603980000000|2020-10-29 14:00:00|10435.5|10434.5|10445.8|10445.1|10448.9|10448|10434|10433.2|4979
1603983600000|2020-10-29 15:00:00|10445.9|10445.2|10469.1|10468.4|10471.5|10470.6|10445.9|10445.2|4150
1603987200000|2020-10-29 16:00:00|10469|10468.3|10466.2|10465.2|10471.1|10470.3|10462.2|10461.2|3272
1603990800000|2020-10-29 17:00:00|10466|10465.3|10470.4|10469.7|10471.4|10470.7|10465.3|10464.3|2754
1603994400000|2020-10-29 18:00:00|10470.3|10469.6|10467|10466|10473.4|10472.4|10466.3|10465.5|3017
1603998000000|2020-10-29 19:00:00|10466.9|10465.9|10462.3|10461.3|10469.2|10468.2|10462.2|10461.3|2058
1604001600000|2020-10-29 20:00:00|10462.2|10461.5|10463.2|10458.6|10464.1|10463.3|10461.1|10458.3|1415
1604005200000|2020-10-29 21:00:00|10463.5|10458.8|10462.1|10459.2|10465.1|10462.8|10461.2|10457.2|5057
1604008800000|2020-10-29 22:00:00|10462|10459|10462.6|10461.6|10467.2|10462.3|10460.8|10458.5|1891
1604012400000|2020-10-29 23:00:00|10462.8|10461.8|10456.4|10455.4|10463.4|10462.4|10453.8|10452.8|1631
1604016000000|2020-10-30 00:00:00|10456.5|10455.5|10455.7|10455|10462|10461.1|10449.6|10448.7|3744
1604019600000|2020-10-30 01:00:00|10455.8|10455.1|10447.1|10446.4|10456|10455.3|10444|10443.2|3557
1604023200000|2020-10-30 02:00:00|10447.2|10446.5|10446.2|10445.5|10448.2|10447.3|10443.8|10443|2239
1604026800000|2020-10-30 03:00:00|10446.3|10445.6|10441.2|10440.5|10447.1|10446.3|10441.1|10440.3|1699
1604030400000|2020-10-30 04:00:00|10441.1|10440.4|10436.6|10435.9|10443.6|10442.9|10434.7|10434|2257
1604034000000|2020-10-30 05:00:00|10436.5|10435.8|10422.9|10421.9|10437.1|10436.3|10413|10412|4971
1604037600000|2020-10-30 06:00:00|10422.6|10421.6|10431.8|10430.8|10435.2|10434.2|10416.9|10416.1|3055
1604041200000|2020-10-30 07:00:00|10432.1|10431.1|10436.4|10435.7|10444.7|10443.9|10432.1|10431.1|3625
1604044800000|2020-10-30 08:00:00|10436.3|10435.6|10439.3|10438.3|10442.2|10441.5|10426.3|10425.4|5402
1604048400000|2020-10-30 09:00:00|10439.4|10438.4|10443.5|10442.8|10444|10443.3|10429.7|10428.9|4915
1604052000000|2020-10-30 10:00:00|10443.3|10442.6|10441.7|10441|10448.3|10447.6|10438.7|10438|4052
1604055600000|2020-10-30 11:00:00|10441.6|10440.9|10445|10444.3|10447.4|10446.7|10441.3|10440.6|4101
1604059200000|2020-10-30 12:00:00|10444.9|10444.2|10447.5|10446.5|10447.6|10446.6|10438.2|10437.4|4533
1604062800000|2020-10-30 13:00:00|10447.4|10446.4|10451.6|10450.6|10467.1|10466.1|10444|10443|5895
1604066400000|2020-10-30 14:00:00|10451.5|10450.5|10464.2|10463.2|10470.3|10469.6|10443.4|10442.5|5853
1604070000000|2020-10-30 15:00:00|10464.1|10463.4|10455.6|10454.9|10474.9|10474.1|10452.5|10451.5|6952
1604073600000|2020-10-30 16:00:00|10455.4|10454.7|10456.7|10455.7|10460.5|10459.8|10447.7|10446.7|5840
1604077200000|2020-10-30 17:00:00|10456.5|10455.8|10466|10465.3|10466.3|10465.6|10456|10455.2|3125
1604080800000|2020-10-30 18:00:00|10465.9|10465.2|10468.7|10468|10470.1|10469.3|10462.1|10461.4|2804
1604084400000|2020-10-30 19:00:00|10468.8|10468.1|10470.6|10469.6|10471|10470.1|10466.2|10465.5|3180
1604088000000|2020-10-30 20:00:00|10470.5|10469.8|10467.8|10466.8|10470.9|10470|10467.2|10466.2|2987
1604264400000|2020-11-01 21:00:00|10457.5|10447.4|10459.4|10447.4|10465.5|10453.5|10456.3|10445.5|260
1604268000000|2020-11-01 22:00:00|10459.2|10448|10466.4|10461.3|10467.4|10461.7|10456.9|10447|6698
1604271600000|2020-11-01 23:00:00|10466.6|10461.2|10458.6|10457.6|10470.4|10469.1|10456.9|10455.9|3849
1604275200000|2020-11-02 00:00:00|10458.8|10457.8|10475.2|10474.5|10477.1|10476.1|10458.7|10457.7|5384
1604278800000|2020-11-02 01:00:00|10475.1|10474.4|10471.2|10470.5|10476.7|10475.9|10466.8|10465.9|4247
1604282400000|2020-11-02 02:00:00|10471.4|10470.7|10466.7|10466|10472.2|10471.3|10463.4|10462.5|3018
1604286000000|2020-11-02 03:00:00|10466.8|10466.1|10468.4|10467.7|10468.5|10467.7|10465|10464.3|1655
1604289600000|2020-11-02 04:00:00|10468.5|10467.5|10472.6|10471.9|10476.1|10475.4|10468|10467.1|2406
1604293200000|2020-11-02 05:00:00|10472.5|10471.8|10470.2|10469.5|10475.2|10474.4|10469.4|10468.7|2513
1604296800000|2020-11-02 06:00:00|10470|10469.3|10475.5|10474.5|10478|10477.3|10469.7|10468.9|2907
1604300400000|2020-11-02 07:00:00|10475.6|10474.6|10485.4|10484.7|10486.3|10485.6|10475.4|10474.5|3164
1604304000000|2020-11-02 08:00:00|10485.3|10484.6|10491.8|10490.8|10495.4|10494.4|10483.2|10482.5|3765
1604307600000|2020-11-02 09:00:00|10491.6|10490.9|10480.9|10479.9|10492.4|10491.7|10480.4|10479.6|3835
1604311200000|2020-11-02 10:00:00|10481|10480|10471.6|10470.6|10482|10481|10471.4|10470.5|3857
1604314800000|2020-11-02 11:00:00|10471.4|10470.7|10473.9|10472.9|10474.7|10473.9|10468.8|10467.8|4169
1604318400000|2020-11-02 12:00:00|10473.8|10472.8|10467.4|10466.7|10473.9|10473|10464.1|10463.3|3833
1604322000000|2020-11-02 13:00:00|10467.6|10466.9|10466.3|10465.6|10469.6|10468.9|10463.4|10462.7|3725
1604325600000|2020-11-02 14:00:00|10466.4|10465.7|10480.1|10477.8|10480.5|10479.8|10466.2|10465.2|3708
1604329200000|2020-11-02 15:00:00|10485.3|10479.6|10480.2|10479.5|10487.6|10486.9|10477.8|10476.9|5048
1604332800000|2020-11-02 16:00:00|10480.1|10479.4|10481.2|10480.5|10485.1|10484.2|10477.5|10476.8|2929
1604336400000|2020-11-02 17:00:00|10481.1|10480.4|10485.3|10484.6|10487.2|10486.5|10481|10480.1|2563
1604340000000|2020-11-02 18:00:00|10485.4|10484.7|10484.6|10483.9|10487.5|10486.8|10483.2|10482.4|2172
1604343600000|2020-11-02 19:00:00|10484.8|10484.1|10483.7|10483|10486.2|10485.5|10482.1|10481.3|2150
1604347200000|2020-11-02 20:00:00|10483.6|10482.9|10480.7|10480|10484.6|10483.8|10479|10478.2|1794
1604350800000|2020-11-02 21:00:00|10480.3|10479.6|10477.6|10472.7|10482.5|10481.7|10474.9|10471.6|1632
1604354400000|2020-11-02 22:00:00|10475.8|10474.8|10478.1|10472.1|10481.9|10475.9|10472|10466|4809
1604358000000|2020-11-02 23:00:00|10478.4|10472.4|10473.1|10472.1|10479.4|10475.3|10472.8|10471.8|2123
1604361600000|2020-11-03 00:00:00|10472.9|10471.9|10478.9|10477.9|10480.7|10479.8|10472.8|10471.8|1931
1604365200000|2020-11-03 01:00:00|10478.7|10478|10474.5|10473.5|10478.7|10478|10472.3|10471.3|2560
1604368800000|2020-11-03 02:00:00|10474.2|10473.3|10472.2|10471.2|10474.7|10474|10468.3|10467.4|2672
1604372400000|2020-11-03 03:00:00|10472.3|10471.3|10472.9|10471.9|10473.5|10472.6|10466|10465|2237
1604376000000|2020-11-03 04:00:00|10472.8|10471.8|10474.7|10473.7|10475.1|10474.2|10471.3|10470.5|1596
1604379600000|2020-11-03 05:00:00|10474.6|10473.6|10472.2|10471.2|10475.2|10474.2|10471.6|10470.8|1907
1604383200000|2020-11-03 06:00:00|10472.1|10471.1|10463.3|10462.3|10473.2|10472.3|10463.3|10462.3|3017
1604386800000|2020-11-03 07:00:00|10463|10462|10456.9|10455.9|10463.6|10462.7|10448.3|10447.3|5472
1604390400000|2020-11-03 08:00:00|10457|10456|10460.3|10459.6|10464.3|10463.5|10455.7|10455|4920
1604394000000|2020-11-03 09:00:00|10460.1|10459.4|10471.1|10470.1|10476.6|10475.8|10460.1|10459.4|5588
1604397600000|2020-11-03 10:00:00|10471|10470|10469.9|10468.9|10472.1|10471.4|10464.3|10463.5|3740
1604401200000|2020-11-03 11:00:00|10470|10469|10476.3|10475.3|10480.5|10479.7|10469.5|10468.7|6635
1604404800000|2020-11-03 12:00:00|10476.1|10475.4|10467.8|10467.1|10479.2|10478.3|10466.7|10466|6002
1604408400000|2020-11-03 13:00:00|10467.5|10466.8|10465.7|10465|10475.6|10474.8|10463.7|10462.8|7369
1604412000000|2020-11-03 14:00:00|10465.8|10465.1|10467.8|10466.8|10471.3|10470.4|10458.6|10457.6|6511
1604415600000|2020-11-03 15:00:00|10467.9|10466.9|10456.6|10455.6|10467.9|10466.9|10443.8|10442.8|9002
1604419200000|2020-11-03 16:00:00|10456.5|10455.8|10451.2|10450.2|10459|10458.3|10448.1|10447.3|7403
1604422800000|2020-11-03 17:00:00|10451.3|10450.3|10450.1|10449.1|10453.5|10452.7|10448.7|10447.8|3515
1604426400000|2020-11-03 18:00:00|10449.8|10448.8|10458.9|10457.9|10459.9|10458.9|10448.9|10447.9|4954
1604430000000|2020-11-03 19:00:00|10459.1|10458.1|10460.5|10459.5|10462.7|10461.7|10458.3|10457.3|2910
1604433600000|2020-11-03 20:00:00|10460.4|10459.4|10458|10457|10460.4|10459.4|10457.3|10456.3|2404
1604437200000|2020-11-03 21:00:00|10458.2|10457.2|10453|10447|10458.5|10457.5|10450.6|10446.3|4974
1604440800000|2020-11-03 22:00:00|10452.3|10446.3|10462.5|10457.5|10464|10459.6|10449.2|10443.2|6310
1604444400000|2020-11-03 23:00:00|10462.7|10457.6|10455.3|10454.3|10483|10481.7|10454.8|10453.4|9327
1604448000000|2020-11-04 00:00:00|10455.2|10454.2|10466.9|10465.9|10466.9|10465.9|10437.3|10436.3|16294
1604451600000|2020-11-04 01:00:00|10466.8|10465.8|10461.5|10460.5|10476.9|10475.9|10455.2|10454.2|14963
1604455200000|2020-11-04 02:00:00|10461.6|10460.6|10520.5|10519.5|10535.1|10534.1|10454.5|10453.5|17187
1604458800000|2020-11-04 03:00:00|10520.3|10519.3|10503.5|10502.5|10529.6|10528.6|10495.7|10494.7|13657
1604462400000|2020-11-04 04:00:00|10503.6|10502.6|10483.5|10482.5|10513.1|10512.1|10475.7|10474.7|11734
1604466000000|2020-11-04 05:00:00|10483.6|10482.6|10495.1|10494.1|10496.4|10495.4|10476.1|10475.1|11425
1604469600000|2020-11-04 06:00:00|10494.9|10493.9|10493|10492|10499.7|10498.7|10487.1|10486.1|9222
1604473200000|2020-11-04 07:00:00|10492.8|10491.8|10489|10488|10510.1|10509.1|10484.3|10483.3|11669
1604476800000|2020-11-04 08:00:00|10489.2|10488.2|10494.7|10493.7|10508.8|10507.8|10487.6|10486.6|7311
1604480400000|2020-11-04 09:00:00|10494.6|10493.6|10489.2|10488.2|10504.6|10503.6|10485.9|10484.9|6635
1604484000000|2020-11-04 10:00:00|10489.3|10488.3|10462.3|10461.3|10491.3|10490.3|10458.9|10457.9|6909
1604487600000|2020-11-04 11:00:00|10462.2|10461.2|10448.1|10447.1|10465.9|10464.9|10446.6|10445.6|6450
1604491200000|2020-11-04 12:00:00|10448.2|10447.2|10438|10437|10450.3|10449.3|10415.7|10414.7|9559
1604494800000|2020-11-04 13:00:00|10438.1|10437.1|10448.1|10447.1|10454.9|10453.9|10427.6|10426.6|9014
1604498400000|2020-11-04 14:00:00|10448|10447|10440|10437.5|10458|10457|10438.7|10436.6|6608
1604502000000|2020-11-04 15:00:00|10440.1|10437.4|10449.2|10448.2|10455.2|10454.2|10425.4|10424.4|7974
1604505600000|2020-11-04 16:00:00|10449.1|10448.1|10440|10439|10458.7|10457.7|10436.3|10435.3|6700
1604509200000|2020-11-04 17:00:00|10439.9|10438.9|10457.7|10456.7|10462.9|10461.9|10439.7|10438.7|5367
1604512800000|2020-11-04 18:00:00|10457.8|10456.8|10444.9|10443.9|10462.5|10461.5|10442.3|10441.3|4850
1604516400000|2020-11-04 19:00:00|10445|10444|10445.7|10444.7|10450.5|10449.5|10444.3|10443.3|3235
1604520000000|2020-11-04 20:00:00|10445.4|10444.4|10452.4|10451.4|10453|10452|10444.1|10443.1|3869
1604523600000|2020-11-04 21:00:00|10452.5|10451.5|10454.5|10448.9|10457.6|10456.6|10449.3|10448.1|3024
1604527200000|2020-11-04 22:00:00|10454.7|10448.7|10452.6|10449.5|10457.7|10453.1|10448.9|10442.9|8049
1604530800000|2020-11-04 23:00:00|10452.5|10449.3|10444.5|10443.5|10452.6|10450.3|10441.1|10440.1|2596
1604534400000|2020-11-05 00:00:00|10444.3|10443.3|10427.1|10426.1|10445.5|10444.5|10422.4|10421.4|5987
1604538000000|2020-11-05 01:00:00|10426.9|10425.9|10431.8|10430.8|10437.8|10436.8|10425.7|10424.7|5174
1604541600000|2020-11-05 02:00:00|10432|10431|10426.3|10425.3|10437.1|10436.1|10426.2|10425.2|4423
1604545200000|2020-11-05 03:00:00|10426.2|10425.5|10428.5|10427.5|10432.3|10431.6|10423.7|10422.8|4119
1604548800000|2020-11-05 04:00:00|10428.1|10427.1|10430|10429|10432.2|10431.2|10427.3|10426.3|2836
1604552400000|2020-11-05 05:00:00|10429.9|10428.9|10430.6|10429.6|10435.4|10434.4|10428.4|10427.4|3758
1604556000000|2020-11-05 06:00:00|10430.3|10429.3|10439.5|10438.5|10445.1|10444.1|10429.7|10428.7|4090
1604559600000|2020-11-05 07:00:00|10439.4|10438.4|10431.9|10430.9|10448|10447|10426|10425.1|7344
1604563200000|2020-11-05 08:00:00|10431.7|10430.7|10430.3|10429.3|10439|10438|10428.4|10427.5|5318
1604566800000|2020-11-05 09:00:00|10430.2|10429.5|10425.1|10424.1|10433.2|10432.3|10420.2|10419.5|4872
1604570400000|2020-11-05 10:00:00|10425.2|10424.2|10411.1|10410.1|10428.6|10427.6|10396.1|10395.1|5750
1604574000000|2020-11-05 11:00:00|10410.9|10409.9|10414.6|10413.6|10439|10438|10404.8|10403.8|7189
1604577600000|2020-11-05 12:00:00|10414.4|10413.7|10382|10381|10421.4|10420.4|10375.3|10374.3|7874
1604581200000|2020-11-05 13:00:00|10381.7|10380.7|10367.3|10366.3|10384.7|10383.7|10361.3|10360.3|9561
1604584800000|2020-11-05 14:00:00|10367.7|10366.7|10367.5|10366.5|10385.2|10384.2|10363.4|10362.4|7272
1604588400000|2020-11-05 15:00:00|10366.8|10366.1|10365.8|10364.8|10383.7|10382.7|10365|10364|7571
1604592000000|2020-11-05 16:00:00|10365.6|10364.9|10368|10367.3|10374|10373.2|10356.9|10356.1|6385
1604595600000|2020-11-05 17:00:00|10368.1|10367.4|10372.4|10371.4|10382|10381|10367.3|10366.6|5163
1604599200000|2020-11-05 18:00:00|10372.3|10371.6|10371|10365|10377.3|10376.6|10364.7|10363.1|4266
1604602800000|2020-11-05 19:00:00|10371.4|10365.4|10351|10350.3|10372.7|10370.6|10348.6|10347.6|5801
1604606400000|2020-11-05 20:00:00|10351.1|10350.1|10355.5|10354.5|10358.4|10357.6|10344.6|10343.9|4980
1604610000000|2020-11-05 21:00:00|10355.4|10354.4|10353.7|10348|10355.8|10354.8|10350.4|10347.4|3672
1604613600000|2020-11-05 22:00:00|10353.1|10347.1|10363.6|10360.3|10365.9|10360.4|10349.6|10343.6|3588
1604617200000|2020-11-05 23:00:00|10363.4|10360.4|10361.3|10360.3|10371.5|10370.5|10355.6|10354.6|5004
1604620800000|2020-11-06 00:00:00|10361.1|10360.1|10369.2|10368.5|10371.1|10370.2|10349.8|10348.8|7144
1604624400000|2020-11-06 01:00:00|10369.1|10368.4|10362.1|10361.4|10376.6|10375.7|10360.2|10359.2|6677
1604628000000|2020-11-06 02:00:00|10362|10361.3|10354.1|10353.4|10366.9|10366.2|10351.2|10350.4|5543
1604631600000|2020-11-06 03:00:00|10354.2|10353.5|10339.8|10338.8|10355.8|10354.8|10336.3|10335.5|6740
1604635200000|2020-11-06 04:00:00|10339.7|10338.7|10343.4|10342.7|10348|10347.2|10338.2|10337.3|4522
1604638800000|2020-11-06 05:00:00|10343.6|10342.6|10354.1|10353.4|10357.9|10357.2|10340.8|10340.1|4260
1604642400000|2020-11-06 06:00:00|10354|10353.3|10353.6|10352.6|10360.6|10359.7|10350.9|10350.2|4701
1604646000000|2020-11-06 07:00:00|10353.7|10352.7|10342.7|10342|10354|10353|10340.9|10340.2|4754
1604649600000|2020-11-06 08:00:00|10342.6|10341.9|10349.3|10348.6|10355.9|10355.2|10341.6|10340.9|6069
1604653200000|2020-11-06 09:00:00|10349.4|10348.7|10338.7|10338|10357.6|10356.8|10336.6|10335.6|6680
1604656800000|2020-11-06 10:00:00|10338.8|10338.1|10323.7|10322.7|10342.6|10341.9|10322.1|10321.1|6705
1604660400000|2020-11-06 11:00:00|10323.6|10322.6|10325.1|10324.1|10330.7|10329.9|10318.2|10317.3|6000
1604664000000|2020-11-06 12:00:00|10325|10324|10335.2|10334.5|10340.6|10339.7|10320.7|10320|7156
1604667600000|2020-11-06 13:00:00|10335.1|10334.4|10328|10327|10347.7|10346.7|10325.9|10325.2|8351
1604671200000|2020-11-06 14:00:00|10327.9|10326.9|10357.8|10356.8|10372.5|10371.5|10319.8|10318.8|9380
1604674800000|2020-11-06 15:00:00|10357.9|10356.9|10331|10330.3|10362.7|10362|10326.2|10325.2|9004
1604678400000|2020-11-06 16:00:00|10331.1|10330.4|10332.8|10332.1|10336.6|10335.9|10325.2|10324.5|6266
1604682000000|2020-11-06 17:00:00|10333|10332.3|10329.3|10328.3|10333.9|10333.2|10323|10322.3|4207
1604685600000|2020-11-06 18:00:00|10329.1|10328.4|10325.1|10324.4|10332.5|10331.8|10324.7|10324|3528
1604689200000|2020-11-06 19:00:00|10325.2|10324.5|10323.3|10322.6|10328.1|10327.4|10322.4|10321.6|2326
1604692800000|2020-11-06 20:00:00|10323.6|10322.9|10329.9|10328.9|10333.2|10332.3|10323.4|10322.5|2893
1604869200000|2020-11-08 21:00:00|10334.4|10329.8|10336.5|10329.7|10339.7|10332.4|10333.5|10329|171
1604872800000|2020-11-08 22:00:00|10335.7|10329|10331.2|10325.5|10339.8|10332.5|10320|10317.4|6715
1604876400000|2020-11-08 23:00:00|10330.8|10326.1|10326|10325.3|10333.1|10330|10322.7|10321.7|5722
1604880000000|2020-11-09 00:00:00|10326.1|10325|10334.6|10333.6|10337.3|10336.5|10324.4|10323.6|5376
1604883600000|2020-11-09 01:00:00|10334.4|10333.7|10333.3|10332.6|10341.5|10340.8|10327.9|10327.2|6078
1604887200000|2020-11-09 02:00:00|10333.2|10332.5|10339.5|10338.8|10341.2|10340.5|10330.1|10329.4|3353
1604890800000|2020-11-09 03:00:00|10339.7|10338.7|10337.1|10336.4|10340.3|10339.6|10335.6|10334.9|2743
1604894400000|2020-11-09 04:00:00|10337|10336.3|10346.9|10346.2|10348.4|10347.7|10333.8|10333.1|3040
1604898000000|2020-11-09 05:00:00|10346.6|10345.9|10354.4|10353.7|10355.6|10354.9|10343|10342.2|3376
1604901600000|2020-11-09 06:00:00|10354.3|10353.6|10352|10351|10356.9|10355.9|10348.5|10347.8|3308
1604905200000|2020-11-09 07:00:00|10351.8|10351.1|10350.4|10349.7|10355.4|10354.7|10347.7|10347|4444
1604908800000|2020-11-09 08:00:00|10350.5|10349.8|10356.3|10355.6|10360.4|10359.7|10345.6|10344.9|5554
1604912400000|2020-11-09 09:00:00|10356.2|10355.5|10373|10372.3|10376|10375.3|10353|10352.3|6156
1604916000000|2020-11-09 10:00:00|10373.1|10372.1|10368.3|10367.6|10373.7|10372.9|10366.5|10365.6|4074
1604919600000|2020-11-09 11:00:00|10368.4|10367.7|10420.9|10419.9|10423.7|10422.7|10365.1|10364.4|7714
1604923200000|2020-11-09 12:00:00|10421|10420|10497.1|10496.1|10499.8|10498.8|10414.1|10413.1|12079
1604926800000|2020-11-09 13:00:00|10496.8|10495.8|10486.9|10485.9|10506.3|10505.3|10480|10479|10245
1604930400000|2020-11-09 14:00:00|10487.1|10486.1|10533.9|10532.9|10534.7|10533.7|10474.2|10473.2|9055
1604934000000|2020-11-09 15:00:00|10534|10533|10539|10538|10546.5|10545.5|10519.3|10518.3|9739
1604937600000|2020-11-09 16:00:00|10539.1|10538.1|10558.7|10557.7|10565.3|10564.3|10538.7|10537.9|9704
1604941200000|2020-11-09 17:00:00|10558.8|10557.8|10546.2|10545.2|10561.1|10560.1|10538.5|10537.5|6393
1604944800000|2020-11-09 18:00:00|10546.3|10545.3|10549.1|10548.1|10558.1|10557.1|10541.3|10540.3|5086
1604948400000|2020-11-09 19:00:00|10549.3|10548.3|10544.1|10543.1|10551.3|10550.3|10538.1|10537.1|4418
1604952000000|2020-11-09 20:00:00|10544.2|10543.2|10536.9|10535.9|10546.3|10545.3|10529.5|10528.5|5390
1604955600000|2020-11-09 21:00:00|10537|10536|10539|10536.4|10540.3|10539.3|10535.2|10534.2|2647
1604959200000|2020-11-09 22:00:00|10539.1|10535.5|10526.4|10524.8|10539.3|10536.4|10525.8|10524.2|9283
1604962800000|2020-11-09 23:00:00|10527|10524.7|10514.4|10513.4|10535.6|10532.4|10508.7|10507.8|6732
1604966400000|2020-11-10 00:00:00|10514.3|10513.3|10514.3|10513.3|10526.9|10525.9|10510.2|10509.2|8704
1604970000000|2020-11-10 01:00:00|10514.4|10513.6|10494.1|10493.4|10517.8|10517|10492.1|10491.1|7283
1604973600000|2020-11-10 02:00:00|10494.4|10493.3|10491.6|10490.6|10496.1|10495.3|10484.4|10483.4|6452
1604977200000|2020-11-10 03:00:00|10491.2|10490.5|10496.8|10495.8|10498.6|10497.6|10482.6|10481.6|5935
1604980800000|2020-11-10 04:00:00|10496.9|10495.9|10499.3|10498.3|10503.9|10503|10491.8|10490.9|5116
1604984400000|2020-11-10 05:00:00|10499.5|10498.5|10496.9|10495.9|10501.7|10500.7|10491.5|10490.5|4222
1604988000000|2020-11-10 06:00:00|10496.8|10495.8|10507.9|10506.9|10515.1|10514.1|10495.6|10494.6|4586
1604991600000|2020-11-10 07:00:00|10508|10507|10505.2|10504.2|10517.4|10516.4|10500|10499.2|5417
1604995200000|2020-11-10 08:00:00|10505.3|10504.3|10508.1|10507.1|10510.6|10509.7|10497|10496.1|5842
1604998800000|2020-11-10 09:00:00|10508.2|10507.2|10532.6|10531.6|10535.7|10534.8|10504.3|10503.3|6272
1605002400000|2020-11-10 10:00:00|10532.5|10531.5|10547.5|10546.8|10549.2|10548.3|10531.3|10530.3|7109
1605006000000|2020-11-10 11:00:00|10547.6|10546.9|10523.8|10523.1|10549.3|10548.5|10518.8|10517.9|6460
1605009600000|2020-11-10 12:00:00|10523.9|10523.2|10528.4|10527.4|10530.8|10529.8|10516.1|10515.2|5996
1605013200000|2020-11-10 13:00:00|10528.7|10527.7|10525|10524|10540.7|10539.7|10521|10520|7213
1605016800000|2020-11-10 14:00:00|10525.1|10524.1|10540.9|10539.9|10541.3|10540.3|10519.9|10519|7683
1605020400000|2020-11-10 15:00:00|10541.1|10540.1|10519.9|10518.9|10544.7|10543.7|10518|10517.3|9596
1605024000000|2020-11-10 16:00:00|10520|10519.3|10536.8|10536.1|10537.9|10537.2|10518.6|10517.6|6458
1605027600000|2020-11-10 17:00:00|10536.7|10536|10529.9|10529.2|10541.1|10540.1|10526.3|10525.3|4848
1605031200000|2020-11-10 18:00:00|10530.2|10529.3|10533.3|10532.3|10535|10534|10528.4|10527.5|3440
1605034800000|2020-11-10 19:00:00|10533.4|10532.4|10529|10528|10534.4|10533.4|10527.5|10526.6|3735
1605038400000|2020-11-10 20:00:00|10529.1|10528.3|10530.1|10529.1|10533.6|10532.8|10529|10528.1|2867
1605042000000|2020-11-10 21:00:00|10530.4|10529.4|10531.7|10525.7|10533.9|10532.9|10523.3|10522.3|2757
1605045600000|2020-11-10 22:00:00|10532.7|10526.7|10527|10525.2|10535.5|10529.9|10526.1|10521.7|8190
1605049200000|2020-11-10 23:00:00|10526.9|10525.4|10526.8|10525.8|10529.8|10528.8|10524.9|10523.9|2647
1605052800000|2020-11-11 00:00:00|10526.7|10525.7|10516.3|10515.3|10528.8|10527.8|10511.6|10510.6|5122
1605056400000|2020-11-11 01:00:00|10516.2|10515.2|10509.6|10508.9|10519.7|10518.8|10501.1|10500.1|4963
1605060000000|2020-11-11 02:00:00|10509.7|10508.7|10514.9|10514.2|10516|10515.3|10508.1|10507.2|3584
1605063600000|2020-11-11 03:00:00|10515|10514.3|10509.1|10508.1|10516.5|10515.5|10506.4|10505.6|3413
1605067200000|2020-11-11 04:00:00|10509.2|10508.2|10515.6|10514.9|10516.4|10515.7|10508|10507.1|2155
1605070800000|2020-11-11 05:00:00|10515.7|10515|10522.8|10521.8|10527.5|10526.7|10515|10514|2766
1605074400000|2020-11-11 06:00:00|10522.6|10521.9|10531.5|10530.5|10535.6|10534.7|10520.4|10519.4|3395
1605078000000|2020-11-11 07:00:00|10531.4|10530.4|10541.2|10540.2|10544.3|10543.5|10529.4|10528.5|4341
1605081600000|2020-11-11 08:00:00|10541|10540.3|10551.4|10550.7|10554.7|10553.7|10536.3|10535.6|6896
1605085200000|2020-11-11 09:00:00|10551.3|10550.6|10544.5|10543.5|10553.6|10552.7|10538.7|10537.8|6029
1605088800000|2020-11-11 10:00:00|10544.4|10543.4|10546.4|10545.4|10547.1|10546.2|10537.6|10536.6|4325
1605092400000|2020-11-11 11:00:00|10546.3|10545.6|10545.7|10544.7|10548.3|10547.4|10541.2|10540.4|4502
1605096000000|2020-11-11 12:00:00|10545.6|10544.6|10549.6|10548.9|10554.6|10553.7|10544.5|10543.5|5103
1605099600000|2020-11-11 13:00:00|10549.7|10549|10548.7|10547.7|10556|10555|10538.1|10537.1|6097
1605103200000|2020-11-11 14:00:00|10548.8|10548|10552.7|10551.7|10554.3|10553.6|10545.6|10544.9|6762
1605106800000|2020-11-11 15:00:00|10552.5|10551.8|10562.6|10561.9|10568.1|10567.3|10552.4|10551.6|6247
1605110400000|2020-11-11 16:00:00|10562.7|10562|10555.5|10554.5|10564.6|10563.9|10554.5|10553.6|4091
1605114000000|2020-11-11 17:00:00|10555.4|10554.8|10557.2|10556.5|10558.4|10557.6|10553.9|10553|2879
1605117600000|2020-11-11 18:00:00|10557.3|10556.3|10553.2|10552.2|10557.9|10557|10549.6|10548.7|1828
1605121200000|2020-11-11 19:00:00|10553.1|10552.1|10545.2|10544.5|10553.7|10552.9|10544.8|10543.9|3054
1605124800000|2020-11-11 20:00:00|10545.4|10544.4|10541.3|10540.3|10545.6|10544.7|10539.6|10538.9|2728
1605128400000|2020-11-11 21:00:00|10541.2|10540.2|10543.4|10542.4|10544.7|10543.7|10540.3|10539.5|3030
1605132000000|2020-11-11 22:00:00|10543.3|10542.3|10543.3|10541.4|10550.2|10545.7|10541.9|10537.4|11528
1605135600000|2020-11-11 23:00:00|10543.5|10541.6|10542.2|10541.2|10544.5|10543.5|10538.8|10537.8|2495
1605139200000|2020-11-12 00:00:00|10542|10541.3|10540.9|10539.9|10548.4|10547.5|10537.1|10536.4|4050
1605142800000|2020-11-12 01:00:00|10540.4|10539.7|10523.7|10523|10540.6|10539.8|10521.1|10520.4|5650
1605146400000|2020-11-12 02:00:00|10523.8|10523.1|10529.6|10528.9|10533.4|10532.6|10523.7|10523|3220
1605150000000|2020-11-12 03:00:00|10529.7|10528.7|10529.1|10528.1|10532.2|10531.4|10525.7|10525|2910
1605153600000|2020-11-12 04:00:00|10529.2|10528.2|10524.8|10524.1|10530.5|10529.7|10523.9|10522.9|3017
1605157200000|2020-11-12 05:00:00|10524.7|10524|10522.8|10521.8|10526.1|10525.4|10519|10518.1|3782
1605160800000|2020-11-12 06:00:00|10522.7|10521.7|10523.4|10522.4|10525.4|10524.6|10515.5|10514.5|4094
1605164400000|2020-11-12 07:00:00|10523.5|10522.5|10528.6|10527.6|10530.6|10529.7|10522.8|10522|3825
1605168000000|2020-11-12 08:00:00|10528.5|10527.5|10537.2|10536.5|10538|10537.1|10527.8|10526.9|4609
1605171600000|2020-11-12 09:00:00|10537.1|10536.4|10539.5|10538.5|10542.1|10541.2|10522.5|10521.8|4583
1605175200000|2020-11-12 10:00:00|10539.3|10538.6|10535.1|10534.4|10539.3|10538.6|10529.5|10528.6|4167
1605178800000|2020-11-12 11:00:00|10535|10534.3|10535.2|10534.5|10536|10535.2|10526.6|10525.9|3152
1605182400000|2020-11-12 12:00:00|10535.3|10534.3|10533.9|10533.2|10535.9|10535.2|10528.5|10527.7|3754
1605186000000|2020-11-12 13:00:00|10533.7|10533|10521.7|10521|10539.2|10538.3|10518.1|10517.3|6239
1605189600000|2020-11-12 14:00:00|10521.8|10521.1|10528.3|10527.6|10528.8|10528.1|10511|10510|7388
1605193200000|2020-11-12 15:00:00|10528.2|10527.5|10513.3|10512.3|10528.3|10527.6|10511.9|10511.2|6101
1605196800000|2020-11-12 16:00:00|10513.4|10512.4|10516.3|10515.6|10517.4|10516.7|10510.5|10509.6|4431
1605200400000|2020-11-12 17:00:00|10516.2|10515.5|10521.1|10520.1|10524.1|10523.3|10515.2|10514.5|3402
1605204000000|2020-11-12 18:00:00|10521|10520.3|10515.4|10514.4|10523.5|10522.7|10509.9|10509.1|3579
1605207600000|2020-11-12 19:00:00|10515.5|10514.5|10509.6|10508.6|10518.6|10517.9|10509.5|10508.5|3309
1605211200000|2020-11-12 20:00:00|10509.5|10508.5|10513.7|10512.7|10515.3|10514.4|10507.4|10506.5|3467
1605214800000|2020-11-12 21:00:00|10513.6|10512.6|10513.9|10512.9|10514.1|10513.3|10510.2|10509.2|1559
1605218400000|2020-11-12 22:00:00|10514.2|10512.5|10513.9|10510.4|10519.4|10514.5|10510.1|10506.2|13653
1605222000000|2020-11-12 23:00:00|10514.8|10510.6|10510.3|10509.6|10514.8|10512.4|10507.2|10505.8|4336
1605225600000|2020-11-13 00:00:00|10510.7|10509.7|10494.2|10493.5|10512.5|10511.5|10491.7|10490.7|5428
1605229200000|2020-11-13 01:00:00|10494.3|10493.6|10492|10491.3|10497.4|10496.4|10486.1|10485.2|5006
1605232800000|2020-11-13 02:00:00|10491.7|10491|10490.5|10489.8|10495.3|10494.6|10488.5|10487.8|3833
1605236400000|2020-11-13 03:00:00|10490.4|10489.5|10493.4|10492.7|10494.8|10494|10489.2|10488.4|2480
1605240000000|2020-11-13 04:00:00|10493.5|10492.8|10493.1|10492.4|10495.4|10494.7|10491.6|10490.8|2195
1605243600000|2020-11-13 05:00:00|10493|10492.3|10488.7|10488|10494.8|10494|10486.3|10485.6|2874
1605247200000|2020-11-13 06:00:00|10488.8|10488.1|10499.4|10498.4|10505.2|10504.2|10488.4|10487.7|2923
1605250800000|2020-11-13 07:00:00|10499.3|10498.3|10507.4|10506.7|10507.8|10507.1|10497.1|10496.2|3806
1605254400000|2020-11-13 08:00:00|10507.6|10506.6|10511.6|10510.9|10514.6|10513.8|10503.8|10503.1|3806
1605258000000|2020-11-13 09:00:00|10511.5|10510.8|10502.8|10501.8|10515.4|10514.7|10501.7|10500.9|3971
1605261600000|2020-11-13 10:00:00|10502.5|10501.5|10504.4|10503.7|10508|10507.2|10502.2|10501.2|3451
1605265200000|2020-11-13 11:00:00|10504.5|10503.8|10496.3|10495.6|10504.6|10503.8|10493.9|10493.2|3459
1605268800000|2020-11-13 12:00:00|10496.4|10495.7|10488.4|10487.4|10500|10499.3|10487.1|10486.1|4113
1605272400000|2020-11-13 13:00:00|10488.1|10487.2|10474.7|10474|10491.9|10491.2|10468|10467|6278
1605276000000|2020-11-13 14:00:00|10474.3|10473.6|10477.8|10476.8|10479.7|10478.7|10471.1|10470.4|5780
1605279600000|2020-11-13 15:00:00|10477.7|10476.7|10465.3|10464.6|10483.2|10482.2|10461.8|10461.1|6396
1605283200000|2020-11-13 16:00:00|10465.4|10464.7|10461.6|10460.9|10468.8|10467.9|10460.6|10459.9|4069
1605286800000|2020-11-13 17:00:00|10461.7|10461|10461.7|10461|10462.2|10461.5|10456.8|10455.9|2647
1605290400000|2020-11-13 18:00:00|10461.9|10461.2|10465.5|10464.8|10466.1|10465.4|10459.6|10458.9|2285
1605294000000|2020-11-13 19:00:00|10465.6|10464.9|10463.3|10462.6|10465.6|10464.9|10459.9|10459.1|2913
1605297600000|2020-11-13 20:00:00|10463.7|10462.7|10465|10464.3|10466.5|10465.5|10459.2|10458.4|2298
1605474000000|2020-11-15 21:00:00|10470.4|10464.9|10476.9|10470.8|10481.6|10474.8|10470|10463.8|323
1605477600000|2020-11-15 22:00:00|10477.2|10470.9|10469|10463|10478.8|10472.2|10461.6|10455.6|2594
1605481200000|2020-11-15 23:00:00|10469.1|10463.1|10468.3|10467.3|10469.9|10468.9|10463.8|10460.4|4182
1605484800000|2020-11-16 00:00:00|10468.2|10467.2|10469|10468.3|10472.7|10471.9|10464.8|10463.8|4836
1605488400000|2020-11-16 01:00:00|10468.9|10468.2|10455.1|10454.1|10469.5|10468.8|10453.6|10452.8|3675
1605492000000|2020-11-16 02:00:00|10455|10454.3|10453.6|10452.9|10455.8|10454.9|10450.6|10449.6|2884
1605495600000|2020-11-16 03:00:00|10453.7|10453|10452.7|10452|10455.2|10454.5|10450.3|10449.6|2430
1605499200000|2020-11-16 04:00:00|10452.8|10452.1|10455.1|10454.4|10456.1|10455.4|10448.9|10448.2|1845
1605502800000|2020-11-16 05:00:00|10455|10454.3|10459.1|10458.4|10460.1|10459.4|10455|10454.3|2004
1605506400000|2020-11-16 06:00:00|10459|10458.3|10456.6|10455.6|10459.6|10458.9|10454.1|10453.4|2194
1605510000000|2020-11-16 07:00:00|10456.7|10455.7|10445.7|10445|10458.8|10457.9|10444.6|10443.9|3184
1605513600000|2020-11-16 08:00:00|10445.8|10445.1|10438.7|10438|10447|10446.3|10436.7|10435.9|4634
1605517200000|2020-11-16 09:00:00|10438.8|10438.1|10454.8|10454.1|10456.1|10455.2|10438.6|10437.8|4512
1605520800000|2020-11-16 10:00:00|10454.9|10454.2|10467|10466|10469.9|10469.1|10452.2|10451.5|4854
1605524400000|2020-11-16 11:00:00|10466.9|10466.2|10504.6|10503.6|10514|10513|10460.1|10459.3|5715
1605528000000|2020-11-16 12:00:00|10504.5|10503.5|10490.5|10489.5|10508.5|10507.5|10485.8|10484.8|8480
1605531600000|2020-11-16 13:00:00|10490.4|10489.4|10484.8|10483.8|10502.6|10501.6|10481.8|10481|7271
1605535200000|2020-11-16 14:00:00|10484.9|10483.9|10459|10458.3|10487.3|10486.3|10454.3|10453.3|7431
1605538800000|2020-11-16 15:00:00|10459.1|10458.1|10459.1|10458.4|10464.4|10463.4|10452|10451.3|6980
1605542400000|2020-11-16 16:00:00|10459.7|10459|10454.9|10453.9|10461|10460|10452.8|10452|4298
1605546000000|2020-11-16 17:00:00|10455|10454|10454.4|10453.4|10457|10456.1|10453.3|10452.3|2730
1605549600000|2020-11-16 18:00:00|10454.6|10453.6|10456.5|10455.5|10456.8|10456.1|10450.1|10449.4|2831
1605553200000|2020-11-16 19:00:00|10456.6|10455.6|10459.9|10459.2|10460.1|10459.4|10454|10453.2|2419
1605556800000|2020-11-16 20:00:00|10460|10459|10457|10456|10460.1|10459.1|10455.8|10454.8|2211
1605560400000|2020-11-16 21:00:00|10456.9|10455.9|10458.2|10457.2|10459.3|10458.4|10455.8|10454.8|1877
1605564000000|2020-11-16 22:00:00|10458.5|10457.5|10459.1|10457.4|10464.1|10460|10457.6|10455.5|12318
1605567600000|2020-11-16 23:00:00|10459.2|10457.3|10453.9|10452.9|10459.3|10457.4|10452.2|10451.2|2466
1605571200000|2020-11-17 00:00:00|10453.8|10452.8|10449.3|10448.3|10453.8|10452.9|10442.6|10441.8|4492
1605574800000|2020-11-17 01:00:00|10449.2|10448.2|10454.5|10453.8|10455.7|10454.9|10443.2|10442.5|3645
1605578400000|2020-11-17 02:00:00|10454.6|10453.9|10450.2|10449.2|10455.3|10454.6|10448.3|10447.4|2472
1605582000000|2020-11-17 03:00:00|10450.1|10449.1|10452.3|10451.3|10452.8|10451.8|10447|10446.3|1868
1605585600000|2020-11-17 04:00:00|10452.2|10451.2|10450|10449|10454.1|10453.2|10447.9|10447.1|2094
1605589200000|2020-11-17 05:00:00|10449.9|10448.9|10451.6|10450.9|10452.4|10451.7|10447.6|10446.7|2521
1605592800000|2020-11-17 06:00:00|10451.8|10450.8|10456.1|10455.4|10456.4|10455.6|10449.5|10448.7|2259
1605596400000|2020-11-17 07:00:00|10456.2|10455.5|10447.7|10447|10457.4|10456.6|10446.9|10446|3191
1605600000000|2020-11-17 08:00:00|10447.8|10447.1|10427.2|10426.5|10449|10448.3|10426|10425.3|5515
1605603600000|2020-11-17 09:00:00|10427.1|10426.4|10429.8|10429.1|10436.6|10435.9|10424|10423.3|5338
1605607200000|2020-11-17 10:00:00|10429.9|10429.2|10429.9|10428.9|10438.1|10437.4|10426.6|10425.9|4035
1605610800000|2020-11-17 11:00:00|10430|10429|10421|10420|10431.1|10430.4|10417.2|10416.5|4118
1605614400000|2020-11-17 12:00:00|10420.7|10420.1|10423.5|10422.8|10428.5|10427.8|10420.7|10420|3913
1605618000000|2020-11-17 13:00:00|10423.2|10422.5|10414.9|10414.2|10423.8|10423|10407.4|10406.7|6208
1605621600000|2020-11-17 14:00:00|10415|10414.3|10408.7|10407.7|10424.6|10423.8|10408.7|10407.7|6120
1605625200000|2020-11-17 15:00:00|10408.6|10407.6|10421.6|10420.9|10425.4|10424.6|10408.5|10407.6|6442
1605628800000|2020-11-17 16:00:00|10421.9|10421.2|10421.4|10420.7|10425|10424.3|10419|10418.3|3864
1605632400000|2020-11-17 17:00:00|10421.5|10420.5|10423.1|10422.4|10425.4|10424.6|10421.3|10420.5|2881
1605636000000|2020-11-17 18:00:00|10423.3|10422.3|10421.3|10420.6|10425|10424.3|10419|10418.1|2323
1605639600000|2020-11-17 19:00:00|10421.2|10420.5|10421.3|10420.6|10422.2|10421.4|10419.2|10418.3|2102
1605643200000|2020-11-17 20:00:00|10421.5|10420.5|10420.3|10419.3|10421.8|10421|10419|10418.2|2278
1605646800000|2020-11-17 21:00:00|10420.1|10419.4|10420.5|10418.6|10421.5|10420.5|10417.7|10416.7|2258
1605650400000|2020-11-17 22:00:00|10420.6|10418.8|10420.9|10417.7|10423.7|10420.3|10418.4|10414.5|7946
1605654000000|2020-11-17 23:00:00|10420.6|10417.3|10418.1|10417.1|10420.7|10419.4|10417.1|10416.1|2738
1605657600000|2020-11-18 00:00:00|10418|10417|10407.8|10406.8|10418|10417|10404.4|10403.4|5130
1605661200000|2020-11-18 01:00:00|10407.9|10406.9|10410.5|10409.8|10415.7|10414.8|10406|10405.2|4168
1605664800000|2020-11-18 02:00:00|10410.6|10409.9|10411|10410|10414.6|10413.8|10410.2|10409.3|2133
1605668400000|2020-11-18 03:00:00|10411.1|10410.1|10411|10410|10415|10414.3|10409.7|10408.9|2194
1605672000000|2020-11-18 04:00:00|10410.8|10410.1|10408.4|10407.7|10412.9|10412.2|10408.2|10407.4|2555
1605675600000|2020-11-18 05:00:00|10408.3|10407.6|10400.2|10399.5|10410.1|10409.3|10396.7|10395.7|3811
1605679200000|2020-11-18 06:00:00|10400.5|10399.8|10396.6|10395.6|10404.4|10403.7|10393.8|10393.1|2866
1605682800000|2020-11-18 07:00:00|10396.7|10395.7|10389|10388.3|10397.4|10396.4|10385.3|10384.6|4598
1605686400000|2020-11-18 08:00:00|10389.1|10388.4|10396.5|10395.5|10399|10398.3|10384.9|10384|5734
1605690000000|2020-11-18 09:00:00|10396.6|10395.6|10385.7|10385|10397.6|10396.9|10385.6|10384.9|3999
1605693600000|2020-11-18 10:00:00|10385.8|10385.1|10386|10385.3|10389.8|10389.1|10379.9|10378.9|4263
1605697200000|2020-11-18 11:00:00|10386.2|10385.5|10390.8|10389.8|10396.8|10395.8|10379.7|10378.9|4649
1605700800000|2020-11-18 12:00:00|10390.9|10389.9|10392.3|10391.3|10410.7|10409.7|10390.9|10389.9|5963
1605704400000|2020-11-18 13:00:00|10392.2|10391.5|10396.9|10396.2|10401.4|10400.6|10385.5|10384.8|5393
1605708000000|2020-11-18 14:00:00|10396.8|10396.1|10386.9|10385.9|10396.9|10396.2|10386.1|10385.2|4667
1605711600000|2020-11-18 15:00:00|10386.8|10386.1|10367.2|10366.5|10387.7|10386.9|10366.4|10365.7|6514
1605715200000|2020-11-18 16:00:00|10367.6|10366.9|10372.5|10371.8|10375.1|10374.4|10365.6|10364.9|3563
1605718800000|2020-11-18 17:00:00|10372.4|10371.7|10383.3|10382.3|10383.9|10383|10370.5|10369.7|3030
1605722400000|2020-11-18 18:00:00|10383.5|10382.6|10379|10378.3|10387.6|10386.7|10377.2|10376.4|3064
1605726000000|2020-11-18 19:00:00|10379.1|10378.4|10383.1|10382.1|10384.5|10383.8|10378.7|10377.8|2787
1605729600000|2020-11-18 20:00:00|10383.2|10382.2|10385.7|10385|10388.4|10387.6|10382.4|10381.5|2649
1605733200000|2020-11-18 21:00:00|10385.8|10385.1|10383|10378|10388.8|10388|10379|10377.8|2619
1605736800000|2020-11-18 22:00:00|10383.2|10378.1|10384.4|10381|10386.1|10381.9|10375.6|10372.5|11629
1605740400000|2020-11-18 23:00:00|10384.3|10380.8|10390.1|10389.1|10391.5|10390.8|10379.5|10378.5|2309
1605744000000|2020-11-19 00:00:00|10390.2|10389.2|10385.6|10384.9|10398.7|10397.9|10383.1|10382.2|5062
1605747600000|2020-11-19 01:00:00|10385.5|10384.8|10386.2|10385.2|10388.8|10388|10380.2|10379.5|4243
1605751200000|2020-11-19 02:00:00|10386.1|10385.1|10378.7|10377.7|10386.2|10385.3|10378.1|10377.2|3742
1605754800000|2020-11-19 03:00:00|10378.8|10377.8|10375.7|10374.7|10380.4|10379.7|10374.7|10373.8|3028
1605758400000|2020-11-19 04:00:00|10375.8|10374.8|10377.6|10376.9|10378.8|10378|10372.2|10371.4|2958
1605762000000|2020-11-19 05:00:00|10377.5|10376.8|10377.9|10376.9|10384.6|10383.8|10376.2|10375.3|3075
1605765600000|2020-11-19 06:00:00|10378|10377|10387.7|10386.7|10391|10390|10376.5|10375.8|3522
1605769200000|2020-11-19 07:00:00|10387.6|10386.6|10383.9|10382.9|10395.1|10394.4|10382.9|10382.1|3959
1605772800000|2020-11-19 08:00:00|10383.8|10383.2|10393.8|10393.1|10397|10396.3|10381.7|10381|5899
1605776400000|2020-11-19 09:00:00|10394|10393.3|10406|10405.3|10408.3|10407.4|10390.7|10389.9|5138
1605780000000|2020-11-19 10:00:00|10406.1|10405.4|10412.5|10411.5|10422.2|10421.3|10401.8|10400.8|5910
1605783600000|2020-11-19 11:00:00|10412.6|10411.6|10403.3|10402.3|10415.4|10414.5|10400.9|10400.2|4559
1605787200000|2020-11-19 12:00:00|10403.2|10402.2|10402.6|10401.6|10404.9|10404.2|10394.8|10394.1|4250
1605790800000|2020-11-19 13:00:00|10402.5|10401.5|10402.1|10401.4|10410.3|10409.3|10397.6|10396.8|5299
1605794400000|2020-11-19 14:00:00|10402.2|10401.2|10399.1|10398.1|10409.6|10408.6|10398.1|10397.1|5890
1605798000000|2020-11-19 15:00:00|10399|10398|10389.8|10388.8|10399.8|10398.8|10383|10382.3|6839
1605801600000|2020-11-19 16:00:00|10389.7|10389|10385.7|10385|10393|10392.3|10384.8|10384.1|3773
1605805200000|2020-11-19 17:00:00|10385.9|10385.2|10383.1|10382.1|10387.7|10386.7|10379.4|10378.7|2833
1605808800000|2020-11-19 18:00:00|10383.2|10382.2|10381.3|10380.6|10384.2|10383.4|10380.3|10379.3|2206
1605812400000|2020-11-19 19:00:00|10381.4|10380.7|10379.4|10378.4|10382.8|10381.9|10375.2|10374.4|3113
1605816000000|2020-11-19 20:00:00|10379.8|10378.8|10377.4|10376.4|10383.2|10382.4|10376.7|10375.9|3020
1605819600000|2020-11-19 21:00:00|10377.5|10376.5|10374.8|10373.8|10379.3|10377.9|10373.8|10372.9|2988
1605823200000|2020-11-19 22:00:00|10375.1|10373.4|10381.2|10375.9|10383|10379|10374.2|10372.3|12835
1605826800000|2020-11-19 23:00:00|10381.3|10375.2|10381.5|10380.5|10385.7|10384.1|10376.6|10374.9|2955
1605830400000|2020-11-20 00:00:00|10381.4|10380.4|10384.9|10383.9|10390.2|10389.4|10377.6|10376.6|4757
1605834000000|2020-11-20 01:00:00|10384.7|10383.7|10387.5|10386.8|10388.9|10387.9|10382.3|10381.4|3921
1605837600000|2020-11-20 02:00:00|10387.4|10386.7|10383.7|10382.7|10391.6|10390.8|10383.2|10382.2|3100
1605841200000|2020-11-20 03:00:00|10383.6|10382.6|10381.9|10381.2|10384.7|10383.9|10380.4|10379.6|2276
1605844800000|2020-11-20 04:00:00|10382|10381.3|10381.7|10381|10383.7|10382.9|10380.1|10379.3|3010
1605848400000|2020-11-20 05:00:00|10381.8|10381.1|10379|10378.3|10386.2|10385.5|10377.3|10376.6|3349
1605852000000|2020-11-20 06:00:00|10378.9|10378.2|10377|10376|10383.3|10382.4|10374.7|10373.9|2751
1605855600000|2020-11-20 07:00:00|10376.7|10375.7|10387.5|10386.8|10388.3|10387.6|10374.9|10374.2|3663
1605859200000|2020-11-20 08:00:00|10387.4|10386.7|10380.3|10379.6|10389.2|10388.5|10379.1|10378.2|4035
1605862800000|2020-11-20 09:00:00|10380.4|10379.7|10380.6|10379.6|10381.1|10380.4|10376.8|10376.1|4298
1605866400000|2020-11-20 10:00:00|10380.4|10379.7|10383.5|10382.8|10385.6|10384.9|10378.8|10378|3827
1605870000000|2020-11-20 11:00:00|10383.6|10382.9|10380.6|10379.9|10385.6|10384.7|10377.4|10376.6|3453
1605873600000|2020-11-20 12:00:00|10380.5|10379.8|10380.2|10379.2|10383.6|10382.8|10377.6|10376.8|2656
1605877200000|2020-11-20 13:00:00|10380.1|10379.4|10380.4|10379.4|10386.9|10386.1|10379.2|10378.4|4194
1605880800000|2020-11-20 14:00:00|10380.3|10379.3|10378.2|10377.2|10381.6|10380.7|10370.6|10369.8|4872
1605884400000|2020-11-20 15:00:00|10378.1|10377.4|10381|10380|10382.3|10381.4|10370.8|10369.9|5179
1605888000000|2020-11-20 16:00:00|10380.9|10379.9|10382.3|10381.3|10386.4|10385.6|10380.6|10379.9|3264
1605891600000|2020-11-20 17:00:00|10382.2|10381.2|10384.1|10383.1|10386.1|10385.2|10380.9|10380|2570
1605895200000|2020-11-20 18:00:00|10384.2|10383.2|10383|10382|10386.3|10385.5|10381.8|10380.9|1870
1605898800000|2020-11-20 19:00:00|10382.8|10382.1|10382.8|10381.8|10385.1|10384.2|10381.2|10380.5|2058
1605902400000|2020-11-20 20:00:00|10382.9|10381.9|10381.9|10380.9|10385|10384|10381.6|10380.7|1716
1605906000000|2020-11-20 21:00:00|10382.7|10381.7|10388.1|10383.2|10390.2|10384.3|10380.6|10379.6|3058
1606078800000|2020-11-22 21:00:00|10388.3|10376.3|10383.4|10372.6|10388.3|10377.1|10379|10372.1|311
1606082400000|2020-11-22 22:00:00|10385.5|10373.5|10384.6|10379.8|10388.3|10380.8|10381.9|10372.6|11261
1606086000000|2020-11-22 23:00:00|10384.2|10380|10382.6|10381.6|10387.7|10386.1|10381.7|10378.9|4812
1606089600000|2020-11-23 00:00:00|10382.5|10381.5|10380|10379|10385.9|10385|10379|10378.2|2755
1606093200000|2020-11-23 01:00:00|10379.9|10379.2|10375.6|10374.9|10380.5|10379.5|10372.1|10371.2|2988
1606096800000|2020-11-23 02:00:00|10375.7|10375|10374.5|10373.5|10377.2|10376.3|10373.2|10372.4|1703
1606100400000|2020-11-23 03:00:00|10374.4|10373.4|10376.1|10375.4|10376.5|10375.8|10373.5|10372.8|1358
1606104000000|2020-11-23 04:00:00|10376|10375.3|10375.2|10374.5|10377.3|10376.3|10374.7|10373.9|1117
1606107600000|2020-11-23 05:00:00|10375.3|10374.6|10375.2|10374.2|10376.8|10376|10373.7|10372.7|1492
1606111200000|2020-11-23 06:00:00|10375.1|10374.1|10377.1|10376.4|10378|10377.3|10374.5|10373.6|1666
1606114800000|2020-11-23 07:00:00|10377.4|10376.5|10381.6|10380.9|10385.4|10384.5|10377.4|10376.4|3694
1606118400000|2020-11-23 08:00:00|10381.4|10380.7|10381.7|10381|10383|10382.2|10375.3|10374.3|5263
1606122000000|2020-11-23 09:00:00|10382|10381.3|10379.6|10378.9|10382.8|10382|10375.7|10374.9|4266
1606125600000|2020-11-23 10:00:00|10379.7|10379|10370.3|10369.6|10380.8|10379.9|10369|10368.2|4138
1606129200000|2020-11-23 11:00:00|10370.4|10369.4|10371.6|10370.6|10374.6|10373.7|10368.7|10367.9|3793
1606132800000|2020-11-23 12:00:00|10371.7|10370.7|10372.3|10371.6|10374.4|10373.5|10370.5|10369.7|2892
1606136400000|2020-11-23 13:00:00|10372.2|10371.5|10372.4|10371.7|10377.6|10376.9|10371.2|10370.5|3559
1606140000000|2020-11-23 14:00:00|10372.3|10371.6|10404.6|10403.9|10410.4|10409.4|10369.9|10369.2|5976
1606143600000|2020-11-23 15:00:00|10404.7|10404|10448.8|10448.1|10450.2|10449.5|10404.7|10404|9781
1606147200000|2020-11-23 16:00:00|10448.7|10448|10442.1|10441.1|10464.2|10463.5|10441.7|10440.9|7588
1606150800000|2020-11-23 17:00:00|10442.7|10441.7|10434.4|10433.7|10444.4|10443.4|10427.7|10427|4149
1606154400000|2020-11-23 18:00:00|10434.3|10433.6|10443.7|10443|10445.7|10445|10430.8|10429.8|3114
1606158000000|2020-11-23 19:00:00|10443.8|10443.1|10449.8|10449.1|10458.3|10457.3|10442.4|10441.7|3009
1606161600000|2020-11-23 20:00:00|10449.9|10449.2|10457|10456.3|10457.3|10456.5|10445.5|10444.7|3083
1606165200000|2020-11-23 21:00:00|10456.9|10456.2|10457.5|10451.8|10459.5|10458.6|10453.3|10451.5|3513
1606168800000|2020-11-23 22:00:00|10457.1|10451.1|10451.1|10448.6|10458.5|10452.5|10448|10442|11013
1606172400000|2020-11-23 23:00:00|10450.8|10448.2|10453.5|10452.5|10455.8|10454.8|10445.6|10444.6|3398
1606176000000|2020-11-24 00:00:00|10453.2|10452.2|10461|10460|10465.2|10464.2|10452.6|10451.6|5358
1606179600000|2020-11-24 01:00:00|10460.8|10459.8|10457.6|10456.6|10460.8|10459.8|10450.4|10449.4|4929
1606183200000|2020-11-24 02:00:00|10457.7|10456.7|10456.3|10455.3|10459|10458.1|10453.9|10453|4022
1606186800000|2020-11-24 03:00:00|10456.4|10455.4|10456.6|10455.9|10458.4|10457.5|10454.6|10453.9|3476
1606190400000|2020-11-24 04:00:00|10456.5|10455.8|10451.5|10450.8|10458.5|10457.6|10451.3|10450.6|3121
1606194000000|2020-11-24 05:00:00|10451.4|10450.7|10436.8|10436.1|10452.2|10451.2|10435|10434.1|4154
1606197600000|2020-11-24 06:00:00|10436.9|10436.2|10444.7|10443.7|10444.8|10444|10436.7|10435.8|2572
1606201200000|2020-11-24 07:00:00|10444.6|10443.9|10446.5|10445.8|10448|10447.3|10441.5|10440.8|2570
1606204800000|2020-11-24 08:00:00|10446.4|10445.7|10430|10429|10447.5|10446.8|10425.1|10424.4|6318
1606208400000|2020-11-24 09:00:00|10429.9|10429.2|10421.6|10420.9|10432.2|10431.4|10415|10414.3|4855
1606212000000|2020-11-24 10:00:00|10421.7|10421|10428.2|10427.5|10431.3|10430.5|10419.6|10418.9|3982
1606215600000|2020-11-24 11:00:00|10427.9|10427.2|10443.4|10442.4|10444.2|10443.2|10427.4|10426.6|4060
1606219200000|2020-11-24 12:00:00|10443.5|10442.5|10453.6|10452.9|10460.9|10460|10439.6|10438.9|5507
1606222800000|2020-11-24 13:00:00|10453.5|10452.8|10467.9|10466.9|10469.3|10468.4|10453.1|10452.3|5055
1606226400000|2020-11-24 14:00:00|10467.8|10466.8|10469.1|10468.1|10476.7|10475.7|10460.9|10459.9|7597
1606230000000|2020-11-24 15:00:00|10469.2|10468.2|10467|10466.3|10473.6|10472.9|10463.2|10462.5|6512
1606233600000|2020-11-24 16:00:00|10466.9|10466.2|10461.5|10460.8|10470.1|10469.2|10456.6|10455.9|3820
1606237200000|2020-11-24 17:00:00|10461.4|10460.7|10463|10462.3|10466.4|10465.7|10460.3|10459.6|3165
1606240800000|2020-11-24 18:00:00|10463.1|10462.4|10454.8|10454.1|10465.2|10464.5|10453|10452.2|2721
1606244400000|2020-11-24 19:00:00|10454.7|10454|10456.8|10456.1|10457.4|10456.7|10454.1|10453.4|2339
1606248000000|2020-11-24 20:00:00|10456.9|10456.2|10444.7|10443.7|10457.4|10456.4|10443.6|10442.8|4782
1606251600000|2020-11-24 21:00:00|10444.8|10443.8|10445|10442.3|10447.7|10446.8|10442.9|10441.9|2582
1606255200000|2020-11-24 22:00:00|10444.8|10442.1|10450.4|10446.5|10451.8|10449.2|10443.5|10440.8|12912
1606258800000|2020-11-24 23:00:00|10450.3|10446.6|10451.4|10450.7|10455.3|10454.3|10447.6|10446.4|4977
1606262400000|2020-11-25 00:00:00|10451.5|10450.4|10450.2|10449.2|10453.9|10453.1|10445.9|10444.9|4036
1606266000000|2020-11-25 01:00:00|10450.1|10449.1|10453.1|10452.1|10454.2|10453.4|10446|10445.2|4024
1606269600000|2020-11-25 02:00:00|10453|10452|10453.2|10452.2|10460.4|10459.4|10453|10452|3487
1606273200000|2020-11-25 03:00:00|10453.1|10452.1|10450|10449.3|10454|10453.1|10447.1|10446.3|3244
1606276800000|2020-11-25 04:00:00|10450.1|10449.4|10446.8|10445.8|10452|10451.2|10445.5|10444.7|2106
1606280400000|2020-11-25 05:00:00|10446.9|10445.9|10448.2|10447.5|10449.1|10448.4|10443.4|10442.5|3075
1606284000000|2020-11-25 06:00:00|10448.1|10447.4|10450|10449|10454.4|10453.5|10447.6|10446.8|2775
1606287600000|2020-11-25 07:00:00|10450.1|10449.1|10447.6|10446.9|10455.6|10454.7|10443.5|10442.6|3845
1606291200000|2020-11-25 08:00:00|10447.8|10447.1|10441.2|10440.5|10448.8|10448.1|10435.8|10435|6241
1606294800000|2020-11-25 09:00:00|10441.1|10440.4|10435.5|10434.8|10445.3|10444.4|10435.1|10434.2|4478
1606298400000|2020-11-25 10:00:00|10435.4|10434.7|10446|10445|10446.6|10445.6|10434.6|10433.9|3791
1606302000000|2020-11-25 11:00:00|10446.1|10445.1|10449.8|10448.8|10452.6|10451.8|10444.8|10443.9|4417
1606305600000|2020-11-25 12:00:00|10449.7|10448.7|10440.7|10439.7|10451.9|10451|10439.9|10439.2|3341
1606309200000|2020-11-25 13:00:00|10440.8|10439.8|10440.8|10440.1|10446.4|10445.7|10436.9|10436.1|4966
1606312800000|2020-11-25 14:00:00|10441|10440|10432.4|10431.4|10445.1|10444.3|10427.6|10426.6|6007
1606316400000|2020-11-25 15:00:00|10432.5|10431.5|10441|10440.3|10443.5|10442.5|10425.9|10425.2|7569
1606320000000|2020-11-25 16:00:00|10440.9|10440.2|10439.1|10438.4|10443.1|10442.3|10434.6|10433.9|4695
1606323600000|2020-11-25 17:00:00|10439|10438.3|10434.3|10433.3|10439.4|10438.6|10432.3|10431.4|2740
1606327200000|2020-11-25 18:00:00|10434.5|10433.6|10440.3|10438.1|10442.6|10440.5|10432.4|10431.4|2791
1606330800000|2020-11-25 19:00:00|10440.1|10438|10442.8|10442.1|10443.6|10442.8|10436|10435|3192
1606334400000|2020-11-25 20:00:00|10442.7|10442|10442.2|10441.5|10446|10445.1|10440.1|10439.2|2729
1606338000000|2020-11-25 21:00:00|10442.1|10441.4|10447.5|10444.7|10448.2|10446.7|10442.1|10441.2|2248
1606341600000|2020-11-25 22:00:00|10447.6|10444.5|10446.3|10444.1|10449.9|10446.7|10444.7|10443|14646
1606345200000|2020-11-25 23:00:00|10446.4|10444|10440.8|10439.8|10446.8|10444.8|10439.5|10438.5|4746
1606348800000|2020-11-26 00:00:00|10440.9|10439.9|10434|10433|10440.9|10439.9|10432.9|10432|2913
1606352400000|2020-11-26 01:00:00|10433.9|10432.9|10433.7|10432.7|10435.9|10435.1|10430.3|10429.3|2912
1606356000000|2020-11-26 02:00:00|10433.8|10432.8|10427.4|10426.4|10436.7|10435.7|10426.2|10425.3|2251
1606359600000|2020-11-26 03:00:00|10426.9|10426.2|10434.1|10433.4|10434.2|10433.4|10426.7|10425.9|2324
1606363200000|2020-11-26 04:00:00|10434.3|10433.3|10431.1|10430.1|10434.3|10433.3|10430.5|10429.5|1747
1606366800000|2020-11-26 05:00:00|10431|10430|10436|10435|10436.3|10435.6|10429.2|10428.5|2451
1606370400000|2020-11-26 06:00:00|10435.9|10435.3|10432.4|10431.4|10436.2|10435.3|10431.7|10430.8|2278
1606374000000|2020-11-26 07:00:00|10432.3|10431.3|10433|10432|10434.7|10434|10427.2|10426.5|3454
1606377600000|2020-11-26 08:00:00|10433.2|10432.2|10425.1|10424.1|10435.8|10434.8|10422.6|10421.7|5091
1606381200000|2020-11-26 09:00:00|10425.3|10424.6|10427|10426|10428|10427.1|10422.8|10422|3462
1606384800000|2020-11-26 10:00:00|10427.1|10426.1|10428.2|10427.5|10430.6|10429.8|10424.1|10423.1|3323
1606388400000|2020-11-26 11:00:00|10428.4|10427.4|10425.3|10424.3|10429.9|10429.2|10424.2|10423.4|3283
1606392000000|2020-11-26 12:00:00|10425.1|10424.4|10425.9|10424.9|10427.8|10427|10424.5|10423.8|3185
1606395600000|2020-11-26 13:00:00|10425.7|10425|10426.1|10425.4|10427.6|10426.8|10423.5|10422.5|3095
1606399200000|2020-11-26 14:00:00|10426.2|10425.2|10430|10429|10430.6|10429.6|10426|10425.1|3404
1606402800000|2020-11-26 15:00:00|10430.1|10429.1|10428.7|10428|10432.7|10431.7|10428.1|10427.1|2781
1606406400000|2020-11-26 16:00:00|10428.6|10427.9|10425.2|10424.2|10429.2|10428.2|10425.1|10424.1|2239
1606410000000|2020-11-26 17:00:00|10425.3|10424.3|10426.8|10425.8|10426.8|10425.8|10422.3|10421.3|2030
1606413600000|2020-11-26 18:00:00|10426.7|10425.7|10425.1|10424.1|10428.8|10427.8|10424.2|10423.1|7620
1606417200000|2020-11-26 19:00:00|10425.3|10424.3|10424.9|10423.9|10425.7|10424.7|10423.7|10422.7|5856
1606420800000|2020-11-26 20:00:00|10424.8|10423.8|10425.1|10424.1|10427.9|10426.9|10424.5|10423.5|5160
1606424400000|2020-11-26 21:00:00|10425.3|10424.3|10429.3|10423.3|10430.6|10427|10423.9|10420.7|9080
1606428000000|2020-11-26 22:00:00|10429.2|10423.2|10427.9|10424.4|10432.1|10426.1|10426.1|10421.9|8066
1606431600000|2020-11-26 23:00:00|10427.7|10424.7|10426.2|10425.2|10428.4|10426.1|10423.5|10422.5|2038
1606435200000|2020-11-27 00:00:00|10426.4|10425.4|10412.3|10411.3|10427.7|10426.8|10411.2|10410.2|3539
1606438800000|2020-11-27 01:00:00|10412.1|10411.1|10403.5|10402.5|10414.2|10413.2|10400.6|10399.8|4872
1606442400000|2020-11-27 02:00:00|10403.4|10402.4|10408|10407.3|10411.1|10410.2|10402.9|10401.9|3971
1606446000000|2020-11-27 03:00:00|10407.9|10407.2|10394.9|10393.9|10410.1|10409.2|10393.7|10392.7|3548
1606449600000|2020-11-27 04:00:00|10394.8|10393.8|10395.4|10394.4|10399|10398.1|10392.7|10391.7|2681
1606453200000|2020-11-27 05:00:00|10395.2|10394.5|10394.7|10393.7|10397.4|10396.4|10391.2|10390.2|2163
1606456800000|2020-11-27 06:00:00|10394.9|10393.9|10404.4|10403.4|10405.7|10404.7|10394.1|10393.1|2174
1606460400000|2020-11-27 07:00:00|10404.5|10403.5|10407.4|10406.4|10411.1|10410.3|10401.6|10400.8|3028
1606464000000|2020-11-27 08:00:00|10407.5|10406.5|10401.8|10400.8|10408.3|10407.3|10400.3|10399.4|3658
1606467600000|2020-11-27 09:00:00|10401.9|10400.9|10404.2|10403.5|10405.9|10405|10396.8|10395.8|3171
1606471200000|2020-11-27 10:00:00|10404.1|10403.4|10411.5|10410.5|10412.9|10411.9|10401.7|10400.7|2708
1606474800000|2020-11-27 11:00:00|10411.4|10410.4|10414.8|10414.1|10415.5|10414.5|10408.8|10408.1|3337
1606478400000|2020-11-27 12:00:00|10414.9|10413.9|10415.6|10414.9|10421.8|10420.8|10413.3|10412.5|3353
1606482000000|2020-11-27 13:00:00|10415.7|10415|10416.2|10415.2|10421.4|10420.6|10414.3|10413.4|4703
1606485600000|2020-11-27 14:00:00|10416.3|10415.3|10408.5|10407.5|10418.6|10417.6|10403.8|10403|5125
1606489200000|2020-11-27 15:00:00|10408.4|10407.4|10402.5|10401.5|10412|10411.2|10397.1|10396.2|5248
1606492800000|2020-11-27 16:00:00|10402.2|10401.4|10407|10406.3|10408.4|10407.6|10397.8|10397|4117
1606496400000|2020-11-27 17:00:00|10407.1|10406.1|10403.3|10402.3|10407.5|10406.8|10403|10402|2417
1606500000000|2020-11-27 18:00:00|10403.5|10402.5|10404.6|10403.6|10406|10405.2|10403.2|10402.2|1586
1606503600000|2020-11-27 19:00:00|10404.7|10403.7|10404.1|10403.1|10405.7|10404.7|10403|10402|2354
1606507200000|2020-11-27 20:00:00|10404|10403|10407|10406|10407.7|10406.7|10402.3|10401.3|2626
1606510800000|2020-11-27 21:00:00|10406.8|10405.8|10412.3|10406.3|10416.9|10412.4|10405.3|10404.3|5388
1606683600000|2020-11-29 21:00:00|10410.5|10398.5|10413.6|10401.6|10419.1|10407.1|10405.2|10393.2|366
1606687200000|2020-11-29 22:00:00|10413.8|10401.8|10409.6|10403.6|10420|10408.5|10405.4|10396.8|1982
1606690800000|2020-11-29 23:00:00|10409.9|10403.9|10409.5|10408.5|10416.7|10415.7|10403.5|10401.7|3566
1606694400000|2020-11-30 00:00:00|10409.4|10408.4|10388.8|10387.8|10411.5|10410.5|10385.1|10384.3|5630
1606698000000|2020-11-30 01:00:00|10388.7|10387.7|10387|10386.3|10390.9|10390|10383.6|10382.8|4502
1606701600000|2020-11-30 02:00:00|10387.1|10386.4|10392.5|10391.5|10393.2|10392.3|10385.8|10385|3221
1606705200000|2020-11-30 03:00:00|10392.4|10391.4|10393.1|10392.4|10394.7|10393.9|10388.6|10387.7|2697
1606708800000|2020-11-30 04:00:00|10393|10392.3|10388.6|10387.6|10393.8|10392.9|10386.6|10385.9|2762
1606712400000|2020-11-30 05:00:00|10388.4|10387.7|10386.3|10385.3|10389|10388.2|10385.2|10384.3|3191
1606716000000|2020-11-30 06:00:00|10386.2|10385.2|10396.3|10395.3|10396.3|10395.5|10384|10383.3|2880
1606719600000|2020-11-30 07:00:00|10396.2|10395.2|10403.5|10402.5|10405.4|10404.6|10395|10394.1|4442
1606723200000|2020-11-30 08:00:00|10403.6|10402.6|10421.9|10421.2|10422.7|10421.9|10403.3|10402.4|5860
1606726800000|2020-11-30 09:00:00|10422|10421.3|10404|10403|10435.4|10434.5|10402.9|10402|6286
1606730400000|2020-11-30 10:00:00|10404.1|10403.1|10402|10401|10405.2|10404.4|10395.9|10395|4315
1606734000000|2020-11-30 11:00:00|10401.8|10401.1|10402.4|10401.4|10403.1|10402.2|10391.4|10390.7|4406
1606737600000|2020-11-30 12:00:00|10402.5|10401.5|10413.4|10412.4|10416.7|10415.9|10401.3|10400.5|5688
1606741200000|2020-11-30 13:00:00|10413.5|10412.5|10417.7|10416.7|10419.7|10418.9|10410.7|10409.8|5518
1606744800000|2020-11-30 14:00:00|10417.5|10416.8|10425.9|10424.9|10431.8|10430.9|10414.6|10413.6|6667
1606748400000|2020-11-30 15:00:00|10425.8|10424.8|10429.4|10428.7|10431.4|10430.4|10407.5|10406.5|9806
1606752000000|2020-11-30 16:00:00|10429.5|10428.8|10437.9|10436.9|10439.2|10438.4|10422.9|10422|7314
1606755600000|2020-11-30 17:00:00|10438|10437.2|10429|10428.3|10439|10438.1|10428.8|10427.9|4513
1606759200000|2020-11-30 18:00:00|10428.9|10428.2|10429.5|10428.5|10431|10430|10425.2|10424.4|3005
1606762800000|2020-11-30 19:00:00|10429.6|10428.6|10433.7|10433|10435.3|10434.5|10428.4|10427.4|3088
1606766400000|2020-11-30 20:00:00|10434|10433.1|10440.3|10439.6|10440.5|10439.7|10431.9|10431.2|3069
1606770000000|2020-11-30 21:00:00|10440|10439.3|10433.9|10427.9|10441.5|10440.6|10433|10427.4|3388
1606773600000|2020-11-30 22:00:00|10433.1|10427.2|10437.9|10432.1|10441.4|10435.4|10431.1|10425.1|7321
1606777200000|2020-11-30 23:00:00|10437.5|10432.4|10431.1|10430.1|10437.7|10436.2|10427.7|10426.7|3475
1606780800000|2020-12-01 00:00:00|10430.8|10429.7|10428.8|10428.1|10437.9|10437|10425.1|10424.2|4025
1606784400000|2020-12-01 01:00:00|10428.9|10427.9|10436|10435|10437.3|10436.4|10427.4|10426.7|4215
1606788000000|2020-12-01 02:00:00|10435.9|10434.9|10435.7|10434.7|10438.3|10437.4|10432.8|10431.9|4583
1606791600000|2020-12-01 03:00:00|10435.8|10434.8|10443.6|10442.9|10446.7|10445.9|10435|10434.1|3944
1606795200000|2020-12-01 04:00:00|10443.5|10442.8|10438.1|10437.1|10445.1|10444.1|10436.6|10435.7|2512
1606798800000|2020-12-01 05:00:00|10437.9|10437.2|10438.2|10437.5|10442.2|10441.2|10437|10436.2|2334
1606802400000|2020-12-01 06:00:00|10438.1|10437.4|10437.2|10436.2|10439.4|10438.7|10435.1|10434.4|2223
1606806000000|2020-12-01 07:00:00|10437.3|10436.3|10433.8|10433.1|10438.2|10437.4|10430.6|10429.9|4324
1606809600000|2020-12-01 08:00:00|10433.9|10433.2|10423.7|10422.7|10435.2|10434.3|10418.8|10417.8|5673
1606813200000|2020-12-01 09:00:00|10423.8|10422.8|10428.5|10427.8|10429.9|10429.2|10421.1|10420.4|5109
1606816800000|2020-12-01 10:00:00|10428.7|10427.7|10438.4|10437.4|10439.4|10438.7|10427.8|10427|4432
1606820400000|2020-12-01 11:00:00|10438.5|10437.5|10438.4|10437.4|10444|10443.3|10437.1|10436.2|4191
1606824000000|2020-12-01 12:00:00|10438.1|10437.5|10439.4|10438.4|10441.8|10441|10434.6|10433.7|4011
1606827600000|2020-12-01 13:00:00|10439.2|10438.2|10433.8|10433.1|10439.8|10438.9|10431.2|10430.4|5403
1606831200000|2020-12-01 14:00:00|10433.7|10433|10447.9|10446.9|10450.4|10449.6|10432.8|10432.1|7093
1606834800000|2020-12-01 15:00:00|10448.3|10446.8|10447.9|10447.2|10458.4|10457.5|10444.1|10443.1|9508
1606838400000|2020-12-01 16:00:00|10448|10447.3|10441.1|10440.1|10449.5|10448.8|10433.2|10432.3|8037
1606842000000|2020-12-01 17:00:00|10441.2|10440.2|10433.1|10432.1|10441.2|10440.4|10431.8|10430.8|4596
1606845600000|2020-12-01 18:00:00|10433|10432.3|10438.7|10438|10439.2|10438.2|10432.1|10431.4|3390
1606849200000|2020-12-01 19:00:00|10438.6|10437.9|10440.9|10440.2|10443.6|10442.7|10436.5|10435.7|3472
1606852800000|2020-12-01 20:00:00|10441|10440.3|10430.6|10429.9|10441.2|10440.5|10429.8|10429|3581
1606856400000|2020-12-01 21:00:00|10430.7|10430|10435.7|10429.7|10436|10433.7|10429.5|10428.6|3151
1606860000000|2020-12-01 22:00:00|10436.4|10430.4|10433.9|10429.7|10437.9|10432.1|10432.4|10427.9|14951
1606863600000|2020-12-01 23:00:00|10433.7|10429.8|10430.6|10429.6|10434.6|10433|10426.3|10425.3|3088
1606867200000|2020-12-02 00:00:00|10430.5|10429.5|10434.6|10433.6|10436.8|10435.8|10423|10422.1|5083
1606870800000|2020-12-02 01:00:00|10434.2|10433.5|10443.8|10442.8|10445.5|10444.5|10433.4|10432.4|5045
1606874400000|2020-12-02 02:00:00|10443.7|10442.7|10443.2|10442.2|10446.5|10445.5|10437.9|10437|3448
1606878000000|2020-12-02 03:00:00|10443.3|10442.3|10439|10438|10443.6|10442.7|10437.6|10436.6|2677
1606881600000|2020-12-02 04:00:00|10439.1|10438.1|10439.4|10438.4|10439.8|10438.8|10434.7|10434|2670
1606885200000|2020-12-02 05:00:00|10439.1|10438.1|10443.9|10442.9|10447|10446|10438.3|10437.6|3047
1606888800000|2020-12-02 06:00:00|10444|10443.3|10449.4|10448.4|10449.5|10448.6|10442.9|10442.2|2890
1606892400000|2020-12-02 07:00:00|10449.5|10448.5|10456.7|10455.7|10459|10458.1|10445.9|10445.1|5043
1606896000000|2020-12-02 08:00:00|10456.8|10455.8|10464.4|10463.4|10466|10465.2|10450.6|10449.7|7149
1606899600000|2020-12-02 09:00:00|10464.5|10463.5|10469.9|10468.9|10471|10470.3|10459.1|10458.4|5882
1606903200000|2020-12-02 10:00:00|10470.1|10469.2|10468.1|10467.1|10472.6|10471.8|10465|10464.3|4387
1606906800000|2020-12-02 11:00:00|10468.2|10467.2|10473.6|10472.6|10474.6|10473.7|10466.5|10465.8|3897
1606910400000|2020-12-02 12:00:00|10473.5|10472.8|10465.9|10465.2|10475.6|10474.7|10465.5|10464.7|5173
1606914000000|2020-12-02 13:00:00|10466|10465.3|10462.2|10461.5|10466.5|10465.7|10452.6|10451.7|7666
1606917600000|2020-12-02 14:00:00|10462.1|10461.4|10450.7|10449.7|10462.1|10461.4|10446.6|10445.9|7727
1606921200000|2020-12-02 15:00:00|10451|10450|10458.9|10457.9|10460.6|10459.8|10442.7|10441.9|8921
1606924800000|2020-12-02 16:00:00|10458.8|10458.1|10452.4|10451.4|10459.7|10459|10451.2|10450.3|4930
1606928400000|2020-12-02 17:00:00|10452.5|10451.5|10451.5|10450.8|10453.7|10452.8|10447.5|10446.6|3483
1606932000000|2020-12-02 18:00:00|10451.8|10451.1|10449.9|10448.9|10453.3|10452.4|10447.3|10446.5|2590
1606935600000|2020-12-02 19:00:00|10449.8|10448.8|10455.5|10454.8|10458.9|10458|10449.7|10448.8|3712
1606939200000|2020-12-02 20:00:00|10455.4|10454.7|10451.2|10450.2|10455.8|10455.1|10449.1|10448.4|2885
1606942800000|2020-12-02 21:00:00|10451.1|10450.1|10443.7|10439.4|10452.1|10451.2|10440.5|10439.2|3565
1606946400000|2020-12-02 22:00:00|10443.9|10439.1|10444.9|10441.8|10445.9|10443.4|10443.4|10438.6|16320
1606950000000|2020-12-02 23:00:00|10444.8|10441.9|10445.4|10444.4|10449.6|10448.6|10443.7|10441.3|3104
1606953600000|2020-12-03 00:00:00|10445.2|10444.2|10451|10450|10453.6|10452.8|10443.8|10442.8|4394
1606957200000|2020-12-03 01:00:00|10450.9|10449.9|10452.2|10451.2|10454.1|10453.2|10441.9|10441.2|4762
1606960800000|2020-12-03 02:00:00|10452.1|10451.1|10445|10444.3|10452.9|10452|10444.4|10443.6|3468
1606964400000|2020-12-03 03:00:00|10444.9|10444.2|10444.6|10443.9|10447.5|10446.6|10443.1|10442.3|3096
1606968000000|2020-12-03 04:00:00|10444.8|10444.1|10447.1|10446.4|10450.1|10449.2|10443.7|10443|2644
1606971600000|2020-12-03 05:00:00|10447.2|10446.5|10445.8|10445.1|10448.2|10447.4|10443.2|10442.4|2601
1606975200000|2020-12-03 06:00:00|10445.7|10445|10445.3|10444.3|10449.2|10448.3|10443.6|10442.7|2689
1606978800000|2020-12-03 07:00:00|10445.4|10444.4|10431.5|10430.8|10445.4|10444.6|10429.8|10429|5218
1606982400000|2020-12-03 08:00:00|10431.4|10430.7|10427.6|10426.6|10435.9|10435|10425.2|10424.3|6086
1606986000000|2020-12-03 09:00:00|10427.4|10426.7|10427.8|10427.1|10434.2|10433.4|10423.4|10422.4|5106
1606989600000|2020-12-03 10:00:00|10427.9|10427.2|10429.1|10428.4|10431.7|10430.7|10423.6|10422.7|3818
1606993200000|2020-12-03 11:00:00|10428.9|10428.2|10428.9|10427.9|10434.4|10433.7|10427.5|10426.5|4389
1606996800000|2020-12-03 12:00:00|10428.8|10427.8|10409.2|10408.2|10429.9|10429.2|10407.1|10406.2|5857
1607000400000|2020-12-03 13:00:00|10409.3|10408.3|10405|10404|10413.4|10412.4|10402.6|10401.8|6177
1607004000000|2020-12-03 14:00:00|10404.7|10404.3|10381.7|10380.7|10407.3|10406.3|10380|10379|8095
1607007600000|2020-12-03 15:00:00|10381.8|10380.8|10375.5|10374.5|10382.3|10381.3|10367.6|10366.6|8823
1607011200000|2020-12-03 16:00:00|10375.4|10374.7|10377.7|10376.7|10384.5|10383.5|10374.6|10373.7|5837
1607014800000|2020-12-03 17:00:00|10377.6|10377|10388.7|10387.7|10389.3|10388.5|10376.4|10375.5|4234
1607018400000|2020-12-03 18:00:00|10388.8|10387.8|10395.6|10394.6|10400|10399.2|10388.2|10387.3|3474
1607022000000|2020-12-03 19:00:00|10395.7|10394.7|10396.4|10395.7|10399|10398.2|10391.9|10391.2|3386
1607025600000|2020-12-03 20:00:00|10396.6|10395.6|10389|10388|10397.1|10396.2|10387.8|10387.1|3379
1607029200000|2020-12-03 21:00:00|10389.1|10388.1|10384.6|10383.6|10390.2|10389.3|10383.6|10382.7|1988
1607032800000|2020-12-03 22:00:00|10384.7|10383.7|10388.4|10383.6|10393.5|10387.7|10384.6|10379.2|4210
1607036400000|2020-12-03 23:00:00|10388.5|10383.5|10384|10383|10388.5|10386.6|10380.3|10379.4|2364
1607040000000|2020-12-04 00:00:00|10383.9|10383.2|10381.5|10380.8|10386.1|10385.4|10374.2|10373.5|5150
1607043600000|2020-12-04 01:00:00|10381.4|10380.7|10383.4|10382.7|10384.9|10384.1|10377.6|10376.9|3797
1607047200000|2020-12-04 02:00:00|10383.5|10382.8|10387.9|10387.2|10388.7|10388|10382.1|10381.3|2964
1607050800000|2020-12-04 03:00:00|10387.8|10387.1|10385.6|10384.9|10387.9|10387.2|10383.5|10382.6|2737
1607054400000|2020-12-04 04:00:00|10385.7|10385|10391.7|10391|10392.4|10391.7|10384.5|10383.7|2278
1607058000000|2020-12-04 05:00:00|10391.6|10390.9|10398.1|10397.1|10399.3|10398.4|10391.1|10390.3|3552
1607061600000|2020-12-04 06:00:00|10398|10397|10387.2|10386.2|10398|10397.2|10384.3|10383.5|3353
1607065200000|2020-12-04 07:00:00|10387.1|10386.1|10389.7|10389|10393.1|10392.3|10383|10382.3|4330
1607068800000|2020-12-04 08:00:00|10389.8|10389.1|10401.9|10401.2|10403.8|10403|10389.6|10388.9|5816
1607072400000|2020-12-04 09:00:00|10401.8|10401.1|10396.2|10395.5|10405|10404.3|10393.2|10392.2|5896
1607076000000|2020-12-04 10:00:00|10396.4|10395.7|10400.2|10399.5|10407.9|10407.2|10393.5|10392.6|5261
1607079600000|2020-12-04 11:00:00|10400.5|10399.8|10399.3|10398.6|10403.9|10403|10396.2|10395.4|4645
1607083200000|2020-12-04 12:00:00|10399.4|10398.7|10399.8|10399.1|10400.6|10399.9|10392.5|10391.7|4262
1607086800000|2020-12-04 13:00:00|10399.9|10399.2|10402.1|10401.1|10412.1|10411.1|10382.9|10381.9|8823
1607090400000|2020-12-04 14:00:00|10401.9|10400.9|10401.8|10400.8|10407|10406.2|10390|10389.2|9183
1607094000000|2020-12-04 15:00:00|10402|10401|10420.9|10420.2|10424.8|10424|10401.2|10400.2|8245
1607097600000|2020-12-04 16:00:00|10421|10420.3|10416.2|10415.5|10424.8|10424|10413.4|10412.7|4379
1607101200000|2020-12-04 17:00:00|10416.3|10415.6|10412|10411.3|10416.3|10415.6|10409.2|10408.3|3044
1607104800000|2020-12-04 18:00:00|10412.1|10411.4|10414.5|10413.5|10414.5|10413.7|10407.4|10406.5|2607
1607108400000|2020-12-04 19:00:00|10414.3|10413.6|10410.3|10409.3|10417|10416|10409.6|10408.9|3309
1607112000000|2020-12-04 20:00:00|10410.2|10409.2|10416.9|10415.9|10418.9|10417.9|10410.2|10409.2|3650
1607115600000|2020-12-04 21:00:00|10417.2|10416.2|10419.8|10418.8|10424|10420|10415.4|10414.4|2638
1607288400000|2020-12-06 21:00:00|10419.2|10407.2|10416.7|10404.7|10426.5|10414.5|10414.5|10402.5|445
1607292000000|2020-12-06 22:00:00|10417.5|10405.5|10421|10415.7|10427.3|10417|10414.6|10402.6|3525
1607295600000|2020-12-06 23:00:00|10420.4|10416.2|10421.3|10420.3|10424.5|10423.3|10420|10415.3|3871
1607299200000|2020-12-07 00:00:00|10421.2|10420.5|10409.6|10408.9|10421.5|10420.6|10408.2|10407.5|4699
1607302800000|2020-12-07 01:00:00|10409.7|10409|10404.1|10403.4|10414.6|10413.6|10401.2|10400.3|4335
1607306400000|2020-12-07 02:00:00|10404|10403.3|10401.2|10400.5|10405.2|10404.4|10396.9|10396.2|3370
1607310000000|2020-12-07 03:00:00|10401.3|10400.6|10396.6|10395.9|10404.3|10403.4|10394.6|10393.8|2765
1607313600000|2020-12-07 04:00:00|10396.7|10396|10402.4|10401.4|10402.9|10402|10395.9|10395.2|2330
1607317200000|2020-12-07 05:00:00|10402.5|10401.5|10408.9|10408.2|10409.8|10408.9|10399|10398.3|2583
1607320800000|2020-12-07 06:00:00|10408.8|10408.1|10411.2|10410.5|10417.1|10416.4|10408|10407.2|2927
1607324400000|2020-12-07 07:00:00|10411.6|10410.6|10413.7|10412.7|10416.3|10415.6|10407.6|10406.9|3965
1607328000000|2020-12-07 08:00:00|10413.8|10412.8|10423|10422.3|10429|10428.3|10413.6|10412.6|7804
1607331600000|2020-12-07 09:00:00|10422.9|10422.2|10429.3|10428.6|10431.8|10430.9|10422.9|10422.2|5108
1607335200000|2020-12-07 10:00:00|10429.2|10428.5|10420|10419.3|10431.7|10431|10419.7|10419|4255
1607338800000|2020-12-07 11:00:00|10419.9|10419.2|10424.4|10423.7|10426.7|10426|10416.7|10416|4355
1607342400000|2020-12-07 12:00:00|10424.1|10423.4|10416.8|10416.1|10426.7|10425.9|10415.7|10415|4095
1607346000000|2020-12-07 13:00:00|10416.9|10416.2|10404|10403.3|10418.4|10417.7|10402.9|10402.2|6014
1607349600000|2020-12-07 14:00:00|10404.2|10403.5|10404.3|10403.6|10410.5|10409.6|10394.1|10393.3|5918
1607353200000|2020-12-07 15:00:00|10404.2|10403.5|10405.1|10404.4|10413.1|10412.4|10402.7|10402|5528
1607356800000|2020-12-07 16:00:00|10405|10404.3|10401.7|10401|10405.7|10405|10392.6|10391.8|5621
1607360400000|2020-12-07 17:00:00|10401.9|10400.9|10399|10398.3|10402.5|10401.5|10394.4|10393.7|3443
1607364000000|2020-12-07 18:00:00|10399.1|10398.1|10401|10400.3|10407.4|10406.6|10395.9|10395.2|4968
1607367600000|2020-12-07 19:00:00|10400.9|10400.2|10398|10397.3|10402.1|10401.4|10396.6|10395.8|2708
1607371200000|2020-12-07 20:00:00|10398.1|10397.4|10407|10406|10407.1|10406.1|10397.1|10396.4|3654
1607374800000|2020-12-07 21:00:00|10406.8|10405.8|10406.1|10405.1|10407|10406|10401.9|10401.1|2323
1607378400000|2020-12-07 22:00:00|10408.6|10405.2|10405.3|10403|10410.9|10407.2|10404.5|10402.3|17295
1607382000000|2020-12-07 23:00:00|10405|10403.1|10401.4|10400.4|10405.5|10403.6|10398.4|10397.4|2616
1607385600000|2020-12-08 00:00:00|10401.5|10400.5|10406.2|10405.2|10407.4|10406.7|10396|10395.2|3928
1607389200000|2020-12-08 01:00:00|10406.3|10405.3|10404.8|10404.1|10409.6|10408.8|10402.1|10401.4|4644
1607392800000|2020-12-08 02:00:00|10404.7|10404|10404.9|10404.2|10407|10406.3|10403.8|10403|3233
1607396400000|2020-12-08 03:00:00|10405|10404.3|10403.7|10403|10405.2|10404.5|10402.3|10401.6|2458
1607400000000|2020-12-08 04:00:00|10403.8|10402.8|10404.4|10403.7|10405.3|10404.5|10402.5|10401.7|2834
1607403600000|2020-12-08 05:00:00|10404.5|10403.8|10404.7|10404|10408.7|10408|10403.7|10402.9|1729
1607407200000|2020-12-08 06:00:00|10404.8|10404.1|10410.6|10409.6|10412.6|10411.9|10403.1|10402.2|2511
1607410800000|2020-12-08 07:00:00|10410.7|10409.7|10408.3|10407.3|10414.7|10414|10407.1|10406.2|3888
1607414400000|2020-12-08 08:00:00|10408.4|10407.4|10406.5|10405.8|10411.5|10410.7|10402.8|10402.1|5176
1607418000000|2020-12-08 09:00:00|10406.6|10405.9|10400.7|10400|10408.3|10407.5|10400.3|10399.6|4141
1607421600000|2020-12-08 10:00:00|10400.6|10399.9|10407.7|10406.7|10411.5|10410.5|10396.9|10396.2|4197
1607425200000|2020-12-08 11:00:00|10407.6|10406.9|10410.7|10410|10410.8|10410|10405.8|10404.9|4698
1607428800000|2020-12-08 12:00:00|10410.9|10409.9|10415|10414.3|10418.5|10417.7|10407|10406.3|4891
1607432400000|2020-12-08 13:00:00|10415.2|10414.2|10410.7|10410|10416.8|10416.1|10403.1|10402.1|7560
1607436000000|2020-12-08 14:00:00|10410.6|10409.9|10411.6|10410.6|10413.3|10412.4|10403|10402.2|7281
1607439600000|2020-12-08 15:00:00|10411.5|10410.8|10412.9|10412.2|10421.2|10420.5|10408|10407|7741
1607443200000|2020-12-08 16:00:00|10413.1|10412.1|10414.7|10413.7|10418|10417.1|10411.8|10410.9|4364
1607446800000|2020-12-08 17:00:00|10414.8|10413.8|10413|10412|10416.5|10415.6|10411.6|10410.6|2440
1607450400000|2020-12-08 18:00:00|10412.9|10412.2|10416.9|10416.2|10417.5|10416.6|10412.1|10411.3|2472
1607454000000|2020-12-08 19:00:00|10416.8|10416.1|10417.7|10417|10418.2|10417.3|10414.5|10413.8|2368
1607457600000|2020-12-08 20:00:00|10417.8|10417.1|10416.8|10415.8|10418.8|10418|10414.8|10414.1|2438
1607461200000|2020-12-08 21:00:00|10416.7|10416|10417.3|10415.8|10418.5|10417.6|10415.2|10414.3|2251
1607464800000|2020-12-08 22:00:00|10417.2|10415.2|10416.9|10415.2|10420.1|10416.9|10415.9|10413.8|13620
1607468400000|2020-12-08 23:00:00|10416.5|10415.5|10414.5|10413.8|10418.4|10417.4|10413.5|10412.6|2673
1607472000000|2020-12-09 00:00:00|10414.6|10413.6|10414.5|10413.8|10417.6|10416.9|10410.9|10410.2|3857
1607475600000|2020-12-09 01:00:00|10414.7|10413.7|10414.1|10413.4|10417.3|10416.6|10412.9|10411.9|3140
1607479200000|2020-12-09 02:00:00|10414|10413.3|10414.8|10414.1|10417.6|10416.9|10413.1|10412.3|2729
1607482800000|2020-12-09 03:00:00|10414.9|10414.2|10415.7|10415|10415.7|10415|10412.7|10412|2497
1607486400000|2020-12-09 04:00:00|10415.4|10414.7|10413.9|10413.2|10415.8|10415|10412|10411.1|2388
1607490000000|2020-12-09 05:00:00|10413.8|10413.1|10415.7|10415|10416.7|10415.9|10413.2|10412.5|2354
1607493600000|2020-12-09 06:00:00|10415.6|10414.9|10418.9|10418.2|10419.6|10418.9|10414.7|10414|2857
1607497200000|2020-12-09 07:00:00|10419.1|10418.1|10422.3|10421.6|10424.8|10424|10418.6|10417.9|3470
1607500800000|2020-12-09 08:00:00|10422.5|10421.5|10417.7|10416.7|10425.4|10424.7|10416.6|10415.7|4837
1607504400000|2020-12-09 09:00:00|10417.5|10416.5|10409.4|10408.4|10420.5|10419.7|10406.6|10405.6|4611
1607508000000|2020-12-09 10:00:00|10409.5|10408.5|10410.6|10409.9|10412.7|10411.9|10405.6|10404.9|5234
1607511600000|2020-12-09 11:00:00|10410.7|10410|10413.6|10412.6|10416.7|10415.9|10408.8|10408|4481
1607515200000|2020-12-09 12:00:00|10413.5|10412.5|10412.3|10411.6|10416|10415.2|10411.1|10410.4|3470
1607518800000|2020-12-09 13:00:00|10412.4|10411.4|10415.7|10414.7|10416.2|10415.2|10408.6|10407.9|4890
1607522400000|2020-12-09 14:00:00|10415.6|10414.6|10424.1|10423.1|10424.7|10424|10413.8|10412.9|5638
1607526000000|2020-12-09 15:00:00|10424|10423|10420.6|10419.9|10427.1|10426.2|10417.7|10416.9|7034
1607529600000|2020-12-09 16:00:00|10420.5|10419.8|10428.3|10427.6|10431.3|10430.5|10420.5|10419.8|4411
1607533200000|2020-12-09 17:00:00|10428.4|10427.4|10434.9|10433.9|10441.1|10440.1|10427.6|10426.7|4349
1607536800000|2020-12-09 18:00:00|10434.7|10433.7|10430.3|10429.6|10436.1|10435.1|10423.6|10422.7|4398
1607540400000|2020-12-09 19:00:00|10430.4|10429.4|10422.9|10421.9|10431.7|10430.8|10422.7|10421.9|3341
1607544000000|2020-12-09 20:00:00|10423|10422|10421.1|10420.1|10425.8|10424.9|10419|10418|2576
1607547600000|2020-12-09 21:00:00|10421.2|10420.2|10426.6|10420.6|10426.6|10423.4|10420.4|10419.5|2220
1607551200000|2020-12-09 22:00:00|10426.7|10420.7|10429.9|10427.3|10431.6|10427.8|10422.7|10416.7|12735
1607554800000|2020-12-09 23:00:00|10430.3|10427.7|10429.2|10428.2|10431.5|10430.5|10425.6|10422.8|2498
1607558400000|2020-12-10 00:00:00|10428.8|10427.8|10427.2|10426.5|10431.2|10430.3|10425.3|10424.5|3708
1607562000000|2020-12-10 01:00:00|10427.1|10426.4|10428.4|10427.4|10428.8|10427.8|10424.8|10423.8|3727
1607565600000|2020-12-10 02:00:00|10428.3|10427.3|10443.2|10442.2|10446.2|10445.4|10428.2|10427.3|4122
1607569200000|2020-12-10 03:00:00|10443.4|10442.4|10443.7|10443|10450.6|10449.8|10442.7|10441.7|3975
1607572800000|2020-12-10 04:00:00|10443.6|10442.9|10442.5|10441.8|10444|10443.3|10438.6|10437.7|2566
1607576400000|2020-12-10 05:00:00|10442.6|10441.9|10442.1|10441.1|10444.9|10444|10439.7|10438.9|2048
1607580000000|2020-12-10 06:00:00|10442.2|10441.2|10446.3|10445.3|10447.1|10446.3|10442.2|10441.2|2103
1607583600000|2020-12-10 07:00:00|10446.4|10445.4|10448.3|10447.6|10451.1|10450.4|10446.4|10445.4|3690
1607587200000|2020-12-10 08:00:00|10448.4|10447.7|10453.3|10452.6|10458.5|10457.7|10448.4|10447.5|5176
1607590800000|2020-12-10 09:00:00|10453.4|10452.4|10446.4|10445.4|10456.1|10455.4|10444|10443.3|4165
1607594400000|2020-12-10 10:00:00|10446.5|10445.7|10446.7|10445.7|10447|10446.2|10443.1|10442.3|1528
1607598000000|2020-12-10 11:00:00|10448.5|10447.8|10454.3|10453.6|10455.1|10454.2|10446.1|10445.2|3132
1607601600000|2020-12-10 12:00:00|10454.2|10453.5|10445.2|10444.2|10456.9|10456|10444.9|10443.9|6127
1607605200000|2020-12-10 13:00:00|10444.8|10444.1|10437.6|10436.9|10446.7|10445.7|10432.2|10431.2|8891
1607608800000|2020-12-10 14:00:00|10437.7|10436.7|10426.1|10425.4|10443.2|10442.4|10425.5|10424.7|8720
1607612400000|2020-12-10 15:00:00|10426.4|10425.2|10439.2|10438.5|10441.3|10440.6|10423|10422.2|7886
1607616000000|2020-12-10 16:00:00|10439.1|10438.4|10430.9|10429.9|10443.1|10442.4|10428.8|10427.8|5106
1607619600000|2020-12-10 17:00:00|10430.6|10429.8|10430.8|10429.8|10431.1|10430.1|10421.9|10420.9|3820
1607623200000|2020-12-10 18:00:00|10430.7|10429.7|10429.4|10428.4|10434.3|10433.3|10424|10423.1|4015
1607626800000|2020-12-10 19:00:00|10429.3|10428.3|10419.5|10418.5|10429.8|10429|10419.2|10418.2|3660
1607630400000|2020-12-10 20:00:00|10419.7|10418.7|10420.5|10419.8|10421.6|10420.8|10417.7|10416.9|3195
1607634000000|2020-12-10 21:00:00|10420.4|10419.7|10423.9|10421.2|10424.7|10423.7|10420.4|10419.7|2341
1607637600000|2020-12-10 22:00:00|10423.2|10421.3|10426|10422.6|10431.5|10425.5|10422.5|10420.2|10060
1607641200000|2020-12-10 23:00:00|10425.8|10422.4|10418.5|10417.5|10427.5|10426.5|10418.2|10417.2|2885
1607644800000|2020-12-11 00:00:00|10418.4|10417.4|10401|10400|10418.4|10417.4|10398|10397.2|5627
1607648400000|2020-12-11 01:00:00|10401.1|10400.3|10399.7|10398.7|10401.1|10400.4|10393.1|10392.4|5699
1607652000000|2020-12-11 02:00:00|10399.6|10398.6|10395.6|10394.9|10401.1|10400.4|10394.1|10393.3|3431
1607655600000|2020-12-11 03:00:00|10395.5|10394.8|10405.6|10404.6|10406.3|10405.4|10395|10394.1|2963
1607659200000|2020-12-11 04:00:00|10405.7|10404.7|10402.3|10401.6|10406.3|10405.4|10402|10401|2572
1607662800000|2020-12-11 05:00:00|10402.2|10401.5|10401.2|10400.2|10403.1|10402.3|10399.3|10398.5|2107
1607666400000|2020-12-11 06:00:00|10401.1|10400.1|10404.8|10403.8|10406|10405.1|10401.1|10400.1|2229
1607670000000|2020-12-11 07:00:00|10404.7|10403.7|10407|10406.3|10409.7|10409|10400.2|10399.5|3512
1607673600000|2020-12-11 08:00:00|10406.9|10406.2|10412|10411.3|10415.5|10414.6|10404.4|10403.6|5476
1607677200000|2020-12-11 09:00:00|10412.1|10411.1|10403.5|10402.8|10414.8|10413.8|10400.1|10399.3|4881
1607680800000|2020-12-11 10:00:00|10403.8|10403|10409.4|10408.7|10410.1|10409.4|10395.4|10394.4|4970
1607684400000|2020-12-11 11:00:00|10409.7|10408.8|10410.1|10409.1|10414.5|10413.7|10407.5|10406.6|4659
1607688000000|2020-12-11 12:00:00|10410.2|10409.2|10412.3|10411.6|10413.8|10413.1|10407.9|10407.2|3977
1607691600000|2020-12-11 13:00:00|10412.4|10411.7|10405.1|10404.4|10415.8|10415.1|10403.4|10402.7|5217
1607695200000|2020-12-11 14:00:00|10405|10404.3|10399.3|10398.3|10407.7|10407|10398|10397.2|6050
1607698800000|2020-12-11 15:00:00|10399.1|10398.1|10394.9|10394.2|10399.7|10398.7|10382.8|10382.1|7512
1607702400000|2020-12-11 16:00:00|10394.8|10394.1|10387.5|10386.8|10395.8|10394.8|10386.6|10385.7|3681
1607706000000|2020-12-11 17:00:00|10387.4|10386.7|10391.9|10390.9|10393.3|10392.5|10387.4|10386.6|3156
1607709600000|2020-12-11 18:00:00|10391.8|10390.8|10401.7|10400.7|10404|10403|10391.4|10390.4|2292
1607713200000|2020-12-11 19:00:00|10401.8|10400.8|10401.2|10400.2|10405.2|10404.2|10400.4|10399.4|3290
1607716800000|2020-12-11 20:00:00|10401.1|10400.1|10404.3|10403.3|10406.3|10405.3|10400.5|10399.6|2139
1607720400000|2020-12-11 21:00:00|10404.4|10403.4|10405.2|10399.2|10405.9|10404.4|10400.9|10398.9|3514
1607893200000|2020-12-13 21:00:00|10405.5|10401.5|10404.6|10395.9|10415.8|10403.8|10399.7|10390.7|578
1607896800000|2020-12-13 22:00:00|10402.5|10394.5|10397.3|10391.3|10406.1|10400.2|10386.8|10382.5|8723
1607900400000|2020-12-13 23:00:00|10397.4|10391.4|10397.1|10396.1|10402.6|10401.5|10390.8|10390|3713
1607904000000|2020-12-14 00:00:00|10397.2|10396.2|10403.1|10402.4|10405.1|10404.3|10389.4|10388.6|5259
1607907600000|2020-12-14 01:00:00|10403.2|10402.5|10401|10400.3|10406.8|10405.9|10395.5|10394.8|3939
1607911200000|2020-12-14 02:00:00|10400.9|10400.2|10398.4|10397.7|10402.3|10401.4|10395.9|10395.2|2172
1607914800000|2020-12-14 03:00:00|10398.5|10397.8|10399.1|10398.4|10401.2|10400.4|10396.2|10395.3|2568
1607918400000|2020-12-14 04:00:00|10399.2|10398.2|10405.6|10404.9|10405.8|10405.1|10398.9|10398.2|2280
1607922000000|2020-12-14 05:00:00|10405.5|10404.8|10403.5|10402.8|10406.2|10405.5|10402.3|10401.5|2414
1607925600000|2020-12-14 06:00:00|10403.7|10403|10398.7|10397.7|10403.8|10403.1|10397.7|10396.9|2541
1607929200000|2020-12-14 07:00:00|10398.6|10397.6|10392.6|10391.6|10399.7|10398.9|10391.9|10391.2|3981
1607932800000|2020-12-14 08:00:00|10392.7|10391.7|10387.1|10386.4|10396.2|10395.5|10384.1|10383.4|5150
1607936400000|2020-12-14 09:00:00|10387|10386.3|10375.8|10375.1|10389.9|10389.1|10375.4|10374.7|4888
1607940000000|2020-12-14 10:00:00|10375.7|10375|10372.8|10372.1|10377.2|10376.4|10370.1|10369.3|4575
1607943600000|2020-12-14 11:00:00|10372.7|10372|10376.3|10375.3|10381.8|10380.9|10372.1|10371.2|3958
1607947200000|2020-12-14 12:00:00|10376.2|10375.2|10371.9|10371.2|10376.6|10375.9|10361.9|10360.9|4876
1607950800000|2020-12-14 13:00:00|10371.4|10370.7|10356.6|10355.9|10375.9|10375.2|10355.2|10354.3|5720
1607954400000|2020-12-14 14:00:00|10356.3|10355.6|10371|10370.3|10375.1|10374.4|10351.7|10351|6622
1607958000000|2020-12-14 15:00:00|10370.9|10370.2|10408.9|10408.2|10410.8|10410.1|10370.3|10369.5|9095
1607961600000|2020-12-14 16:00:00|10408.8|10408.1|10407.4|10406.7|10409.5|10408.8|10402.4|10401.7|4040
1607965200000|2020-12-14 17:00:00|10407.3|10406.6|10401.7|10400.7|10409.2|10408.4|10401.2|10400.3|3188
1607968800000|2020-12-14 18:00:00|10401.5|10400.8|10408.7|10407.7|10409.9|10409.1|10401.5|10400.7|2269
1607972400000|2020-12-14 19:00:00|10408.8|10407.8|10407.2|10406.2|10409.5|10408.7|10405.3|10404.4|1980
1607976000000|2020-12-14 20:00:00|10407|10406.3|10403.6|10402.9|10407.4|10406.5|10403.6|10402.7|1825
1607979600000|2020-12-14 21:00:00|10403.7|10403|10407.8|10401.8|10408|10404.4|10399.8|10398.8|2427
1607983200000|2020-12-14 22:00:00|10408.1|10402.1|10404.6|10400.7|10410.5|10405.9|10400.2|10394.8|4239
1607986800000|2020-12-14 23:00:00|10404.4|10400.8|10401.5|10400.5|10404.6|10403.6|10400.9|10399.9|2294
1607990400000|2020-12-15 00:00:00|10401.6|10400.6|10411|10410|10412.4|10411.4|10399.7|10398.7|4396
1607994000000|2020-12-15 01:00:00|10410.6|10409.9|10409.1|10408.1|10413.8|10412.8|10404.5|10403.6|3507
1607997600000|2020-12-15 02:00:00|10409.3|10408.3|10409.3|10408.6|10409.4|10408.7|10404|10403.1|2758
1608001200000|2020-12-15 03:00:00|10409.2|10408.5|10414|10413.3|10415.7|10414.9|10406.4|10405.6|2593
1608004800000|2020-12-15 04:00:00|10414.1|10413.4|10413.1|10412.1|10415.3|10414.5|10411.4|10410.4|2285
1608008400000|2020-12-15 05:00:00|10413|10412.3|10406.9|10405.9|10413.3|10412.5|10406.7|10405.9|2320
1608012000000|2020-12-15 06:00:00|10406.7|10406|10405.7|10404.7|10412.2|10411.5|10404|10403|2151
1608015600000|2020-12-15 07:00:00|10405.6|10404.6|10407.1|10406.4|10408.7|10407.9|10403.7|10402.9|3781
1608019200000|2020-12-15 08:00:00|10407|10406.3|10409.5|10408.8|10413.8|10413|10404.5|10403.5|5048
1608022800000|2020-12-15 09:00:00|10409.6|10408.9|10404.9|10403.9|10412.3|10411.4|10402.9|10402.2|4374
1608026400000|2020-12-15 10:00:00|10404.6|10403.8|10398.6|10397.6|10407|10406.3|10397.9|10397.2|3955
1608030000000|2020-12-15 11:00:00|10398.4|10397.7|10394|10393|10399.9|10398.9|10391.7|10390.9|4845
1608033600000|2020-12-15 12:00:00|10394.1|10393.1|10393.1|10392.1|10395.7|10394.9|10388.5|10387.6|4253
1608037200000|2020-12-15 13:00:00|10393|10392|10377.5|10376.8|10394.8|10393.9|10376.9|10376.1|6715
1608040800000|2020-12-15 14:00:00|10377.7|10376.7|10378.9|10378.2|10388.2|10387.2|10373.6|10372.9|5918
1608044400000|2020-12-15 15:00:00|10379|10378.3|10374|10373.3|10380.9|10380.1|10370.4|10369.6|5542
1608048000000|2020-12-15 16:00:00|10373.9|10373.2|10370.1|10369.4|10376.3|10375.6|10368.3|10367.3|3959
1608051600000|2020-12-15 17:00:00|10370.2|10369.5|10373.9|10373.2|10374|10373.2|10368|10367.3|2565
1608055200000|2020-12-15 18:00:00|10374|10373|10375|10374.3|10378.4|10377.7|10369.1|10368.3|3190
1608058800000|2020-12-15 19:00:00|10375.1|10374.4|10369.3|10368.6|10375.9|10375.1|10369.2|10368.4|1995
1608062400000|2020-12-15 20:00:00|10369.4|10368.7|10363.3|10362.6|10370|10369.3|10363.1|10362.3|2019
1608066000000|2020-12-15 21:00:00|10363.4|10362.7|10368.6|10363.8|10369.7|10364.6|10361.1|10360.2|2606
1608069600000|2020-12-15 22:00:00|10368.2|10363.1|10369.4|10367.1|10372.7|10367.7|10366.3|10363.1|13001
1608073200000|2020-12-15 23:00:00|10369.3|10367.2|10365.4|10364.4|10369.3|10367.3|10362.4|10361.4|2248
1608076800000|2020-12-16 00:00:00|10365.3|10364.3|10369.6|10368.9|10371.8|10371|10358|10357|4174
1608080400000|2020-12-16 01:00:00|10369.7|10369|10365|10364|10372.7|10371.9|10362.9|10362.2|2886
1608084000000|2020-12-16 02:00:00|10365.1|10364.1|10363.3|10362.3|10365.3|10364.3|10360.1|10359.1|2601
1608087600000|2020-12-16 03:00:00|10363.4|10362.4|10354.7|10353.7|10364.1|10363.4|10352.8|10351.9|2750
1608091200000|2020-12-16 04:00:00|10354.8|10353.8|10344|10343.3|10355.4|10354.7|10341.9|10341.2|3240
1608094800000|2020-12-16 05:00:00|10344.1|10343.1|10349.6|10348.6|10350|10349.2|10343.9|10343.1|3121
1608098400000|2020-12-16 06:00:00|10349.5|10348.5|10350.2|10349.2|10360.7|10360|10348.6|10347.7|2840
1608102000000|2020-12-16 07:00:00|10350.4|10349.4|10345.3|10344.3|10351.1|10350.1|10341.1|10340.2|3989
1608105600000|2020-12-16 08:00:00|10345.2|10344.2|10333.4|10332.7|10346.5|10345.5|10332.7|10331.9|6014
1608109200000|2020-12-16 09:00:00|10333.6|10332.6|10329.4|10328.7|10340.9|10340|10328.4|10327.5|5096
1608112800000|2020-12-16 10:00:00|10329.2|10328.5|10337.6|10336.9|10339.2|10338.3|10326.7|10325.8|4377
1608116400000|2020-12-16 11:00:00|10337.7|10337|10331.9|10330.9|10339|10338.1|10328.7|10327.9|3587
1608120000000|2020-12-16 12:00:00|10331.8|10330.8|10330|10329|10343.8|10343|10329.5|10328.7|3837
1608123600000|2020-12-16 13:00:00|10330.1|10329.1|10349.9|10349.2|10351.5|10350.8|10329.5|10328.5|5770
1608127200000|2020-12-16 14:00:00|10350|10349.3|10352|10351|10365.5|10364.8|10345.5|10344.6|6827
1608130800000|2020-12-16 15:00:00|10351.9|10350.9|10350.8|10350.1|10362|10361.2|10350.2|10349.2|6720
1608134400000|2020-12-16 16:00:00|10350.6|10349.9|10360|10359|10361|10360.3|10350.5|10349.8|3678
1608138000000|2020-12-16 17:00:00|10360.1|10359.1|10363.1|10362.4|10368.8|10368.1|10359.4|10358.4|2937
1608141600000|2020-12-16 18:00:00|10363|10362.3|10365.9|10359.9|10367.8|10365.2|10361.3|10358.7|2284
1608145200000|2020-12-16 19:00:00|10366.2|10360.2|10363.8|10362.8|10392.3|10391.3|10358.9|10358.1|9355
1608148800000|2020-12-16 20:00:00|10363.6|10362.6|10350.4|10349.4|10363.9|10362.9|10340.4|10339.5|5958
1608152400000|2020-12-16 21:00:00|10350.3|10349.3|10348.9|10342.9|10351.7|10350.7|10342|10339.5|2556
1608156000000|2020-12-16 22:00:00|10350.4|10344.4|10345.9|10344|10350.8|10344.9|10344.6|10340|15407
1608159600000|2020-12-16 23:00:00|10345.4|10344.4|10348.1|10347.1|10350.7|10349.7|10344.8|10343.3|2525
1608163200000|2020-12-17 00:00:00|10348.2|10347.2|10341.7|10341|10356.6|10355.9|10341.6|10340.8|4212
1608166800000|2020-12-17 01:00:00|10341.6|10340.9|10335.8|10335.1|10343.6|10342.8|10334.1|10333.4|4432
1608170400000|2020-12-17 02:00:00|10335.7|10335|10331.8|10331.1|10336.1|10335.4|10329.9|10329|2970
1608174000000|2020-12-17 03:00:00|10332|10331|10335|10334.3|10335.7|10335|10331.7|10330.8|1704
1608177600000|2020-12-17 04:00:00|10335.1|10334.4|10332.9|10331.9|10337.4|10336.7|10325|10324.1|3362
1608181200000|2020-12-17 05:00:00|10332.8|10332.1|10331.7|10330.7|10338|10337.2|10331.5|10330.7|2817
1608184800000|2020-12-17 06:00:00|10331.8|10330.8|10324.9|10324.2|10334.5|10333.7|10321.8|10320.8|3210
1608188400000|2020-12-17 07:00:00|10324.5|10323.8|10318.9|10318.2|10326.2|10325.3|10315.6|10314.7|5415
1608192000000|2020-12-17 08:00:00|10318.8|10318.1|10317.4|10316.4|10324.5|10323.7|10313.2|10312.3|5482
1608195600000|2020-12-17 09:00:00|10317.5|10316.5|10307.6|10306.9|10322.5|10321.7|10307.5|10306.6|5098
1608199200000|2020-12-17 10:00:00|10307.7|10307|10308.9|10308.2|10312.8|10312.1|10305.5|10304.8|4179
1608202800000|2020-12-17 11:00:00|10309|10308.3|10304.8|10303.8|10311.5|10310.8|10303.5|10302.5|3694
1608206400000|2020-12-17 12:00:00|10304.9|10303.9|10301.7|10301|10306.8|10306.1|10298.6|10297.6|4257
1608210000000|2020-12-17 13:00:00|10301.6|10300.9|10306|10305.3|10313.4|10312.4|10293.6|10292.6|6864
1608213600000|2020-12-17 14:00:00|10306.1|10305.4|10290.1|10289.4|10308|10307|10287.8|10287.1|6626
1608217200000|2020-12-17 15:00:00|10290.2|10289.5|10302.6|10301.9|10305|10304.3|10289.2|10288.5|6094
1608220800000|2020-12-17 16:00:00|10302.5|10301.8|10313.8|10313.1|10318.2|10317.5|10302|10301.3|5079
1608224400000|2020-12-17 17:00:00|10313.7|10313|10308.9|10307.9|10314|10313.3|10306.5|10305.8|2975
1608228000000|2020-12-17 18:00:00|10308.6|10307.8|10312.2|10311.5|10313.8|10312.8|10305|10304.2|2689
1608231600000|2020-12-17 19:00:00|10312.1|10311.4|10311.4|10310.7|10313.6|10312.7|10305.5|10304.8|3046
1608235200000|2020-12-17 20:00:00|10311.5|10310.8|10315.2|10314.5|10317.1|10316.3|10310|10309.3|2879
1608238800000|2020-12-17 21:00:00|10315.1|10314.4|10313.2|10307.2|10316|10315.3|10307.7|10306.3|3184
1608242400000|2020-12-17 22:00:00|10313.6|10307.6|10312.6|10310|10317.8|10312.5|10311.7|10306.8|14134
1608246000000|2020-12-17 23:00:00|10312.8|10310.2|10315.5|10314.5|10315.5|10314.5|10311.2|10309.9|2526
1608249600000|2020-12-18 00:00:00|10315.6|10314.6|10327.1|10326.1|10327.7|10326.9|10312.7|10311.7|3549
1608253200000|2020-12-18 01:00:00|10327|10326|10331.9|10331.2|10334|10333.2|10324.7|10324|3918
1608256800000|2020-12-18 02:00:00|10331.8|10331.1|10337.7|10337|10338.3|10337.4|10327.3|10326.6|2540
1608260400000|2020-12-18 03:00:00|10337.5|10336.7|10341.9|10341.2|10344|10343.1|10335|10334.1|3704
1608264000000|2020-12-18 04:00:00|10342|10341.3|10345.2|10344.5|10348.6|10347.9|10340.7|10340|3211
1608267600000|2020-12-18 05:00:00|10345.3|10344.6|10344.7|10343.7|10349|10348.3|10342.6|10341.8|3091
1608271200000|2020-12-18 06:00:00|10344.6|10343.6|10334.5|10333.5|10344.8|10343.8|10331.2|10330.3|3369
1608274800000|2020-12-18 07:00:00|10334.4|10333.4|10347.2|10346.2|10348|10347.3|10334.1|10333.3|4575
1608278400000|2020-12-18 08:00:00|10346.9|10346.1|10346.6|10345.6|10360|10359.1|10344.4|10343.4|6618
1608282000000|2020-12-18 09:00:00|10346.8|10345.8|10355.5|10354.8|10358.5|10357.7|10343|10342.2|5593
1608285600000|2020-12-18 10:00:00|10355.7|10354.7|10345.1|10344.4|10357.1|10356.2|10343.4|10342.4|4672
1608289200000|2020-12-18 11:00:00|10345.2|10344.2|10338.9|10338.2|10345.3|10344.4|10333.9|10333.2|4328
1608292800000|2020-12-18 12:00:00|10339|10338.3|10327.5|10326.5|10340.3|10339.6|10319.8|10319.1|5229
1608296400000|2020-12-18 13:00:00|10327.6|10326.6|10326.9|10326.2|10336|10335.3|10323.9|10323|5686
1608300000000|2020-12-18 14:00:00|10327|10326.3|10335.6|10334.6|10340.6|10339.6|10322.6|10321.9|6133
1608303600000|2020-12-18 15:00:00|10335.4|10334.4|10340.6|10339.6|10348.3|10347.6|10334|10333.2|6282
1608307200000|2020-12-18 16:00:00|10340.5|10339.8|10335.7|10335|10342|10341.2|10332.8|10331.9|4748
1608310800000|2020-12-18 17:00:00|10335.8|10335.1|10333.8|10333.1|10338.4|10337.5|10330.2|10329.3|3218
1608314400000|2020-12-18 18:00:00|10333.7|10333|10332.5|10331.5|10335.3|10334.5|10330.5|10329.5|2181
1608318000000|2020-12-18 19:00:00|10332.3|10331.3|10330.7|10329.7|10334.3|10333.5|10330.2|10329.2|1889
1608321600000|2020-12-18 20:00:00|10330.8|10329.8|10331.8|10330.8|10334|10333.1|10330|10329|2675
1608325200000|2020-12-18 21:00:00|10331.2|10330.5|10334.4|10328.4|10335.2|10334|10329.7|10325.4|3170
1608498000000|2020-12-20 21:00:00|10353.5|10342.5|10356.1|10348|10361|10350.4|10351.6|10341.3|392
1608501600000|2020-12-20 22:00:00|10356.4|10348.7|10342.6|10336.6|10360.8|10355.2|10334.2|10324.4|5976
1608505200000|2020-12-20 23:00:00|10342.3|10336.3|10348.4|10347.4|10349.8|10348.8|10337.5|10335.1|4755
1608508800000|2020-12-21 00:00:00|10348.5|10347.5|10335.8|10334.8|10350.2|10349.2|10330.8|10329.8|4432
1608512400000|2020-12-21 01:00:00|10335.7|10334.7|10330.8|10330.1|10337.3|10336.3|10325.8|10324.8|5222
1608516000000|2020-12-21 02:00:00|10330.7|10330|10335.2|10334.2|10340|10339|10327.2|10326.3|4099
1608519600000|2020-12-21 03:00:00|10335.1|10334.1|10338|10337|10345.6|10344.6|10334.1|10333.1|3483
1608523200000|2020-12-21 04:00:00|10338.1|10337.1|10339.6|10338.9|10344.3|10343.5|10335.8|10334.8|2823
1608526800000|2020-12-21 05:00:00|10339.5|10338.8|10347|10346|10351|10350|10337.6|10336.6|3817
1608530400000|2020-12-21 06:00:00|10347.2|10346.2|10343.2|10342.2|10348|10347|10341.3|10340.3|2595
1608534000000|2020-12-21 07:00:00|10343.1|10342.1|10360.5|10359.5|10360.9|10359.9|10341.3|10340.4|5577
1608537600000|2020-12-21 08:00:00|10360.4|10359.4|10354.4|10353.7|10366.9|10365.9|10348.6|10347.7|7315
1608541200000|2020-12-21 09:00:00|10354.6|10353.6|10374.3|10373.3|10374.4|10373.5|10353.3|10352.3|6567
1608544800000|2020-12-21 10:00:00|10374.2|10373.2|10383.6|10382.6|10389.6|10388.7|10372.8|10371.8|9054
1608548400000|2020-12-21 11:00:00|10383.7|10382.7|10370.4|10369.4|10387.1|10386.1|10366.7|10365.7|7020
1608552000000|2020-12-21 12:00:00|10370.3|10369.3|10359.4|10358.4|10373.7|10372.7|10356.1|10355.1|6042
1608555600000|2020-12-21 13:00:00|10359.3|10358.3|10354|10353|10361.3|10360.3|10345.7|10344.7|7471
1608559200000|2020-12-21 14:00:00|10353.7|10352.7|10358.8|10357.8|10362.9|10361.9|10347.9|10346.9|6061
1608562800000|2020-12-21 15:00:00|10358.9|10357.9|10350.6|10349.6|10360.8|10359.8|10346.3|10345.3|6308
1608566400000|2020-12-21 16:00:00|10350.5|10349.5|10344.1|10343.4|10351.1|10350.1|10340|10339.3|5376
1608570000000|2020-12-21 17:00:00|10344|10343.3|10339.2|10338.2|10345.9|10345|10339|10338|4136
1608573600000|2020-12-21 18:00:00|10339|10338|10336.7|10335.7|10342.3|10341.3|10334.1|10333.4|3865
1608577200000|2020-12-21 19:00:00|10336.5|10335.8|10334.6|10333.6|10337.5|10336.7|10330|10329.2|4819
1608580800000|2020-12-21 20:00:00|10334.5|10333.5|10333.6|10332.6|10338.2|10337.4|10332.7|10331.8|3872
1608584400000|2020-12-21 21:00:00|10333.5|10332.8|10331.9|10330.9|10334.3|10333.4|10328.9|10327.6|3269
1608588000000|2020-12-21 22:00:00|10333.8|10330.7|10335|10332.4|10338|10333.2|10333.3|10329|11782
1608591600000|2020-12-21 23:00:00|10334.6|10332.6|10334.5|10333.5|10335.8|10334.9|10330.7|10329.8|2463
1608595200000|2020-12-22 00:00:00|10334.6|10333.6|10333.4|10332.4|10336.7|10335.7|10328.5|10327.6|3827
1608598800000|2020-12-22 01:00:00|10333.5|10332.5|10342.4|10341.7|10347|10346.2|10332.7|10331.8|4081
1608602400000|2020-12-22 02:00:00|10342.5|10341.8|10335.7|10334.7|10343|10342|10335.2|10334.4|3020
1608606000000|2020-12-22 03:00:00|10335.6|10334.6|10342.8|10342.1|10345|10344.3|10335.3|10334.4|3206
1608609600000|2020-12-22 04:00:00|10342.9|10342.2|10345.6|10344.6|10348.5|10347.6|10340.1|10339.2|2899
1608613200000|2020-12-22 05:00:00|10345.5|10344.5|10346.4|10345.7|10346.7|10345.9|10339.5|10338.5|3177
1608616800000|2020-12-22 06:00:00|10346.7|10345.6|10345.6|10344.6|10347.5|10346.5|10339.9|10338.9|3392
1608620400000|2020-12-22 07:00:00|10345.8|10344.8|10342.7|10342|10345.9|10344.9|10340.9|10339.9|4965
1608624000000|2020-12-22 08:00:00|10342.8|10341.8|10339.3|10338.6|10344.3|10343.4|10336.2|10335.3|5440
1608627600000|2020-12-22 09:00:00|10339.4|10338.7|10340.2|10339.5|10343|10342.2|10337.8|10337.1|4345
1608631200000|2020-12-22 10:00:00|10340.1|10339.4|10339.8|10339.1|10342.6|10341.9|10337.2|10336.5|5496
1608634800000|2020-12-22 11:00:00|10339.9|10339.2|10337.7|10337|10342.3|10341.5|10337.6|10336.9|4012
1608638400000|2020-12-22 12:00:00|10337.6|10336.9|10338.2|10337.5|10338.8|10338.1|10332.1|10331.4|4325
1608642000000|2020-12-22 13:00:00|10338.3|10337.6|10347.6|10346.9|10349.9|10348.9|10334.6|10333.9|5773
1608645600000|2020-12-22 14:00:00|10347.5|10346.8|10360.3|10359.3|10360.9|10360|10343.9|10342.9|6217
1608649200000|2020-12-22 15:00:00|10360.4|10359.4|10369.7|10368.7|10372|10371|10356.3|10355.4|7720
1608652800000|2020-12-22 16:00:00|10370|10369|10363.5|10362.8|10374|10373|10360.9|10360|6346
1608656400000|2020-12-22 17:00:00|10363.7|10362.7|10365.5|10364.5|10369.8|10368.8|10359.5|10358.5|3837
1608660000000|2020-12-22 18:00:00|10365.4|10364.4|10369.1|10368.1|10369.3|10368.4|10362.4|10361.4|3551
1608663600000|2020-12-22 19:00:00|10369.2|10368.2|10367.4|10366.4|10372.9|10372|10366.7|10366|2246
1608667200000|2020-12-22 20:00:00|10367.5|10366.5|10368|10367|10372.2|10371.2|10367.4|10366.4|2333
1608670800000|2020-12-22 21:00:00|10368.1|10367.1|10364.9|10361.1|10369.3|10368.3|10358.4|10357.4|3655
1608674400000|2020-12-22 22:00:00|10367.5|10361.7|10363.8|10361.5|10368.6|10363.8|10363.2|10359.4|3549
1608678000000|2020-12-22 23:00:00|10363.9|10361.6|10351.9|10350.9|10364.1|10362.4|10351.6|10350.6|2337
1608681600000|2020-12-23 00:00:00|10352|10351|10360.1|10359.1|10364.3|10363.3|10350.8|10349.8|4324
1608685200000|2020-12-23 01:00:00|10360.2|10359.2|10357|10356.3|10363.2|10362.2|10353.5|10352.5|3918
1608688800000|2020-12-23 02:00:00|10356.9|10356.2|10351.2|10350.2|10357.3|10356.4|10350.3|10349.3|2753
1608692400000|2020-12-23 03:00:00|10351.1|10350.1|10350.3|10349.3|10352.7|10351.8|10347.1|10346.1|2331
1608696000000|2020-12-23 04:00:00|10350.4|10349.4|10346|10345|10350.5|10349.5|10345|10344|2411
1608699600000|2020-12-23 05:00:00|10345.8|10344.8|10343.8|10342.8|10347.6|10346.7|10343.6|10342.6|1846
1608703200000|2020-12-23 06:00:00|10343.9|10342.9|10346.4|10345.4|10348.8|10348|10343.9|10342.9|2574
1608706800000|2020-12-23 07:00:00|10346.3|10345.3|10336.9|10336.2|10347.9|10346.9|10336.5|10335.8|3874
1608710400000|2020-12-23 08:00:00|10337.1|10336.1|10341.8|10340.8|10350.1|10349.3|10336|10335.3|4414
1608714000000|2020-12-23 09:00:00|10341.4|10340.7|10345|10344.3|10346|10345.3|10338.5|10337.8|4380
1608717600000|2020-12-23 10:00:00|10344.9|10344.2|10343.8|10343.1|10345.5|10344.6|10341|10340.2|3530
1608721200000|2020-12-23 11:00:00|10343.6|10342.9|10343.4|10342.4|10344.5|10343.8|10341.8|10341.1|3418
1608724800000|2020-12-23 12:00:00|10343.3|10342.3|10347.4|10346.7|10348.2|10347.5|10343.2|10342.3|2890
1608728400000|2020-12-23 13:00:00|10347.5|10346.8|10351.6|10350.6|10360.6|10359.8|10347.4|10346.7|6261
1608732000000|2020-12-23 14:00:00|10351.8|10350.8|10346.1|10345.1|10355.4|10354.4|10339.9|10339.1|8206
1608735600000|2020-12-23 15:00:00|10346|10345|10359.7|10358.7|10364.5|10363.6|10339.2|10338.2|8496
1608739200000|2020-12-23 16:00:00|10360|10359|10353.3|10352.6|10361|10360.2|10352|10351.2|5328
1608742800000|2020-12-23 17:00:00|10353.4|10352.7|10360.2|10359.5|10364.8|10364.1|10353.1|10352.2|4253
1608746400000|2020-12-23 18:00:00|10360.3|10359.6|10361.7|10360.7|10363.8|10363|10357.6|10356.6|2909
1608750000000|2020-12-23 19:00:00|10361.6|10360.6|10361.9|10360.9|10365.9|10364.9|10360.3|10359.5|2804
1608753600000|2020-12-23 20:00:00|10361.8|10361.1|10350.6|10349.6|10364.1|10363.1|10350.5|10349.5|2992
1608757200000|2020-12-23 21:00:00|10350.8|10349.8|10357.9|10353.1|10358.3|10356.8|10349.8|10348.8|2275
1608760800000|2020-12-23 22:00:00|10360.6|10354.6|10356.1|10353.1|10361.2|10355.2|10354.7|10350.4|2131
1608764400000|2020-12-23 23:00:00|10356|10353.2|10354|10353|10359.4|10358.4|10353.8|10352.8|1531
1608768000000|2020-12-24 00:00:00|10353.9|10352.9|10359.3|10358.3|10362.6|10361.7|10352.1|10351.2|4527
1608771600000|2020-12-24 01:00:00|10359|10358.2|10358.9|10357.9|10360.8|10359.9|10355.5|10354.8|4991
1608775200000|2020-12-24 02:00:00|10358.8|10357.8|10353.7|10353|10359.3|10358.4|10351.2|10350.5|2899
1608778800000|2020-12-24 03:00:00|10353.6|10352.9|10353.9|10352.9|10356|10355.1|10350.5|10349.7|2320
1608782400000|2020-12-24 04:00:00|10353.8|10352.8|10357.9|10356.9|10360.9|10360|10353.5|10352.7|2462
1608786000000|2020-12-24 05:00:00|10358|10357|10356.4|10355.4|10360.5|10359.8|10356.1|10355.3|2133
1608789600000|2020-12-24 06:00:00|10356.5|10355.5|10357.2|10356.2|10359|10358.1|10355.9|10355|1834
1608793200000|2020-12-24 07:00:00|10357.3|10356.3|10357.9|10356.9|10359.4|10358.4|10355.4|10354.6|2784
1608796800000|2020-12-24 08:00:00|10357.8|10356.8|10361.1|10360.1|10362.7|10361.8|10357.4|10356.4|3464
1608800400000|2020-12-24 09:00:00|10361.2|10360.2|10365.7|10365|10368.3|10367.4|10359.5|10358.6|4047
1608804000000|2020-12-24 10:00:00|10365.9|10365.2|10363.3|10362.6|10369.9|10369.2|10362.5|10361.8|3210
1608807600000|2020-12-24 11:00:00|10363.2|10362.5|10366.7|10365.7|10367.6|10366.9|10361.4|10360.6|2187
1608811200000|2020-12-24 12:00:00|10366.9|10366|10367.1|10366.1|10369.2|10368.4|10362.4|10361.7|2966
1608814800000|2020-12-24 13:00:00|10367|10366|10368.5|10367.8|10368.7|10367.9|10364.6|10363.8|2693
1608818400000|2020-12-24 14:00:00|10368.6|10367.9|10370.1|10369.4|10370.6|10369.8|10366.5|10365.7|3586
1608822000000|2020-12-24 15:00:00|10370|10369.3|10364.6|10363.6|10377.2|10376.5|10361.5|10360.7|4333
1608825600000|2020-12-24 16:00:00|10364.7|10363.7|10367.4|10366.4|10367.5|10366.5|10362.1|10361.1|1869
1608829200000|2020-12-24 17:00:00|10367.5|10366.5|10366.2|10365.2|10368.1|10367.3|10365.2|10364.2|1764
1608832800000|2020-12-24 18:00:00|10366.1|10365.1|10369.3|10366.3|10372.3|10369.7|10366.1|10362.4|6820
1608836400000|2020-12-24 19:00:00|10369.1|10366.5|10369.1|10363.1|10370.2|10367.6|10365.5|10360.9|5010
1608840000000|2020-12-24 20:00:00|10369.3|10363.3|10370|10364|10370.5|10366.2|10364.9|10360.6|1875
1608843600000|2020-12-24 21:00:00|10369.9|10363.9|10372.6|10366.6|10377.5|10371.5|10358.8|10353.3|6895
1609102800000|2020-12-27 21:00:00|10363|10351|10360.4|10348.4|10363.5|10351.5|10355|10343|105
1609106400000|2020-12-27 22:00:00|10360.2|10348.2|10362.2|10352.5|10369|10357|10354.6|10342.6|1629
1609110000000|2020-12-27 23:00:00|10361.9|10352.4|10353.5|10352.5|10365.3|10360.1|10351.2|10350.2|3368
1609113600000|2020-12-28 00:00:00|10353.3|10352.3|10359.4|10358.4|10361.3|10360.3|10345.8|10344.8|5035
1609117200000|2020-12-28 01:00:00|10359.3|10358.3|10356.5|10355.8|10364.2|10363.2|10354.6|10353.6|4649
1609120800000|2020-12-28 02:00:00|10356.4|10355.7|10359.3|10358.3|10359.3|10358.6|10353.8|10353|2395
1609124400000|2020-12-28 03:00:00|10359.2|10358.2|10357.4|10356.4|10361.4|10360.7|10355.4|10354.6|2395
1609128000000|2020-12-28 04:00:00|10357.3|10356.3|10354.6|10353.9|10357.9|10356.9|10353.7|10352.9|1783
1609131600000|2020-12-28 05:00:00|10354.7|10353.7|10345.9|10344.9|10355.2|10354.4|10341.2|10340.4|2807
1609135200000|2020-12-28 06:00:00|10346.1|10345.1|10345.6|10344.6|10350.5|10349.5|10344.3|10343.4|2561
1609138800000|2020-12-28 07:00:00|10345.7|10344.7|10346.9|10345.9|10349.3|10348.3|10345|10344.1|2572
1609142400000|2020-12-28 08:00:00|10346.7|10346|10344.2|10343.5|10347.9|10347.2|10340.8|10340|3387
1609146000000|2020-12-28 09:00:00|10344.3|10343.6|10346.6|10345.6|10349.9|10349.1|10344|10343|2842
1609149600000|2020-12-28 10:00:00|10346.5|10345.5|10358.1|10357.1|10359.6|10358.7|10345.2|10344.4|5419
1609153200000|2020-12-28 11:00:00|10358.3|10357.6|10369.6|10368.6|10371.3|10370.4|10356.9|10356.1|5575
1609156800000|2020-12-28 12:00:00|10369.7|10368.7|10359.3|10358.3|10370.7|10369.8|10359.1|10358.2|3768
1609160400000|2020-12-28 13:00:00|10359.2|10358.2|10361.4|10360.4|10365.2|10364.4|10356|10355.1|4273
1609164000000|2020-12-28 14:00:00|10361.3|10360.6|10367|10366.3|10367.4|10366.7|10360.9|10360.2|3771
1609167600000|2020-12-28 15:00:00|10367.2|10366.5|10383|10382.3|10387|10386.3|10365.8|10365.1|4839
1609171200000|2020-12-28 16:00:00|10382.9|10382.2|10385.7|10384.7|10390.3|10389.6|10380.8|10379.8|4348
1609174800000|2020-12-28 17:00:00|10385.8|10385.1|10385.6|10384.6|10389|10388.1|10383.1|10382.1|3141
1609178400000|2020-12-28 18:00:00|10385.7|10384.7|10382.6|10381.6|10386.9|10385.9|10379.7|10378.7|2537
1609182000000|2020-12-28 19:00:00|10382.5|10381.8|10383.9|10382.9|10387.4|10386.4|10380|10379.1|2094
1609185600000|2020-12-28 20:00:00|10384|10383|10383.8|10382.8|10387.6|10386.6|10383.7|10382.8|2338
1609189200000|2020-12-28 21:00:00|10383.6|10382.9|10381.6|10376.5|10384.9|10383.9|10378.5|10376.2|1817
1609192800000|2020-12-28 22:00:00|10383.4|10377.4|10378.8|10376|10385.9|10379.9|10376.1|10372.1|3158
1609196400000|2020-12-28 23:00:00|10378.5|10376.1|10369.9|10368.9|10378.5|10376.7|10367.1|10366.2|3012
1609200000000|2020-12-29 00:00:00|10369.8|10368.8|10380.7|10380|10381.1|10380.3|10369.6|10368.8|4252
1609203600000|2020-12-29 01:00:00|10380.5|10379.8|10375.5|10374.8|10380.5|10379.8|10371.8|10371.1|3501
1609207200000|2020-12-29 02:00:00|10376|10375.3|10373.9|10373.2|10379.2|10378.4|10372.2|10371.4|2916
1609210800000|2020-12-29 03:00:00|10373.8|10373.1|10365.9|10365.2|10374.2|10373.4|10362.6|10361.9|3339
1609214400000|2020-12-29 04:00:00|10366|10365.3|10368.2|10367.5|10370.1|10369.1|10363|10362.3|2514
1609218000000|2020-12-29 05:00:00|10368.1|10367.4|10369.2|10368.5|10370.1|10369.3|10366.8|10366.1|1836
1609221600000|2020-12-29 06:00:00|10369.1|10368.4|10368.7|10367.7|10372.8|10371.9|10368.2|10367.4|2021
1609225200000|2020-12-29 07:00:00|10368.5|10367.8|10369.2|10368.2|10370.2|10369.3|10364.5|10363.8|2760
1609228800000|2020-12-29 08:00:00|10368.9|10367.8|10364.6|10363.9|10369.3|10368.5|10360.3|10359.6|3928
1609232400000|2020-12-29 09:00:00|10364.5|10363.8|10367.7|10366.7|10369.5|10368.8|10363.5|10362.5|3469
1609236000000|2020-12-29 10:00:00|10367.2|10366.5|10366.3|10365.3|10368.2|10367.5|10363.2|10362.4|3517
1609239600000|2020-12-29 11:00:00|10366.2|10365.2|10364.6|10363.6|10367.1|10366.2|10363.4|10362.4|3231
1609243200000|2020-12-29 12:00:00|10364.7|10363.7|10368|10367.3|10368.6|10367.9|10364.1|10363.4|2719
1609246800000|2020-12-29 13:00:00|10368.1|10367.4|10367.2|10366.5|10376|10375.3|10367.2|10366.3|4106
1609250400000|2020-12-29 14:00:00|10367.1|10366.4|10357.2|10356.5|10367.3|10366.6|10352.1|10351.4|5279
1609254000000|2020-12-29 15:00:00|10357.3|10356.6|10360.8|10360.1|10364|10363.2|10351.6|10350.8|6125
1609257600000|2020-12-29 16:00:00|10360.9|10360.2|10351.2|10350.2|10362|10361.3|10346.7|10345.8|4140
1609261200000|2020-12-29 17:00:00|10351.1|10350.1|10353.1|10352.1|10357.7|10357|10346.9|10346.2|2890
1609264800000|2020-12-29 18:00:00|10353|10352|10355|10354.3|10356.2|10355.4|10352.6|10351.9|2255
1609268400000|2020-12-29 19:00:00|10354.6|10353.9|10352.6|10351.9|10355.7|10355|10351.2|10350.4|2878
1609272000000|2020-12-29 20:00:00|10352.5|10351.8|10353.9|10353.2|10354.7|10353.9|10350.8|10350.1|2092
1609275600000|2020-12-29 21:00:00|10354|10353.3|10354.3|10352.4|10359.2|10353.5|10352.3|10351.5|1168
1609279200000|2020-12-29 22:00:00|10360.8|10354.8|10357.8|10352.7|10364.4|10358.4|10354.6|10349.7|2868
1609282800000|2020-12-29 23:00:00|10357.7|10352.8|10356|10355|10357.7|10356.6|10349.8|10348.8|2347
1609286400000|2020-12-30 00:00:00|10356.3|10355.3|10349.4|10348.4|10358.9|10358|10342.6|10341.6|4930
1609290000000|2020-12-30 01:00:00|10349.5|10348.5|10335.7|10335|10351.5|10350.5|10334.1|10333.2|5165
1609293600000|2020-12-30 02:00:00|10335.6|10334.9|10331.8|10331.1|10339.7|10339|10328.7|10327.9|4118
1609297200000|2020-12-30 03:00:00|10331.9|10330.9|10334.6|10333.9|10335.8|10335.1|10328.6|10327.8|3278
1609300800000|2020-12-30 04:00:00|10334.7|10334|10329.5|10328.8|10334.8|10334.1|10327.8|10326.8|2454
1609304400000|2020-12-30 05:00:00|10329.6|10328.6|10333.6|10332.6|10335.7|10334.9|10326.7|10326|3055
1609308000000|2020-12-30 06:00:00|10333.7|10332.7|10332.6|10331.6|10339.2|10338.4|10329.4|10328.6|2317
1609311600000|2020-12-30 07:00:00|10332.5|10331.5|10333.7|10333|10334.1|10333.4|10329|10328.3|2633
1609315200000|2020-12-30 08:00:00|10333.6|10332.9|10329.3|10328.6|10336.7|10336|10328.5|10327.8|3753
1609318800000|2020-12-30 09:00:00|10329|10328.3|10323.8|10323.1|10330.2|10329.5|10320.7|10320|3418
1609322400000|2020-12-30 10:00:00|10323.9|10323.2|10314|10313.3|10324.5|10323.8|10311.7|10311|3312
1609326000000|2020-12-30 11:00:00|10314.1|10313.4|10313.2|10312.5|10316.7|10316|10311.6|10310.9|4084
1609329600000|2020-12-30 12:00:00|10313.3|10312.6|10307.6|10306.9|10313.4|10312.7|10305.5|10304.8|3229
1609333200000|2020-12-30 13:00:00|10307.2|10306.5|10304.8|10304.1|10309.9|10309.2|10299.5|10298.8|4477
1609336800000|2020-12-30 14:00:00|10304.9|10304.2|10302.8|10302.1|10317.5|10316.8|10296.6|10295.9|5908
1609340400000|2020-12-30 15:00:00|10302.7|10302|10324.8|10324.1|10328.7|10328|10301.1|10300.4|6287
1609344000000|2020-12-30 16:00:00|10324.7|10324|10331.2|10330.5|10336.1|10335.4|10322.4|10321.7|4637
1609347600000|2020-12-30 17:00:00|10331.3|10330.6|10324.8|10324.1|10335.2|10334.5|10324.6|10323.9|2753
1609351200000|2020-12-30 18:00:00|10325|10324.3|10323.8|10323.1|10325.1|10324.4|10321.9|10321.2|1994
1609354800000|2020-12-30 19:00:00|10323.7|10323|10326.6|10325.9|10328.9|10328.2|10322.5|10321.8|2033
1609358400000|2020-12-30 20:00:00|10326.5|10325.8|10326.4|10325.7|10327|10326.3|10322.8|10321.9|2342
1609362000000|2020-12-30 21:00:00|10326.3|10325.6|10321|10318.2|10329.9|10329.2|10320.6|10317.7|2350
1609365600000|2020-12-30 22:00:00|10319.7|10313.7|10324.4|10319.7|10328.1|10322.1|10314|10308|2464
1609369200000|2020-12-30 23:00:00|10324.3|10319.6|10313.2|10312.5|10325|10322.9|10312.5|10311.8|1559
1609372800000|2020-12-31 00:00:00|10313.1|10312.4|10314.6|10313.9|10321.4|10320.7|10312.7|10312|2352
1609376400000|2020-12-31 01:00:00|10314.5|10313.8|10313.1|10312.4|10317|10316.3|10310.7|10310|2183
1609380000000|2020-12-31 02:00:00|10313|10312.3|10318.1|10317.4|10321.2|10320.5|10308.3|10307.6|2960
1609383600000|2020-12-31 03:00:00|10318|10317.3|10318.3|10317.6|10320.1|10319.4|10315.2|10314.5|1920
1609387200000|2020-12-31 04:00:00|10318.2|10317.5|10316.1|10315.4|10319.9|10319.2|10315.6|10314.9|1592
1609390800000|2020-12-31 05:00:00|10316.2|10315.5|10313.8|10313.1|10318|10317.3|10312.3|10311.6|1605
1609394400000|2020-12-31 06:00:00|10314.2|10313.5|10314.6|10313.9|10315.1|10314.4|10311.7|10311|1802
1609398000000|2020-12-31 07:00:00|10314.7|10314|10311.6|10310.9|10315.6|10314.9|10310.7|10310|3045
1609401600000|2020-12-31 08:00:00|10311.5|10310.8|10312.8|10312.1|10318.8|10318.1|10310|10309.3|4360
1609405200000|2020-12-31 09:00:00|10312.9|10312.2|10301.9|10301.2|10319.5|10318.8|10300|10299.3|5455
1609408800000|2020-12-31 10:00:00|10302.1|10301.4|10303.9|10303.2|10307.9|10307.2|10300.3|10299.6|4092
1609412400000|2020-12-31 11:00:00|10304|10303.3|10306.4|10305.7|10310|10309.3|10302|10301.3|3780
1609416000000|2020-12-31 12:00:00|10306.5|10305.8|10307.1|10306.4|10310|10309.3|10303.5|10302.8|3376
1609419600000|2020-12-31 13:00:00|10307|10306.3|10307.2|10306.5|10310|10309.3|10305.7|10305|3565
1609423200000|2020-12-31 14:00:00|10307.1|10306.4|10305.2|10304.5|10309|10308.3|10303.6|10302.9|3291
1609426800000|2020-12-31 15:00:00|10305.3|10304.6|10323|10322.3|10332|10331.2|10300|10299.3|5869
1609430400000|2020-12-31 16:00:00|10322.8|10322.1|10319.6|10318.9|10327.3|10326.5|10319.2|10318.5|4424
1609434000000|2020-12-31 17:00:00|10319.8|10319.1|10329.9|10329.2|10331.2|10330.5|10318.3|10317.6|3128
1609437600000|2020-12-31 18:00:00|10330.1|10329.4|10325.7|10325|10330.5|10329.8|10324.7|10324|1947
1609441200000|2020-12-31 19:00:00|10325.8|10325.1|10326.9|10326.2|10328.7|10328|10324|10323.3|1560
1609444800000|2020-12-31 20:00:00|10327|10326.3|10326.1|10325.4|10328.6|10327.9|10325.3|10324.6|1154
1609448400000|2020-12-31 21:00:00|10326.3|10325.6|10330.9|10329.9|10331.4|10330.4|10325.4|10324.7|1893
1609707600000|2021-01-03 21:00:00|10323.1|10311.1|10318.2|10309.1|10334|10322|10307.2|10299.8|452
1609711200000|2021-01-03 22:00:00|10318.6|10307.9|10325.7|10319.7|10337.8|10325.8|10315.1|10306.5|2017
1609714800000|2021-01-03 23:00:00|10325.2|10319.2|10325|10324.3|10332.1|10331.4|10323.3|10318|5634
1609718400000|2021-01-04 00:00:00|10325.1|10324.4|10306.6|10305.9|10326.6|10325.9|10300.2|10299.5|5683
1609722000000|2021-01-04 01:00:00|10306.7|10306|10306.1|10305.4|10312.8|10312.1|10305|10304.3|3871
1609725600000|2021-01-04 02:00:00|10306.2|10305.5|10298.7|10298|10307.9|10307.2|10297.1|10296.4|3430
1609729200000|2021-01-04 03:00:00|10298.6|10297.9|10295.2|10294.5|10301.1|10300.4|10293.7|10293|2406
1609732800000|2021-01-04 04:00:00|10295.1|10294.4|10300.1|10299.4|10304.8|10304.1|10294.2|10293.5|2101
1609736400000|2021-01-04 05:00:00|10299.9|10299.2|10300.9|10300.2|10306.8|10306.1|10298.7|10298|2699
1609740000000|2021-01-04 06:00:00|10301.2|10300.5|10299.5|10298.8|10306.7|10306|10298.4|10297.7|3178
1609743600000|2021-01-04 07:00:00|10299.6|10298.9|10291.6|10290.9|10301.7|10301|10285.6|10284.9|4340
1609747200000|2021-01-04 08:00:00|10291.7|10291|10280.9|10280.2|10292.6|10291.9|10277.1|10276.4|4615
1609750800000|2021-01-04 09:00:00|10281|10280.3|10274.8|10274.1|10281.7|10281|10271.7|10271|3975
1609754400000|2021-01-04 10:00:00|10274.9|10274.2|10280.5|10279.8|10280.7|10280|10271.8|10271.1|4080
1609758000000|2021-01-04 11:00:00|10280.6|10279.9|10286.2|10285.5|10288|10287.3|10279.2|10278.5|3827
1609761600000|2021-01-04 12:00:00|10286.1|10285.4|10291.5|10290.8|10294|10293.3|10285.3|10284.6|4374
1609765200000|2021-01-04 13:00:00|10291.4|10290.7|10303|10302.3|10306|10305.3|10290.3|10289.6|5704
1609768800000|2021-01-04 14:00:00|10303.1|10302.4|10305.7|10305|10308.2|10307.5|10300.2|10299.5|5994
1609772400000|2021-01-04 15:00:00|10305.8|10305.1|10313.2|10312.5|10325.9|10325.2|10303.7|10303|7208
1609776000000|2021-01-04 16:00:00|10313.3|10312.6|10319|10318.3|10321.1|10320.4|10310.6|10309.9|5675
1609779600000|2021-01-04 17:00:00|10319.2|10318.5|10317.9|10317.2|10320.2|10319.5|10312.8|10312.1|4570
1609783200000|2021-01-04 18:00:00|10318|10317.3|10313.7|10312.7|10318.3|10317.6|10313.1|10312.3|3211
1609786800000|2021-01-04 19:00:00|10313.8|10312.8|10311.5|10310.8|10319.4|10318.5|10311.5|10310.8|3223
1609790400000|2021-01-04 20:00:00|10311.6|10310.9|10314.8|10314.1|10320|10319.1|10310.9|10310.2|4040
1609794000000|2021-01-04 21:00:00|10315|10314|10315.3|10312.5|10318.2|10317.3|10314|10312.2|2235
1609797600000|2021-01-04 22:00:00|10315.7|10310.6|10314.5|10310.9|10316.9|10311.4|10312.2|10306.6|2369
1609801200000|2021-01-04 23:00:00|10314.6|10311|10314.1|10313.1|10318.5|10316.9|10311|10310|2921
1609804800000|2021-01-05 00:00:00|10314|10313|10312.7|10312|10319.7|10318.8|10308.1|10307.4|3996
1609808400000|2021-01-05 01:00:00|10312.6|10311.9|10313.1|10312.4|10316.2|10315.5|10310.6|10309.9|3731
1609812000000|2021-01-05 02:00:00|10313|10312.3|10311.6|10310.9|10315.6|10314.8|10311.1|10310.3|3194
1609815600000|2021-01-05 03:00:00|10311.7|10311|10303.8|10303.1|10313|10312.3|10302.6|10301.9|3388
1609819200000|2021-01-05 04:00:00|10303.6|10302.9|10299.8|10299.1|10305.3|10304.5|10299.2|10298.4|3435
1609822800000|2021-01-05 05:00:00|10299.9|10299.2|10295.8|10295.1|10300|10299.2|10293.8|10293|3432
1609826400000|2021-01-05 06:00:00|10295.9|10295.2|10292.6|10291.6|10297.5|10296.8|10289.3|10288.4|2709
1609830000000|2021-01-05 07:00:00|10292.5|10291.8|10295.4|10294.7|10300.3|10299.4|10288.1|10287.4|4624
1609833600000|2021-01-05 08:00:00|10295.5|10294.8|10291.2|10290.5|10296.6|10295.9|10288.5|10287.8|5140
1609837200000|2021-01-05 09:00:00|10291|10290.3|10284|10283.3|10292.4|10291.7|10281.7|10281|4466
1609840800000|2021-01-05 10:00:00|10284.1|10283.4|10287.9|10287.2|10288.9|10288.2|10280.2|10279.4|4138
1609844400000|2021-01-05 11:00:00|10287.8|10287.1|10282.2|10281.5|10289.1|10288.3|10279.9|10279.2|4598
1609848000000|2021-01-05 12:00:00|10282.3|10281.6|10289.5|10288.8|10294.8|10293.9|10280|10279.3|5388
1609851600000|2021-01-05 13:00:00|10289.8|10288.9|10292.2|10291.5|10293.4|10292.7|10286.2|10285.5|5681
1609855200000|2021-01-05 14:00:00|10292.1|10291.4|10282.3|10281.3|10293.3|10292.5|10281|10280.2|5957
1609858800000|2021-01-05 15:00:00|10282.4|10281.4|10279.2|10278.5|10295.3|10294.3|10277.9|10277|8227
1609862400000|2021-01-05 16:00:00|10279.4|10278.7|10270.8|10270.1|10282.6|10281.9|10266.9|10266.2|5932
1609866000000|2021-01-05 17:00:00|10270.9|10270.2|10265.6|10264.9|10271.6|10270.9|10261|10260|5063
1609869600000|2021-01-05 18:00:00|10265.7|10265|10265.7|10265|10268.7|10267.8|10264.3|10263.3|3902
1609873200000|2021-01-05 19:00:00|10265.6|10264.9|10263.9|10263.2|10268.5|10267.5|10263.6|10262.9|2656
1609876800000|2021-01-05 20:00:00|10264.1|10263.4|10270.4|10269.4|10270.9|10269.9|10263.1|10262.2|2562
1609880400000|2021-01-05 21:00:00|10270.2|10269.2|10273|10270.9|10276|10275|10270.2|10267.9|1776
1609884000000|2021-01-05 22:00:00|10275.3|10269.3|10275.1|10269.1|10279|10273.2|10271.9|10265.9|3447
1609887600000|2021-01-05 23:00:00|10274.8|10268.8|10269.2|10268.2|10274.8|10271.5|10265.4|10264.6|2977
1609891200000|2021-01-06 00:00:00|10269.1|10268.1|10267.9|10266.9|10271|10270.1|10259.7|10258.7|5528
1609894800000|2021-01-06 01:00:00|10268|10267|10278.1|10277.1|10282.9|10281.9|10265.4|10264.5|8298
1609898400000|2021-01-06 02:00:00|10278|10277|10283.8|10282.8|10287.6|10286.7|10274.8|10274.1|5950
1609902000000|2021-01-06 03:00:00|10283.9|10282.9|10281.4|10280.4|10285.5|10284.7|10277.5|10276.8|5236
1609905600000|2021-01-06 04:00:00|10281.5|10280.5|10282.4|10281.7|10284|10283.1|10272|10271|5828
1609909200000|2021-01-06 05:00:00|10282.5|10281.8|10279.2|10278.5|10283.6|10282.8|10275.1|10274.4|4144
1609912800000|2021-01-06 06:00:00|10279.3|10278.6|10272.8|10272.1|10279.8|10279.1|10272|10271.3|3550
1609916400000|2021-01-06 07:00:00|10272.7|10272|10274.7|10273.7|10277.2|10276.4|10267.8|10267.1|6278
1609920000000|2021-01-06 08:00:00|10274.6|10273.6|10282.9|10282.2|10284.9|10284|10273.8|10273|6593
1609923600000|2021-01-06 09:00:00|10283.1|10282.4|10286.7|10286|10289|10288.2|10278|10277.2|5406
1609927200000|2021-01-06 10:00:00|10286.6|10285.9|10284.5|10283.8|10287.2|10286.5|10281.9|10281.1|4029
1609930800000|2021-01-06 11:00:00|10284.4|10283.7|10280.4|10279.7|10285.3|10284.6|10276.2|10275.5|3914
1609934400000|2021-01-06 12:00:00|10280.3|10279.6|10293.3|10292.3|10298.3|10297.6|10277.2|10276.5|4998
1609938000000|2021-01-06 13:00:00|10293.5|10292.5|10318|10317.3|10320.4|10319.5|10289.8|10289.1|8180
1609941600000|2021-01-06 14:00:00|10318.1|10317.1|10321|10320|10325.7|10325|10315.3|10314.6|8104
1609945200000|2021-01-06 15:00:00|10321.2|10320.2|10338.6|10337.9|10344.8|10344.1|10320|10319.1|7669
1609948800000|2021-01-06 16:00:00|10338.7|10338|10326.7|10325.7|10340.8|10340.1|10325.4|10324.5|6688
1609952400000|2021-01-06 17:00:00|10326.8|10325.8|10321.3|10320.3|10328.3|10327.5|10320.8|10320|4412
1609956000000|2021-01-06 18:00:00|10321.4|10320.4|10316.6|10314.5|10323.3|10322.5|10313.6|10312.8|3584
1609959600000|2021-01-06 19:00:00|10316.5|10314.9|10314|10313|10324.9|10323.9|10307.6|10306.6|6460
1609963200000|2021-01-06 20:00:00|10314.2|10313.2|10304.3|10303.3|10314.2|10313.2|10294.9|10293.9|6124
1609966800000|2021-01-06 21:00:00|10304.2|10303.2|10308|10302.1|10309.4|10308.3|10300.5|10299.5|2789
1609970400000|2021-01-06 22:00:00|10306.8|10300.8|10307.7|10305.5|10311.1|10305.8|10302.6|10296.9|3052
1609974000000|2021-01-06 23:00:00|10307.5|10305.6|10302.8|10301.8|10311.1|10308.6|10302.7|10301.7|4350
1609977600000|2021-01-07 00:00:00|10302.6|10301.6|10305.9|10304.9|10308.1|10307.1|10295.5|10294.7|5341
1609981200000|2021-01-07 01:00:00|10305.7|10304.7|10315|10314|10316.6|10315.8|10302.9|10301.9|5395
1609984800000|2021-01-07 02:00:00|10314.9|10314.2|10319|10318.3|10325.2|10324.5|10312.6|10311.6|5018
1609988400000|2021-01-07 03:00:00|10319.2|10318.2|10313.2|10312.5|10319.3|10318.4|10311.7|10310.9|3839
1609992000000|2021-01-07 04:00:00|10313.3|10312.3|10313.2|10312.2|10315.9|10315.1|10310|10309.1|2924
1609995600000|2021-01-07 05:00:00|10313.1|10312.4|10321.8|10320.8|10323.1|10322.3|10313|10312.1|2324
1609999200000|2021-01-07 06:00:00|10321.9|10320.9|10321.7|10320.7|10326.2|10325.2|10318.4|10317.6|3073
1610002800000|2021-01-07 07:00:00|10321.5|10320.5|10337|10336|10338.6|10337.6|10320.6|10319.8|5377
1610006400000|2021-01-07 08:00:00|10337.1|10336.1|10339.7|10338.7|10346.5|10345.5|10333.4|10332.7|7297
1610010000000|2021-01-07 09:00:00|10339.6|10338.9|10357.2|10356.2|10358.7|10358|10339|10338.1|7081
1610013600000|2021-01-07 10:00:00|10357.1|10356.4|10367.5|10366.5|10371|10370.3|10351.3|10350.5|6905
1610017200000|2021-01-07 11:00:00|10367.6|10366.9|10368.4|10367.4|10370.9|10369.9|10361.3|10360.3|5846
1610020800000|2021-01-07 12:00:00|10368.5|10367.5|10362.5|10361.5|10375.6|10374.6|10357.6|10356.6|5623
1610024400000|2021-01-07 13:00:00|10362.4|10361.4|10363|10362|10365.2|10364.2|10352.4|10351.4|6195
1610028000000|2021-01-07 14:00:00|10362.9|10361.9|10381.2|10378.3|10383|10382|10356.5|10355.6|8373
1610031600000|2021-01-07 15:00:00|10382.2|10378.8|10394.3|10393.6|10396.2|10395.3|10375.3|10374.4|9210
1610035200000|2021-01-07 16:00:00|10394.2|10393.5|10384.7|10384|10395|10394.3|10375.4|10374.4|6016
1610038800000|2021-01-07 17:00:00|10384.8|10384.1|10388.7|10387.7|10396.3|10395.3|10383.8|10382.8|4049
1610042400000|2021-01-07 18:00:00|10388.6|10387.6|10381.5|10380.5|10390.4|10389.6|10381.5|10380.5|3178
1610046000000|2021-01-07 19:00:00|10381.6|10380.6|10388|10387|10388.4|10387.4|10379.9|10378.9|3356
1610049600000|2021-01-07 20:00:00|10387.9|10386.9|10384.8|10383.8|10389.8|10388.8|10381.1|10380.1|3316
1610053200000|2021-01-07 21:00:00|10384.7|10383.7|10384.3|10380.8|10386.8|10385.8|10380|10379|2088
1610056800000|2021-01-07 22:00:00|10385.3|10379.3|10386|10384.2|10388.4|10385.3|10382.8|10376.8|1973
1610060400000|2021-01-07 23:00:00|10385.9|10384.3|10380.8|10379.8|10386|10384.7|10378.3|10377.3|2554
1610064000000|2021-01-08 00:00:00|10381.1|10380.1|10385|10384|10388.4|10387.4|10377.5|10376.7|5264
1610067600000|2021-01-08 01:00:00|10384.9|10383.9|10389.6|10388.6|10400.6|10399.7|10384.6|10383.7|6318
1610071200000|2021-01-08 02:00:00|10389.4|10388.4|10382.2|10381.2|10391.2|10390.5|10380.1|10379.1|4007
1610074800000|2021-01-08 03:00:00|10382|10381.3|10384.8|10383.8|10386.4|10385.5|10378|10377|3839
1610078400000|2021-01-08 04:00:00|10384.9|10383.9|10386.7|10385.7|10388|10387.1|10380.6|10379.6|3173
1610082000000|2021-01-08 05:00:00|10386.8|10385.8|10391|10390|10391.7|10390.7|10384.7|10383.8|3252
1610085600000|2021-01-08 06:00:00|10391.1|10390.1|10392|10391|10393|10392.2|10385.3|10384.4|3448
1610089200000|2021-01-08 07:00:00|10391.9|10390.9|10397.6|10396.6|10398.1|10397.3|10385.8|10384.8|5341
1610092800000|2021-01-08 08:00:00|10397.7|10396.7|10398|10397|10409.6|10408.9|10388.9|10387.9|8012
1610096400000|2021-01-08 09:00:00|10397.8|10397.1|10381.5|10380.5|10400.5|10399.7|10380.3|10379.4|6821
1610100000000|2021-01-08 10:00:00|10381.6|10380.6|10389.7|10388.7|10389.9|10388.9|10380.2|10379.2|4495
1610103600000|2021-01-08 11:00:00|10389.8|10388.8|10383.6|10382.6|10389.9|10389|10380.7|10380|4868
1610107200000|2021-01-08 12:00:00|10383.5|10382.5|10385.7|10384.7|10386.9|10385.9|10379.2|10378.2|4315
1610110800000|2021-01-08 13:00:00|10385.8|10384.8|10363.8|10362.8|10401.4|10400.4|10360.8|10359.9|10184
1610114400000|2021-01-08 14:00:00|10364|10363|10389.2|10388.2|10392.7|10391.7|10363.5|10362.6|10148
1610118000000|2021-01-08 15:00:00|10389.3|10388.3|10380.4|10379.4|10407.5|10406.5|10378.4|10377.5|9493
1610121600000|2021-01-08 16:00:00|10380.6|10379.6|10389.9|10388.9|10396.8|10395.8|10376.1|10375.1|8492
1610125200000|2021-01-08 17:00:00|10389.8|10388.8|10399.2|10398.2|10403|10402|10388.7|10387.9|6737
1610128800000|2021-01-08 18:00:00|10399.1|10398.1|10399.7|10398.7|10406.9|10405.9|10395.3|10394.3|7285
1610132400000|2021-01-08 19:00:00|10399.6|10398.6|10391.2|10390.2|10400.4|10399.4|10390.9|10390.1|4709
1610136000000|2021-01-08 20:00:00|10391.1|10390.1|10394.6|10393.6|10396.8|10395.8|10391.1|10390.1|4259
1610139600000|2021-01-08 21:00:00|10394.8|10393.8|10396.1|10395.1|10400.3|10399.3|10394.7|10393.7|2900
1610312400000|2021-01-10 21:00:00|10384.1|10372.1|10396.7|10384.9|10400.2|10388.2|10382.3|10370.3|175
1610316000000|2021-01-10 22:00:00|10397.6|10385.6|10396.7|10390.7|10403.5|10397.5|10391|10383.5|2715
1610319600000|2021-01-10 23:00:00|10396.9|10390.9|10409.1|10408.1|10410.4|10409.4|10392.2|10389|6153
1610323200000|2021-01-11 00:00:00|10409|10408|10406.6|10405.6|10411.2|10410.2|10403.7|10402.7|5478
1610326800000|2021-01-11 01:00:00|10406.5|10405.5|10417.8|10416.8|10420|10419|10404.1|10403.1|4094
1610330400000|2021-01-11 02:00:00|10417.9|10416.9|10413.2|10412.2|10420.9|10419.9|10412|10411.2|3144
1610334000000|2021-01-11 03:00:00|10413|10412.3|10417.7|10416.7|10420.4|10419.5|10411.7|10410.8|2239
1610337600000|2021-01-11 04:00:00|10417.6|10416.6|10419.9|10418.9|10422.7|10421.7|10415.9|10415.2|2752
1610341200000|2021-01-11 05:00:00|10419.8|10418.8|10419.2|10418.2|10422.4|10421.7|10418.2|10417.2|2474
1610344800000|2021-01-11 06:00:00|10419|10418|10411.8|10410.8|10420.2|10419.3|10411|10410|2966
1610348400000|2021-01-11 07:00:00|10411.9|10410.9|10419.7|10418.7|10420.4|10419.5|10410|10409.1|4485
1610352000000|2021-01-11 08:00:00|10419.5|10418.5|10406.8|10405.8|10419.5|10418.5|10405.8|10404.9|5759
1610355600000|2021-01-11 09:00:00|10407.1|10406.4|10410.9|10409.9|10411.8|10410.9|10403.9|10403|4891
1610359200000|2021-01-11 10:00:00|10410.8|10409.8|10411.6|10410.6|10416.3|10415.5|10408.4|10407.5|4714
1610362800000|2021-01-11 11:00:00|10411.5|10410.5|10413.3|10412.3|10417.1|10416.1|10409|10408|3845
1610366400000|2021-01-11 12:00:00|10413.2|10412.2|10418.6|10417.6|10425.4|10424.6|10412.9|10411.9|5143
1610370000000|2021-01-11 13:00:00|10418.5|10417.5|10428.1|10427.1|10430.5|10429.7|10417.6|10416.6|5824
1610373600000|2021-01-11 14:00:00|10428|10427|10437.2|10436.2|10440.4|10439.5|10421.4|10420.4|7357
1610377200000|2021-01-11 15:00:00|10437.4|10436.5|10429.4|10428.4|10438.9|10438.1|10423.6|10422.8|6934
1610380800000|2021-01-11 16:00:00|10429.2|10428.5|10416.1|10415.4|10429.5|10428.6|10412.6|10411.6|5803
1610384400000|2021-01-11 17:00:00|10416|10415.3|10418.4|10417.4|10418.8|10417.8|10407.8|10406.8|4083
1610388000000|2021-01-11 18:00:00|10418.5|10417.5|10416.6|10415.6|10418.8|10417.9|10412.6|10411.6|2619
1610391600000|2021-01-11 19:00:00|10416.8|10415.8|10416.2|10415.2|10416.9|10416|10411.2|10410.3|2257
1610395200000|2021-01-11 20:00:00|10416.1|10415.1|10418.1|10417.1|10418.4|10417.4|10411.5|10410.8|2921
1610398800000|2021-01-11 21:00:00|10418|10417|10428.4|10423.9|10428.7|10424.8|10416.2|10415.2|1783
1610402400000|2021-01-11 22:00:00|10430|10424.7|10425.6|10419.6|10430|10424.7|10419.4|10413.4|7058
1610406000000|2021-01-11 23:00:00|10425.1|10419.5|10414.7|10413.7|10425.1|10421.4|10413.2|10412.3|2663
1610409600000|2021-01-12 00:00:00|10414.6|10413.6|10422.1|10421.1|10423.4|10422.4|10410.4|10409.4|4828
1610413200000|2021-01-12 01:00:00|10422.2|10421.2|10424.2|10423.2|10431.9|10431.1|10421.3|10420.4|4067
1610416800000|2021-01-12 02:00:00|10424.3|10423.6|10431|10430|10431.8|10431|10424|10423|3333
1610420400000|2021-01-12 03:00:00|10430.9|10429.9|10429|10428|10431.4|10430.4|10427.8|10427.1|2144
1610424000000|2021-01-12 04:00:00|10429.1|10428.1|10431.3|10430.3|10433|10432.3|10425.9|10425.2|2310
1610427600000|2021-01-12 05:00:00|10431.2|10430.2|10424|10423.3|10432.8|10431.8|10422.2|10421.4|3160
1610431200000|2021-01-12 06:00:00|10423.9|10423.2|10416.5|10415.8|10425.9|10425|10415|10414.3|3431
1610434800000|2021-01-12 07:00:00|10416.8|10416.1|10416.8|10415.8|10418.7|10418|10411.3|10410.4|4637
1610438400000|2021-01-12 08:00:00|10416.9|10415.9|10422.3|10421.3|10426.6|10425.8|10416.3|10415.5|4792
1610442000000|2021-01-12 09:00:00|10422.4|10421.4|10416.5|10415.5|10426.5|10425.6|10413.2|10412.5|5465
1610445600000|2021-01-12 10:00:00|10416.7|10415.7|10426.3|10425.3|10426.5|10425.7|10415.6|10414.8|4350
1610449200000|2021-01-12 11:00:00|10426.2|10425.2|10421.6|10420.9|10426.3|10425.3|10417.3|10416.3|3486
1610452800000|2021-01-12 12:00:00|10421.7|10420.7|10423.5|10422.5|10428.2|10427.3|10418.7|10417.7|4485
1610456400000|2021-01-12 13:00:00|10423.4|10422.4|10425.3|10424.3|10428.2|10427.5|10420.6|10419.6|4800
1610460000000|2021-01-12 14:00:00|10425.4|10424.4|10428.4|10427.4|10433.9|10432.9|10417.3|10416.4|7143
1610463600000|2021-01-12 15:00:00|10428.7|10427.7|10421.2|10420.5|10430.8|10429.9|10416.7|10415.9|6471
1610467200000|2021-01-12 16:00:00|10421.3|10420.6|10409.7|10408.7|10422.4|10421.4|10409.2|10408.3|4477
1610470800000|2021-01-12 17:00:00|10409.8|10408.8|10408|10407|10414.5|10413.5|10406|10405|4094
1610474400000|2021-01-12 18:00:00|10408.1|10407.3|10394|10393|10408.4|10407.4|10388.8|10388|4846
1610478000000|2021-01-12 19:00:00|10393.8|10392.8|10383.3|10382.6|10393.9|10392.9|10378.9|10378|5055
1610481600000|2021-01-12 20:00:00|10383.2|10382.5|10374.7|10373.7|10384|10383|10372.4|10371.6|4149
1610485200000|2021-01-12 21:00:00|10374.8|10373.8|10376.5|10374.5|10377.2|10376.2|10373.1|10372.1|3937
1610488800000|2021-01-12 22:00:00|10381.7|10375.7|10380|10376.4|10387.3|10381.3|10376.8|10373.8|2842
1610492400000|2021-01-12 23:00:00|10379.9|10376.5|10375.4|10374.4|10380.3|10379.3|10373.4|10372.4|3090
1610496000000|2021-01-13 00:00:00|10375.5|10374.5|10366.2|10365.2|10375.6|10374.6|10362.3|10361.5|4000
1610499600000|2021-01-13 01:00:00|10366.3|10365.3|10356.7|10355.7|10366.9|10366.1|10354.3|10353.3|4217
1610503200000|2021-01-13 02:00:00|10356.8|10355.8|10359.9|10358.9|10361.4|10360.6|10353.1|10352.1|4335
1610506800000|2021-01-13 03:00:00|10360.2|10359.2|10359.3|10358.3|10360.9|10360.1|10355.9|10355.1|3148
1610510400000|2021-01-13 04:00:00|10359.2|10358.5|10365.1|10364.1|10365.2|10364.2|10358.2|10357.3|3646
1610514000000|2021-01-13 05:00:00|10365.2|10364.2|10369|10368|10369.9|10369|10362.7|10361.8|3378
1610517600000|2021-01-13 06:00:00|10369.1|10368.1|10368.6|10367.6|10371.3|10370.5|10366.7|10365.8|2499
1610521200000|2021-01-13 07:00:00|10368.7|10367.7|10369.2|10368.2|10370.2|10369.4|10361.6|10360.6|3857
1610524800000|2021-01-13 08:00:00|10369.3|10368.3|10380.3|10379.3|10382.2|10381.4|10366.1|10365.3|5167
1610528400000|2021-01-13 09:00:00|10380.2|10379.2|10384.7|10383.7|10387.1|10386.2|10378|10377.3|5330
1610532000000|2021-01-13 10:00:00|10384.5|10383.5|10393.2|10392.2|10395.2|10394.5|10383.9|10382.9|4435
1610535600000|2021-01-13 11:00:00|10393.1|10392.1|10398.3|10397.3|10400.1|10399.4|10392.7|10391.8|3965
1610539200000|2021-01-13 12:00:00|10398.2|10397.2|10387.7|10386.7|10398.4|10397.4|10384.2|10383.3|4518
1610542800000|2021-01-13 13:00:00|10387.8|10386.8|10387.7|10386.7|10395.9|10394.9|10382.6|10381.6|5098
1610546400000|2021-01-13 14:00:00|10387.8|10386.8|10387.7|10386.7|10396.4|10395.4|10383.4|10382.4|6191
1610550000000|2021-01-13 15:00:00|10387.9|10386.9|10392.7|10391.7|10395.1|10394.4|10375.1|10374.4|6700
1610553600000|2021-01-13 16:00:00|10392.6|10391.6|10391|10390|10398.4|10397.4|10389.6|10388.9|4235
1610557200000|2021-01-13 17:00:00|10391.1|10390.1|10388.4|10387.4|10398.5|10397.6|10384.5|10383.5|4377
1610560800000|2021-01-13 18:00:00|10388.2|10387.2|10390|10389|10390.8|10389.9|10377.6|10376.7|3734
1610564400000|2021-01-13 19:00:00|10390.2|10389.2|10388.8|10387.8|10391.5|10390.8|10385.9|10385|3026
1610568000000|2021-01-13 20:00:00|10388.9|10387.9|10388.1|10387.1|10391.5|10390.6|10385.4|10384.7|3137
1610571600000|2021-01-13 21:00:00|10388|10387|10391.8|10385.8|10391.8|10390.4|10387.2|10384.8|2324
1610575200000|2021-01-13 22:00:00|10392.3|10386.3|10390|10384.2|10393.2|10387.2|10386.4|10382.1|3157
1610578800000|2021-01-13 23:00:00|10390.1|10384.1|10383.4|10382.4|10390.8|10387.9|10379.5|10378.5|2240
1610582400000|2021-01-14 00:00:00|10383.5|10382.5|10393|10392|10394.2|10393.2|10380.4|10379.4|4335
1610586000000|2021-01-14 01:00:00|10393.1|10392.1|10385.1|10384.1|10393.5|10392.7|10383|10382.2|4776
1610589600000|2021-01-14 02:00:00|10385|10384|10404.3|10403.3|10420.4|10419.4|10384.1|10383.3|7297
1610593200000|2021-01-14 03:00:00|10404.2|10403.2|10405.6|10404.6|10409.5|10408.7|10402.8|10401.8|3906
1610596800000|2021-01-14 04:00:00|10405.9|10404.9|10403.5|10402.5|10407.3|10406.3|10400.9|10400.2|3290
1610600400000|2021-01-14 05:00:00|10403.6|10402.6|10399.2|10398.2|10405.2|10404.2|10395.9|10395.2|4890
1610604000000|2021-01-14 06:00:00|10399.1|10398.1|10405.6|10404.6|10407.1|10406.1|10399.1|10398.1|2653
1610607600000|2021-01-14 07:00:00|10405.5|10404.5|10403.5|10402.5|10410.1|10409.1|10401.8|10401.1|4569
1610611200000|2021-01-14 08:00:00|10403.6|10402.6|10397.3|10396.6|10406|10405|10396.4|10395.6|5931
1610614800000|2021-01-14 09:00:00|10397.2|10396.5|10398|10397.3|10403.6|10402.7|10396.3|10395.6|4244
1610618400000|2021-01-14 10:00:00|10398.1|10397.4|10399.3|10398.6|10403|10402.1|10395.8|10394.9|3727
1610622000000|2021-01-14 11:00:00|10399.4|10398.4|10400.2|10399.2|10402.3|10401.4|10397.9|10396.9|3435
1610625600000|2021-01-14 12:00:00|10400.1|10399.1|10408.4|10407.4|10409.4|10408.4|10398.4|10397.6|3867
1610629200000|2021-01-14 13:00:00|10408.3|10407.3|10407|10406|10416.6|10415.7|10402.8|10401.9|7120
1610632800000|2021-01-14 14:00:00|10407.1|10406.1|10409.5|10408.5|10410.5|10409.7|10400.5|10399.7|6049
1610636400000|2021-01-14 15:00:00|10409.4|10408.4|10384.8|10383.8|10413.2|10412.5|10380.4|10379.4|7054
1610640000000|2021-01-14 16:00:00|10384.7|10383.7|10366.9|10365.9|10386.3|10385.3|10365.6|10364.7|6101
1610643600000|2021-01-14 17:00:00|10367|10366|10365.6|10364.6|10373.6|10372.6|10356.8|10355.9|5059
1610647200000|2021-01-14 18:00:00|10365.5|10364.5|10380.2|10379.2|10381.3|10380.3|10364.3|10362.7|5658
1610650800000|2021-01-14 19:00:00|10380.3|10379.3|10379.1|10378.1|10383.4|10382.5|10377.1|10376.1|3799
1610654400000|2021-01-14 20:00:00|10379.2|10378.2|10371.6|10370.6|10379.7|10378.7|10367.3|10366.3|3440
1610658000000|2021-01-14 21:00:00|10371.5|10370.5|10381.4|10379.6|10381.5|10380.1|10371|10370|2215
1610661600000|2021-01-14 22:00:00|10381.2|10379.3|10383.6|10380.3|10385.5|10382.5|10376.7|10371|4971
1610665200000|2021-01-14 23:00:00|10383.9|10380.2|10384.8|10383.8|10385.2|10384.2|10379.8|10378.8|2172
1610668800000|2021-01-15 00:00:00|10384.7|10383.7|10379.2|10378.2|10386|10385|10370.5|10369.5|4882
1610672400000|2021-01-15 01:00:00|10379.5|10378.5|10374.7|10373.7|10380|10379|10372.8|10372|3556
1610676000000|2021-01-15 02:00:00|10374.6|10373.9|10376.8|10375.8|10378.6|10377.9|10374|10373.2|2415
1610679600000|2021-01-15 03:00:00|10376.9|10375.9|10377.1|10376.1|10382.6|10381.9|10376.3|10375.6|2481
1610683200000|2021-01-15 04:00:00|10377|10376|10376.7|10375.7|10381.2|10380.4|10376.1|10375.2|2309
1610686800000|2021-01-15 05:00:00|10376.6|10375.6|10381|10380|10382.7|10381.8|10376.5|10375.6|2909
1610690400000|2021-01-15 06:00:00|10381.1|10380.1|10377.6|10376.6|10381.7|10380.8|10375.8|10374.8|2725
1610694000000|2021-01-15 07:00:00|10377.7|10376.7|10370.2|10369.2|10379.2|10378.3|10365.1|10364.3|4217
1610697600000|2021-01-15 08:00:00|10370.3|10369.3|10374.9|10374.2|10376.3|10375.5|10365.7|10364.7|5252
1610701200000|2021-01-15 09:00:00|10375|10374.3|10366.4|10365.4|10376.8|10376|10366|10365.2|3583
1610704800000|2021-01-15 10:00:00|10366.5|10365.5|10366.5|10365.5|10369.6|10368.8|10362.2|10361.4|3743
1610708400000|2021-01-15 11:00:00|10366.6|10365.6|10366.9|10365.9|10368.7|10367.8|10362.4|10361.6|3888
1610712000000|2021-01-15 12:00:00|10367|10366|10371.7|10370.7|10375.1|10374.4|10366.5|10365.7|4667
1610715600000|2021-01-15 13:00:00|10371.8|10370.8|10376.2|10375.2|10376.3|10375.3|10364.4|10363.7|5352
1610719200000|2021-01-15 14:00:00|10376.3|10375.3|10387.9|10386.9|10389.4|10388.7|10375.2|10374.3|6984
1610722800000|2021-01-15 15:00:00|10387.8|10386.8|10386.6|10385.9|10390.1|10389.4|10376.2|10375.5|7813
1610726400000|2021-01-15 16:00:00|10386.5|10385.8|10380.8|10379.8|10389.5|10388.7|10376.2|10375.2|4992
1610730000000|2021-01-15 17:00:00|10380.7|10379.7|10381.5|10380.5|10385.5|10384.7|10376.4|10375.5|3730
1610733600000|2021-01-15 18:00:00|10381.7|10380.7|10385.8|10384.8|10388.7|10387.7|10381|10380|3267
1610737200000|2021-01-15 19:00:00|10385.7|10384.7|10386.9|10386.2|10387.4|10386.5|10381.7|10380.7|2381
1610740800000|2021-01-15 20:00:00|10387|10386|10387.5|10386.5|10388.1|10387.1|10384.2|10383.2|2466
1610744400000|2021-01-15 21:00:00|10387.6|10386.6|10388|10387|10393.5|10391.2|10387.3|10385.3|2521
1610917200000|2021-01-17 21:00:00|10381.3|10375.8|10384.5|10382.5|10388.3|10382.6|10374.2|10365.9|549
1610920800000|2021-01-17 22:00:00|10384.7|10382.7|10387.2|10381.2|10393|10386.8|10383|10376|2329
1610924400000|2021-01-17 23:00:00|10387.3|10381.3|10392.2|10391.2|10393.1|10392.1|10382|10380.8|3716
1610928000000|2021-01-18 00:00:00|10392.1|10391.1|10381.9|10380.9|10393.7|10392.7|10380.1|10379.3|4380
1610931600000|2021-01-18 01:00:00|10381.8|10380.8|10373.4|10372.4|10383.5|10382.5|10370.9|10370.1|4439
1610935200000|2021-01-18 02:00:00|10373.3|10372.3|10371.9|10370.9|10375.8|10374.9|10369.3|10368.4|4658
1610938800000|2021-01-18 03:00:00|10372|10371|10375.1|10374.1|10378.8|10378|10371.2|10370.2|3683
1610942400000|2021-01-18 04:00:00|10375|10374|10375.2|10374.2|10377.3|10376.6|10373.6|10372.9|2392
1610946000000|2021-01-18 05:00:00|10375.3|10374.3|10373.3|10372.6|10375.8|10374.8|10370.3|10369.4|3325
1610949600000|2021-01-18 06:00:00|10373.4|10372.7|10372.6|10371.6|10376.1|10375.2|10370.9|10370.1|2469
1610953200000|2021-01-18 07:00:00|10372.7|10371.9|10376|10375.3|10376.9|10375.9|10370.7|10370|3390
1610956800000|2021-01-18 08:00:00|10376.1|10375.4|10378.3|10377.3|10380.4|10379.4|10373.2|10372.2|4324
1610960400000|2021-01-18 09:00:00|10378.1|10377.1|10381.3|10380.6|10384.7|10384|10377.9|10376.9|4507
1610964000000|2021-01-18 10:00:00|10381.5|10380.5|10378.9|10377.9|10381.9|10380.9|10376.4|10375.6|2770
1610967600000|2021-01-18 11:00:00|10379|10378|10376.1|10375.1|10379.6|10378.8|10372.6|10371.9|4075
1610971200000|2021-01-18 12:00:00|10376.2|10375.2|10377.7|10376.7|10379.2|10378.4|10374.9|10374.2|2576
1610974800000|2021-01-18 13:00:00|10377.6|10376.6|10373|10372|10378.7|10377.9|10372.3|10371.4|3238
1610978400000|2021-01-18 14:00:00|10372.8|10371.8|10373.7|10372.7|10376.3|10375.4|10371.6|10370.6|4205
1610982000000|2021-01-18 15:00:00|10373.6|10372.6|10369.9|10369.2|10375.5|10374.6|10366.4|10365.5|3516
1610985600000|2021-01-18 16:00:00|10370|10369.3|10366.7|10365.7|10372.8|10372|10364.1|10363.2|2525
1610989200000|2021-01-18 17:00:00|10366.8|10365.8|10371|10370|10372.4|10371.5|10366.2|10365.3|1407
1610992800000|2021-01-18 18:00:00|10370.9|10369.9|10369.7|10368.7|10370.9|10369.9|10368.1|10366.9|4881
1610996400000|2021-01-18 19:00:00|10369.6|10368.6|10369|10368|10369.8|10368.8|10367.5|10366.3|4011
1611000000000|2021-01-18 20:00:00|10368.9|10367.9|10368.7|10366.3|10370|10368.8|10366.9|10364.2|5800
1611003600000|2021-01-18 21:00:00|10368.3|10365.6|10370.8|10367.7|10371.8|10369|10366.8|10364.5|12177
1611007200000|2021-01-18 22:00:00|10371|10367.3|10371.5|10367.6|10375.5|10369.5|10370|10365.8|2099
1611010800000|2021-01-18 23:00:00|10371.3|10368.2|10371.3|10370.3|10372.7|10371.7|10368.5|10367.5|1966
1611014400000|2021-01-19 00:00:00|10371.2|10370.2|10372.6|10371.6|10374.1|10373.1|10365.8|10364.8|3548
1611018000000|2021-01-19 01:00:00|10372.8|10371.8|10384|10383|10384.5|10383.8|10371|10370.2|5783
1611021600000|2021-01-19 02:00:00|10384.1|10383.1|10405.7|10404.7|10407|10406|10383.5|10382.5|5660
1611025200000|2021-01-19 03:00:00|10405.8|10404.8|10401|10400|10408.8|10408|10398.2|10397.5|4922
1611028800000|2021-01-19 04:00:00|10401.2|10400.2|10400.8|10400.1|10401.7|10400.9|10397.4|10396.5|2352
1611032400000|2021-01-19 05:00:00|10400.7|10400|10399.6|10398.6|10404.2|10403.5|10398.6|10397.7|2391
1611036000000|2021-01-19 06:00:00|10399.5|10398.5|10405.8|10404.8|10406.7|10405.9|10399.3|10398.3|2109
1611039600000|2021-01-19 07:00:00|10405.9|10404.9|10400.9|10399.9|10409.1|10408.3|10399.7|10398.8|3830
1611043200000|2021-01-19 08:00:00|10400.8|10400.1|10402.3|10401.3|10403.4|10402.7|10395.6|10394.8|4710
1611046800000|2021-01-19 09:00:00|10402.2|10401.2|10402|10401|10406.3|10405.5|10397.1|10396.4|4089
1611050400000|2021-01-19 10:00:00|10402.2|10401.2|10400.7|10400|10403.3|10402.4|10398.5|10397.6|4019
1611054000000|2021-01-19 11:00:00|10400.9|10399.9|10399.8|10398.8|10401.6|10400.7|10398.2|10397.3|3039
1611057600000|2021-01-19 12:00:00|10399.7|10398.7|10399.5|10398.8|10400.6|10399.7|10392.8|10391.9|3732
1611061200000|2021-01-19 13:00:00|10399.6|10398.6|10392.4|10391.4|10403.1|10402.3|10386.7|10385.9|4922
1611064800000|2021-01-19 14:00:00|10392.3|10391.3|10400.4|10399.4|10402.4|10401.7|10387.7|10386.8|5495
1611068400000|2021-01-19 15:00:00|10400.3|10399.3|10391.2|10390.5|10405.4|10404.5|10390|10389.2|6023
1611072000000|2021-01-19 16:00:00|10391.1|10390.4|10386.8|10385.8|10393.3|10392.6|10384.2|10383.3|4819
1611075600000|2021-01-19 17:00:00|10386.9|10385.9|10388.5|10387.5|10391.9|10391.1|10385.9|10385.1|3231
1611079200000|2021-01-19 18:00:00|10388.6|10387.6|10392.8|10391.8|10393.2|10392.3|10387.3|10386.4|2582
1611082800000|2021-01-19 19:00:00|10392.9|10391.9|10387.4|10386.4|10393|10392|10384.7|10384|2336
1611086400000|2021-01-19 20:00:00|10387.5|10386.5|10388.4|10387.4|10391.1|10390.3|10387|10386.2|2569
1611090000000|2021-01-19 21:00:00|10388.2|10387.5|10390.7|10389.7|10391.4|10390.2|10387.7|10386.8|1526
1611093600000|2021-01-19 22:00:00|10390.6|10389.6|10395.8|10389.8|10397|10391.5|10388.8|10382.8|3099
1611097200000|2021-01-19 23:00:00|10395.7|10389.7|10390.5|10389.5|10395.7|10392|10387.4|10386.4|2653
1611100800000|2021-01-20 00:00:00|10390.6|10389.6|10388.8|10387.8|10393.4|10392.5|10382.8|10381.8|4320
1611104400000|2021-01-20 01:00:00|10388.7|10387.7|10381.5|10380.5|10388.8|10387.8|10380|10379.2|4153
1611108000000|2021-01-20 02:00:00|10381.4|10380.4|10376.7|10376|10381.5|10380.7|10375|10374.2|2789
1611111600000|2021-01-20 03:00:00|10376.8|10376.1|10378.6|10377.6|10378.9|10378.2|10375.1|10374.4|2509
1611115200000|2021-01-20 04:00:00|10378.5|10377.5|10377.5|10376.5|10379.1|10378.2|10373.4|10372.6|1824
1611118800000|2021-01-20 05:00:00|10377.4|10376.4|10375.2|10374.2|10377.5|10376.7|10374.5|10373.6|2035
1611122400000|2021-01-20 06:00:00|10375.3|10374.3|10376.1|10375.1|10377.4|10376.4|10372.8|10371.9|2401
1611126000000|2021-01-20 07:00:00|10376.2|10375.5|10374.5|10373.8|10381.6|10380.7|10371.9|10371.2|3671
1611129600000|2021-01-20 08:00:00|10374.6|10373.9|10378|10377.3|10384.4|10383.5|10372.4|10371.7|4787
1611133200000|2021-01-20 09:00:00|10378.1|10377.4|10379.9|10378.9|10382.9|10382|10374.8|10373.8|4602
1611136800000|2021-01-20 10:00:00|10379.8|10378.8|10380.1|10379.1|10382.3|10381.6|10375.8|10374.9|3850
1611140400000|2021-01-20 11:00:00|10380|10379.3|10382.6|10381.6|10383.9|10383.1|10379.5|10378.7|3573
1611144000000|2021-01-20 12:00:00|10382.5|10381.5|10383.1|10382.1|10384.1|10383.4|10379.3|10378.5|2552
1611147600000|2021-01-20 13:00:00|10383.2|10382.2|10375|10374.3|10384.9|10384.2|10374|10373.2|3831
1611151200000|2021-01-20 14:00:00|10375.1|10374.1|10378.3|10377.3|10379.2|10378.5|10370|10369.1|5486
1611154800000|2021-01-20 15:00:00|10378.2|10377.5|10355.6|10354.9|10378.2|10377.5|10345.1|10344.2|8329
1611158400000|2021-01-20 16:00:00|10355.8|10355.1|10356.4|10355.7|10362.6|10361.8|10354.6|10353.8|4714
1611162000000|2021-01-20 17:00:00|10356.5|10355.5|10360.8|10359.8|10362.8|10362|10354.6|10353.7|2863
1611165600000|2021-01-20 18:00:00|10360.7|10359.7|10359.2|10358.2|10364.4|10363.4|10358.4|10357.7|2584
1611169200000|2021-01-20 19:00:00|10359.3|10358.3|10354|10353.3|10361.5|10360.8|10353.7|10352.7|2264
1611172800000|2021-01-20 20:00:00|10354.1|10353.1|10352.4|10351.4|10357|10356.2|10351.7|10350.7|3249
1611176400000|2021-01-20 21:00:00|10352.6|10351.6|10356.2|10352|10356.3|10354.6|10352.4|10351.4|3101
1611180000000|2021-01-20 22:00:00|10355.6|10352.3|10359|10355.6|10360.4|10356.5|10354.9|10350.8|11633
1611183600000|2021-01-20 23:00:00|10359.5|10355.5|10356.3|10355.3|10359.6|10356.2|10352.2|10351.2|3060
1611187200000|2021-01-21 00:00:00|10356.2|10355.2|10361.3|10360.3|10367.3|10366.5|10354.4|10353.4|3504
1611190800000|2021-01-21 01:00:00|10361.2|10360.2|10355.9|10354.9|10361.3|10360.3|10350.7|10349.8|5211
1611194400000|2021-01-21 02:00:00|10355.8|10354.8|10353.5|10352.5|10358.6|10357.9|10352.9|10352|3292
1611198000000|2021-01-21 03:00:00|10353.3|10352.6|10349.3|10348.6|10355.9|10355.2|10349.1|10348.4|2619
1611201600000|2021-01-21 04:00:00|10349.6|10348.9|10340.4|10339.7|10351.9|10351.2|10339.7|10338.7|2752
1611205200000|2021-01-21 05:00:00|10340.3|10339.6|10337.3|10336.6|10342.8|10342|10333.9|10332.9|2863
1611208800000|2021-01-21 06:00:00|10337.4|10336.4|10339.4|10338.4|10345|10344.1|10337|10336|2481
1611212400000|2021-01-21 07:00:00|10339.5|10338.5|10352.6|10351.6|10354.5|10353.8|10339.1|10338.1|3932
1611216000000|2021-01-21 08:00:00|10352.7|10351.7|10349|10348|10356.1|10355.4|10347.9|10347.2|5056
1611219600000|2021-01-21 09:00:00|10348.9|10347.9|10342.6|10341.9|10351|10350.1|10342.2|10341.2|4082
1611223200000|2021-01-21 10:00:00|10342.7|10342|10341|10340|10344|10343.1|10337.9|10337|3891
1611226800000|2021-01-21 11:00:00|10341.1|10340.1|10341.7|10341|10344.9|10344.1|10339.8|10338.8|2921
1611230400000|2021-01-21 12:00:00|10341.8|10341.1|10345.6|10344.6|10347|10346.3|10333.3|10332.4|4606
1611234000000|2021-01-21 13:00:00|10345.3|10344.4|10358.3|10357.3|10360.4|10359.7|10337.3|10336.6|7739
1611237600000|2021-01-21 14:00:00|10358.4|10357.4|10357.9|10356.9|10366.6|10365.9|10355.6|10354.7|7835
1611241200000|2021-01-21 15:00:00|10357.8|10356.8|10356.9|10355.9|10358.2|10357.3|10346|10345.1|6355
1611244800000|2021-01-21 16:00:00|10356.8|10355.8|10358.1|10357.1|10360.7|10359.8|10353.1|10352.1|4508
1611248400000|2021-01-21 17:00:00|10358|10357|10355.7|10354.7|10362.7|10362|10354.5|10353.7|3513
1611252000000|2021-01-21 18:00:00|10355.6|10354.6|10354.6|10353.6|10357.5|10356.6|10353|10352.1|2349
1611255600000|2021-01-21 19:00:00|10354.7|10353.7|10351.4|10350.4|10355.3|10354.3|10350.4|10349.4|2759
1611259200000|2021-01-21 20:00:00|10351.3|10350.3|10350|10349|10355.4|10354.6|10348|10347.2|3060
1611262800000|2021-01-21 21:00:00|10350.3|10349.3|10351.2|10348.5|10353|10352|10349|10348|1893
1611266400000|2021-01-21 22:00:00|10351.7|10348.4|10353.5|10348|10355.7|10350.5|10350.1|10347.1|13011
1611270000000|2021-01-21 23:00:00|10353.3|10348.5|10351.6|10350.6|10354.3|10351.6|10349.1|10347.7|3144
1611273600000|2021-01-22 00:00:00|10351.5|10350.5|10354.3|10353.3|10357.8|10356.9|10349.9|10348.9|3722
1611277200000|2021-01-22 01:00:00|10354.1|10353.1|10358.8|10357.8|10361.7|10360.9|10353.8|10352.8|3880
1611280800000|2021-01-22 02:00:00|10358.9|10357.9|10353.8|10353.1|10359|10358.1|10353.2|10352.4|2797
1611284400000|2021-01-22 03:00:00|10353.9|10353.2|10354.3|10353.3|10355.7|10355|10350.2|10349.5|2348
1611288000000|2021-01-22 04:00:00|10354.2|10353.2|10357.7|10357|10357.9|10357.2|10354.2|10353.2|2331
1611291600000|2021-01-22 05:00:00|10357.8|10356.8|10358.9|10358.2|10359.8|10359|10356.6|10355.9|2878
1611295200000|2021-01-22 06:00:00|10358.7|10357.7|10362.9|10361.9|10365.7|10364.8|10358.1|10357.1|3108
1611298800000|2021-01-22 07:00:00|10362.8|10361.8|10367.9|10366.9|10370.2|10369.3|10362.6|10361.6|3485
1611302400000|2021-01-22 08:00:00|10367.8|10366.8|10364.2|10363.2|10369.3|10368.4|10361|10360.1|4970
1611306000000|2021-01-22 09:00:00|10364.3|10363.3|10366.5|10365.5|10369.6|10368.8|10362.7|10361.7|4764
1611309600000|2021-01-22 10:00:00|10366.2|10365.2|10370.8|10370.1|10372.3|10371.4|10366.1|10365.2|3230
1611313200000|2021-01-22 11:00:00|10370.9|10370.2|10369.3|10368.3|10371.4|10370.4|10366.3|10365.4|3423
1611316800000|2021-01-22 12:00:00|10369.2|10368.5|10376|10375.3|10377.8|10377.1|10368.1|10367.3|3524
1611320400000|2021-01-22 13:00:00|10376.2|10375.5|10383.8|10383.1|10386.1|10385.4|10376.2|10375.3|5264
1611324000000|2021-01-22 14:00:00|10383.9|10383.2|10378.7|10377.7|10389|10388.3|10377.7|10376.8|5363
1611327600000|2021-01-22 15:00:00|10378.8|10377.8|10379.8|10378.8|10384.8|10384|10373.6|10372.8|5888
1611331200000|2021-01-22 16:00:00|10379.7|10378.7|10377.5|10376.5|10381.4|10380.5|10375.5|10374.5|4143
1611334800000|2021-01-22 17:00:00|10377.6|10376.6|10381.8|10380.8|10383.3|10382.3|10376.1|10375.3|2774
1611338400000|2021-01-22 18:00:00|10382|10381|10382.5|10381.5|10384.7|10383.8|10380.8|10379.9|2214
1611342000000|2021-01-22 19:00:00|10382.4|10381.4|10383.9|10382.9|10384|10383|10380|10379.1|1747
1611345600000|2021-01-22 20:00:00|10383.7|10382.7|10383.7|10382.7|10384.8|10383.9|10379.9|10378.9|1660
1611349200000|2021-01-22 21:00:00|10383.6|10382.6|10376.3|10375.3|10384.6|10383.6|10375.8|10374.5|3354
1611522000000|2021-01-24 21:00:00|10381.6|10369.6|10383.9|10377.6|10386.7|10378.3|10380.8|10368.8|311
1611525600000|2021-01-24 22:00:00|10386.5|10374.5|10384.9|10379.9|10387.9|10382.6|10381.6|10369.6|4056
1611529200000|2021-01-24 23:00:00|10385.1|10379.5|10379.7|10378.7|10385.1|10382|10378.2|10377.2|3435
1611532800000|2021-01-25 00:00:00|10379.6|10378.6|10381.6|10380.9|10383.6|10382.8|10375.4|10374.4|3429
1611536400000|2021-01-25 01:00:00|10381.5|10380.8|10384.6|10383.6|10389.5|10388.8|10380.1|10379.1|2908
1611540000000|2021-01-25 02:00:00|10384.5|10383.5|10378.3|10377.3|10385.1|10384.3|10375.1|10374.4|3089
1611543600000|2021-01-25 03:00:00|10378.2|10377.2|10376.4|10375.7|10378.4|10377.7|10375.4|10374.7|1577
1611547200000|2021-01-25 04:00:00|10376.5|10375.8|10377.2|10376.2|10377.6|10376.8|10372.3|10371.3|1593
1611550800000|2021-01-25 05:00:00|10377.1|10376.1|10372.3|10371.6|10377.7|10377|10369.1|10368.4|2161
1611554400000|2021-01-25 06:00:00|10372.2|10371.5|10370.2|10369.2|10372.8|10372|10368.9|10368.1|2292
1611558000000|2021-01-25 07:00:00|10370.1|10369.1|10371.5|10370.5|10372.7|10372|10367.8|10366.8|3607
1611561600000|2021-01-25 08:00:00|10371.6|10370.6|10374.7|10373.7|10377.3|10376.3|10370.9|10370.1|3952
1611565200000|2021-01-25 09:00:00|10374.6|10373.6|10380.5|10379.5|10382.2|10381.3|10374.2|10373.2|4613
1611568800000|2021-01-25 10:00:00|10380.7|10379.7|10381.1|10380.1|10385.8|10385.1|10378|10377.2|3826
1611572400000|2021-01-25 11:00:00|10381.2|10380.2|10382.4|10381.4|10384.5|10383.8|10379.8|10379.1|3112
1611576000000|2021-01-25 12:00:00|10382.3|10381.3|10377.5|10376.5|10383.5|10382.6|10375.9|10375.2|3188
1611579600000|2021-01-25 13:00:00|10377.6|10376.6|10377.7|10376.7|10380|10379.1|10370.4|10369.6|4427
1611583200000|2021-01-25 14:00:00|10377.4|10376.5|10391.1|10390.1|10393.4|10392.7|10374.2|10373.5|5856
1611586800000|2021-01-25 15:00:00|10391|10390|10377.5|10376.8|10394.2|10393.4|10377.1|10376.2|6371
1611590400000|2021-01-25 16:00:00|10377.6|10376.9|10378.8|10377.8|10384.1|10383.3|10375.1|10374.2|5320
1611594000000|2021-01-25 17:00:00|10378.6|10377.6|10379.3|10378.3|10381|10380|10375.5|10374.6|3457
1611597600000|2021-01-25 18:00:00|10379.4|10378.4|10376.5|10375.5|10379.9|10379.1|10376.4|10375.5|2062
1611601200000|2021-01-25 19:00:00|10376.4|10375.7|10380.5|10379.5|10380.6|10379.6|10374.9|10374|2156
1611604800000|2021-01-25 20:00:00|10380.6|10379.6|10376.8|10375.8|10381.3|10380.4|10376|10375.3|1751
1611608400000|2021-01-25 21:00:00|10376.6|10375.9|10377.4|10373.7|10377.9|10376.9|10376.1|10373.7|2477
1611612000000|2021-01-25 22:00:00|10377.7|10374.5|10378|10375.9|10379|10377|10376.1|10371.8|14435
1611615600000|2021-01-25 23:00:00|10377.9|10376|10376.9|10375.9|10378.2|10377.2|10375.7|10374.8|1664
1611619200000|2021-01-26 00:00:00|10376.8|10375.8|10375|10374.3|10380.5|10379.6|10374|10373.2|2202
1611622800000|2021-01-26 01:00:00|10374.9|10374.2|10370.7|10369.7|10378.9|10378.2|10370|10369.3|2704
1611626400000|2021-01-26 02:00:00|10370.8|10369.8|10370.2|10369.2|10372.5|10371.5|10366.4|10365.4|1980
1611630000000|2021-01-26 03:00:00|10370.1|10369.1|10372.1|10371.1|10373.8|10373.1|10369.9|10369.1|1488
1611633600000|2021-01-26 04:00:00|10372.2|10371.2|10375.7|10374.7|10376.2|10375.3|10370.2|10369.5|1956
1611637200000|2021-01-26 05:00:00|10375.8|10374.8|10373.5|10372.8|10376.4|10375.4|10372.4|10371.7|1697
1611640800000|2021-01-26 06:00:00|10373.6|10372.9|10372.5|10371.8|10374.1|10373.4|10369.7|10368.9|2542
1611644400000|2021-01-26 07:00:00|10372.7|10371.7|10381.7|10380.7|10383.3|10382.6|10372.7|10371.7|3652
1611648000000|2021-01-26 08:00:00|10381.8|10380.8|10378.6|10377.6|10382|10381.3|10375.9|10375|4436
1611651600000|2021-01-26 09:00:00|10378.5|10377.8|10379.6|10378.6|10381.6|10380.9|10377.6|10376.7|3739
1611655200000|2021-01-26 10:00:00|10379.7|10378.7|10380.6|10379.6|10381.6|10380.7|10377.1|10376.2|3315
1611658800000|2021-01-26 11:00:00|10380.5|10379.5|10377.9|10377.2|10381.7|10380.8|10375|10374.1|3083
1611662400000|2021-01-26 12:00:00|10378.4|10377.7|10374.3|10373.3|10379|10378.3|10372.5|10371.8|3563
1611666000000|2021-01-26 13:00:00|10374.2|10373.2|10366.4|10365.4|10374.7|10373.8|10362.8|10362.1|4382
1611669600000|2021-01-26 14:00:00|10366.3|10365.3|10359.6|10358.6|10367.5|10366.7|10357.7|10356.9|4651
1611673200000|2021-01-26 15:00:00|10359.7|10358.7|10364.9|10364.2|10366.2|10365.5|10356|10355.1|4783
1611676800000|2021-01-26 16:00:00|10364.8|10363.9|10369.4|10368.4|10371.7|10370.8|10363.3|10362.4|3745
1611680400000|2021-01-26 17:00:00|10369.3|10368.6|10368.3|10367.3|10369.6|10368.8|10366|10365.2|2536
1611684000000|2021-01-26 18:00:00|10368.4|10367.4|10365.9|10365.2|10368.8|10367.8|10365.2|10364.4|1833
1611687600000|2021-01-26 19:00:00|10366.1|10365.1|10365.4|10364.4|10367.8|10367|10365.3|10364.4|1607
1611691200000|2021-01-26 20:00:00|10365.5|10364.5|10360.2|10359.5|10366.3|10365.4|10360|10359.1|1966
1611694800000|2021-01-26 21:00:00|10360.3|10359.6|10362.6|10361.6|10363.9|10362.5|10360|10359.1|3372
1611698400000|2021-01-26 22:00:00|10362.7|10361.7|10365.2|10362.4|10374.5|10368.5|10362.4|10357.4|6663
1611702000000|2021-01-26 23:00:00|10365.1|10362.5|10360.7|10359.7|10365.1|10363.8|10360.5|10359.7|1964
1611705600000|2021-01-27 00:00:00|10360.4|10359.3|10366.9|10365.9|10368.5|10367.7|10359.1|10358.3|2605
1611709200000|2021-01-27 01:00:00|10366.8|10366.1|10369.8|10368.8|10372.7|10371.8|10366.2|10365.2|2371
1611712800000|2021-01-27 02:00:00|10369.9|10368.9|10371.1|10370.1|10372.4|10371.7|10369|10368.3|2825
1611716400000|2021-01-27 03:00:00|10371.2|10370.2|10374.4|10373.4|10375.5|10374.8|10371.1|10370.2|2342
1611720000000|2021-01-27 04:00:00|10374.3|10373.3|10371.9|10370.9|10375.1|10374.3|10370.4|10369.6|1588
1611723600000|2021-01-27 05:00:00|10372|10371|10368.9|10367.9|10374.2|10373.4|10367.8|10367.1|1877
1611727200000|2021-01-27 06:00:00|10368.8|10367.8|10368|10367|10369.2|10368.5|10363.6|10362.7|2107
1611730800000|2021-01-27 07:00:00|10367.9|10366.9|10368.4|10367.4|10370.8|10370.1|10366.9|10365.9|2254
1611734400000|2021-01-27 08:00:00|10368.3|10367.3|10375.3|10374.6|10375.8|10375.1|10365.5|10364.8|3977
1611738000000|2021-01-27 09:00:00|10375.4|10374.7|10379.2|10378.5|10380.2|10379.5|10374.7|10374|4209
1611741600000|2021-01-27 10:00:00|10379.5|10378.8|10374.5|10373.5|10380.7|10379.8|10374.1|10373.4|2732
1611745200000|2021-01-27 11:00:00|10374.6|10373.6|10384.2|10383.2|10387.3|10386.4|10374.4|10373.5|4027
1611748800000|2021-01-27 12:00:00|10384.3|10383.3|10385.2|10384.2|10389.3|10388.6|10381|10380.3|4249
1611752400000|2021-01-27 13:00:00|10384.9|10384|10398.5|10397.8|10403.4|10402.7|10384.9|10384|5488
1611756000000|2021-01-27 14:00:00|10398.6|10397.9|10409.7|10408.7|10418.3|10417.4|10396.1|10395.4|5881
1611759600000|2021-01-27 15:00:00|10410.2|10409|10410.3|10409.3|10413.6|10412.7|10403.2|10402.5|5621
1611763200000|2021-01-27 16:00:00|10410.4|10409.4|10410.6|10409.6|10413.2|10412.3|10405.1|10404.3|3854
1611766800000|2021-01-27 17:00:00|10410.7|10409.7|10407.4|10406.4|10412.5|10411.8|10405.4|10404.6|3608
1611770400000|2021-01-27 18:00:00|10407.2|10406.5|10410.9|10404.9|10411.1|10409.7|10404.1|10403.3|3309
1611774000000|2021-01-27 19:00:00|10410.8|10405.2|10415.7|10414.7|10417.6|10416.7|10404.2|10403.2|6049
1611777600000|2021-01-27 20:00:00|10415.6|10414.6|10418.6|10417.6|10420.6|10419.6|10415.5|10414.5|5059
1611781200000|2021-01-27 21:00:00|10418.5|10417.8|10411.3|10407.2|10420|10419|10408.4|10406.1|2924
1611784800000|2021-01-27 22:00:00|10411.1|10405.1|10408.4|10406|10418.6|10412.6|10407.2|10403.3|9768
1611788400000|2021-01-27 23:00:00|10408.8|10406.1|10414.8|10413.8|10418.6|10417.7|10407.3|10405.5|2928
1611792000000|2021-01-28 00:00:00|10415|10414|10428.4|10427.4|10435.4|10434.5|10414.1|10413.1|5573
1611795600000|2021-01-28 01:00:00|10428.5|10427.5|10429.4|10428.4|10432.5|10431.6|10425.6|10424.9|4531
1611799200000|2021-01-28 02:00:00|10429.5|10428.5|10432.7|10431.7|10434.9|10434.2|10427.5|10426.8|2895
1611802800000|2021-01-28 03:00:00|10432.6|10431.6|10436.7|10436|10437.6|10436.7|10431.5|10430.7|2625
1611806400000|2021-01-28 04:00:00|10436.8|10436.1|10429.9|10429.2|10437.1|10436.3|10427.4|10426.6|2575
1611810000000|2021-01-28 05:00:00|10429.8|10429.1|10424.3|10423.3|10431|10430.3|10422.1|10421.2|2701
1611813600000|2021-01-28 06:00:00|10424.4|10423.4|10428.1|10427.1|10430.3|10429.6|10424.2|10423.3|2486
1611817200000|2021-01-28 07:00:00|10428|10427|10431.8|10430.8|10438|10437.3|10427.9|10427|4495
1611820800000|2021-01-28 08:00:00|10431.3|10430.6|10434.4|10433.4|10435.9|10435.2|10425.4|10424.7|5208
1611824400000|2021-01-28 09:00:00|10434.3|10433.6|10430|10429|10435.9|10435|10428.7|10427.9|4747
1611828000000|2021-01-28 10:00:00|10430.1|10429.1|10424.8|10423.8|10433.8|10433|10422.2|10421.3|4148
1611831600000|2021-01-28 11:00:00|10424.7|10423.7|10431.2|10430.2|10431.8|10431|10423.8|10423|3890
1611835200000|2021-01-28 12:00:00|10431.3|10430.3|10437|10436|10437.6|10436.7|10428.6|10427.8|3303
1611838800000|2021-01-28 13:00:00|10436.9|10436.2|10429.4|10428.4|10446.7|10446|10428.5|10427.7|6567
1611842400000|2021-01-28 14:00:00|10429.7|10428.7|10435.8|10434.8|10440.3|10439.4|10425.7|10424.8|6475
1611846000000|2021-01-28 15:00:00|10436.5|10435.5|10431.4|10430.7|10436.7|10435.7|10425.5|10424.7|6264
1611849600000|2021-01-28 16:00:00|10431.3|10430.6|10431.8|10430.8|10435.8|10435|10428.5|10427.8|4226
1611853200000|2021-01-28 17:00:00|10431.7|10430.7|10428|10427|10433|10432.3|10425.6|10424.9|3344
1611856800000|2021-01-28 18:00:00|10427.8|10427.1|10424.3|10423.3|10428.1|10427.3|10420.7|10419.8|3297
1611860400000|2021-01-28 19:00:00|10424.2|10423.2|10423.7|10422.7|10425.2|10424.5|10417.8|10417|2696
1611864000000|2021-01-28 20:00:00|10423.8|10422.8|10425.2|10424.2|10426.5|10425.5|10421.7|10420.8|2645
1611867600000|2021-01-28 21:00:00|10425.1|10424.1|10427.2|10424.7|10427.9|10426.7|10423.6|10422.6|2086
1611871200000|2021-01-28 22:00:00|10427.4|10425.4|10424.5|10422.1|10429.8|10425.7|10423.8|10419.6|14510
1611874800000|2021-01-28 23:00:00|10424.1|10422|10430.9|10429.9|10431.9|10430.9|10422.9|10421.7|3137
1611878400000|2021-01-29 00:00:00|10430.7|10429.7|10446.5|10445.5|10450.5|10449.8|10429.3|10428.3|5154
1611882000000|2021-01-29 01:00:00|10446.6|10445.6|10448.9|10447.9|10457.8|10456.8|10445.7|10444.7|4513
1611885600000|2021-01-29 02:00:00|10449|10448|10450.1|10449.1|10453.1|10452.3|10444|10443.2|3356
1611889200000|2021-01-29 03:00:00|10450.3|10449.3|10448.8|10447.8|10451.1|10450.2|10446.2|10445.4|2483
1611892800000|2021-01-29 04:00:00|10448.9|10447.9|10451.6|10450.6|10452.8|10452|10447.7|10446.7|2528
1611896400000|2021-01-29 05:00:00|10451.7|10450.7|10448.1|10447.4|10454.1|10453.4|10447.9|10447.2|2673
1611900000000|2021-01-29 06:00:00|10448.2|10447.5|10449.7|10448.7|10450.8|10450|10446.9|10446|2423
1611903600000|2021-01-29 07:00:00|10449.6|10448.6|10455.6|10454.6|10457.8|10456.8|10448.8|10448.1|3525
1611907200000|2021-01-29 08:00:00|10455.5|10454.8|10464.1|10463.1|10467.7|10467|10454.2|10453.3|4102
1611910800000|2021-01-29 09:00:00|10464.2|10463.2|10487.2|10486.2|10494.5|10493.7|10463.3|10462.6|4824
1611914400000|2021-01-29 10:00:00|10487.3|10486.3|10473.1|10472.1|10490.4|10489.7|10472.6|10471.6|4984
1611918000000|2021-01-29 11:00:00|10473.2|10472.2|10475|10474|10478.4|10477.6|10472.8|10471.9|4432
1611921600000|2021-01-29 12:00:00|10474.9|10473.9|10466|10465|10474.9|10473.9|10461.8|10460.9|5046
1611925200000|2021-01-29 13:00:00|10465.9|10464.9|10467.9|10467.2|10477|10476|10461.8|10461|7183
1611928800000|2021-01-29 14:00:00|10468.1|10467.1|10477.1|10476.1|10484.6|10483.6|10465.9|10464.9|5797
1611932400000|2021-01-29 15:00:00|10477|10476|10469.6|10468.6|10485.6|10484.8|10467.3|10466.3|6194
1611936000000|2021-01-29 16:00:00|10469.8|10468.8|10465.2|10464.2|10473.9|10472.9|10462.9|10462.1|5914
1611939600000|2021-01-29 17:00:00|10465.3|10464.3|10470.8|10469.8|10471.9|10471|10463.3|10462.3|4243
1611943200000|2021-01-29 18:00:00|10470.7|10470|10472.8|10471.8|10477|10476|10469.1|10468.2|4194
1611946800000|2021-01-29 19:00:00|10472.9|10471.9|10475.7|10474.7|10475.7|10474.7|10469.8|10468.8|3863
1611950400000|2021-01-29 20:00:00|10475.6|10474.6|10475.4|10474.4|10476.1|10475.2|10470.9|10469.9|3165
1611954000000|2021-01-29 21:00:00|10475.3|10474.3|10472.7|10471.7|10475.9|10474.9|10471.7|10470.7|2641
1612126800000|2021-01-31 21:00:00|10478.1|10471.6|10480.2|10475.3|10491.3|10479.3|10475.1|10463.1|316
1612130400000|2021-01-31 22:00:00|10480.9|10475.4|10482.8|10476.8|10485.8|10479.5|10478.4|10471.6|9016
1612134000000|2021-01-31 23:00:00|10482.2|10477.3|10472.4|10471.4|10482.3|10479.3|10468.6|10467.6|4706
1612137600000|2021-02-01 00:00:00|10472.3|10471.3|10468.8|10467.8|10476.1|10475.1|10466.9|10466|3284
1612141200000|2021-02-01 01:00:00|10468.9|10467.9|10469.8|10468.8|10469.9|10468.9|10461.4|10460.4|3520
1612144800000|2021-02-01 02:00:00|10469.7|10468.7|10472.8|10471.8|10473.4|10472.5|10467.3|10466.4|2390
1612148400000|2021-02-01 03:00:00|10472.7|10471.7|10468.9|10467.9|10473|10472|10467.6|10466.6|1893
1612152000000|2021-02-01 04:00:00|10468.8|10467.8|10471.2|10470.2|10471.7|10470.7|10465.4|10464.5|1629
1612155600000|2021-02-01 05:00:00|10471.1|10470.1|10466.5|10465.5|10471.3|10470.4|10464.5|10463.6|1813
1612159200000|2021-02-01 06:00:00|10466.4|10465.4|10467.3|10466.3|10469.5|10468.6|10465.3|10464.5|1884
1612162800000|2021-02-01 07:00:00|10467.4|10466.4|10475.1|10474.1|10476.1|10475.4|10466.8|10466|3335
1612166400000|2021-02-01 08:00:00|10475|10474|10487.8|10486.8|10488.4|10487.6|10467.8|10467|4707
1612170000000|2021-02-01 09:00:00|10487.7|10486.7|10488|10487|10490.5|10489.6|10481.3|10480.6|5336
1612173600000|2021-02-01 10:00:00|10488.1|10487.1|10491|10490|10495.4|10494.7|10486.5|10485.6|4348
1612177200000|2021-02-01 11:00:00|10491.1|10490.1|10488.9|10487.9|10494.8|10493.8|10486.4|10485.4|3698
1612180800000|2021-02-01 12:00:00|10489|10488|10493.6|10492.6|10496.6|10495.9|10483.7|10483|3756
1612184400000|2021-02-01 13:00:00|10493.8|10492.8|10494.4|10493.4|10498.1|10497.2|10488.6|10487.9|4578
1612188000000|2021-02-01 14:00:00|10494.3|10493.3|10498.2|10497.2|10499.8|10498.8|10488.2|10487.4|4290
1612191600000|2021-02-01 15:00:00|10499.6|10495.6|10496.3|10495.3|10500.1|10499.2|10488.7|10487.7|5250
1612195200000|2021-02-01 16:00:00|10496.4|10495.4|10498.9|10497.9|10499.1|10498.1|10492.5|10491.6|3981
1612198800000|2021-02-01 17:00:00|10498.8|10497.8|10500.2|10499.2|10500.5|10499.7|10497.4|10496.6|2717
1612202400000|2021-02-01 18:00:00|10500|10499.3|10494.6|10493.6|10504.1|10503.2|10493.3|10492.5|3091
1612206000000|2021-02-01 19:00:00|10494.4|10493.4|10494.9|10493.9|10496.9|10496.2|10490.5|10489.7|2507
1612209600000|2021-02-01 20:00:00|10494.8|10493.8|10496|10495|10497|10496.1|10492.2|10491.2|2560
1612213200000|2021-02-01 21:00:00|10495.9|10494.9|10494.3|10492.6|10496.5|10495.5|10493.4|10492.4|1686
1612216800000|2021-02-01 22:00:00|10494.2|10491.2|10496.6|10491.8|10499|10494.4|10491.6|10485.6|7498
1612220400000|2021-02-01 23:00:00|10496.3|10492.8|10489|10488|10496.5|10494.8|10488.3|10487.3|2790
1612224000000|2021-02-02 00:00:00|10488.9|10487.9|10489.9|10488.9|10493.2|10492.3|10485.9|10485|3862
1612227600000|2021-02-02 01:00:00|10489.8|10488.8|10488.2|10487.2|10489.9|10488.9|10483.3|10482.4|3223
1612231200000|2021-02-02 02:00:00|10488.1|10487.1|10490.4|10489.4|10493.9|10493|10486.4|10485.6|2488
1612234800000|2021-02-02 03:00:00|10490.3|10489.3|10495.1|10494.1|10495.3|10494.3|10488.5|10487.5|2722
1612238400000|2021-02-02 04:00:00|10495|10494|10498.3|10497.6|10498.7|10497.9|10493.7|10492.9|2003
1612242000000|2021-02-02 05:00:00|10498.4|10497.7|10497.3|10496.6|10503.3|10502.5|10497.2|10496.3|2283
1612245600000|2021-02-02 06:00:00|10497.5|10496.8|10499.9|10498.9|10503.3|10502.3|10495.9|10494.9|2306
1612249200000|2021-02-02 07:00:00|10500|10499|10499.1|10498.1|10502.7|10501.8|10494.3|10493.4|3710
1612252800000|2021-02-02 08:00:00|10498.9|10498.2|10487|10486|10499.1|10498.3|10485.7|10484.8|4706
1612256400000|2021-02-02 09:00:00|10487.1|10486.1|10493|10492|10493.6|10492.6|10486|10485.2|3465
1612260000000|2021-02-02 10:00:00|10492.8|10492.1|10499.8|10498.8|10501.2|10500.4|10491.1|10490.4|4681
1612263600000|2021-02-02 11:00:00|10499.7|10498.7|10503.3|10502.3|10507|10506.2|10496.6|10495.7|3785
1612267200000|2021-02-02 12:00:00|10503.4|10502.4|10505.4|10504.7|10506.9|10506.2|10499.6|10498.8|3249
1612270800000|2021-02-02 13:00:00|10505.6|10504.6|10498.7|10497.7|10505.8|10504.9|10498.2|10497.3|4744
1612274400000|2021-02-02 14:00:00|10498.8|10497.8|10516.5|10515.5|10517.9|10517.1|10496.9|10496.1|5398
1612278000000|2021-02-02 15:00:00|10516.6|10515.6|10510.9|10509.9|10516.6|10515.6|10508.3|10507.4|5488
1612281600000|2021-02-02 16:00:00|10510.7|10509.7|10510.1|10509.1|10512.3|10511.3|10502.4|10501.4|3959
1612285200000|2021-02-02 17:00:00|10510.3|10509.3|10510.5|10509.5|10513.3|10512.5|10507|10506|3498
1612288800000|2021-02-02 18:00:00|10510.6|10509.6|10509.9|10508.9|10510.7|10509.7|10506.1|10505.3|3083
1612292400000|2021-02-02 19:00:00|10509.8|10508.8|10508.8|10507.8|10510.6|10509.7|10505.4|10504.6|1925
1612296000000|2021-02-02 20:00:00|10508.9|10507.9|10502.5|10501.5|10510.9|10510|10502.3|10501.3|2260
1612299600000|2021-02-02 21:00:00|10502.6|10501.6|10500.3|10495.9|10505.1|10504.1|10498.3|10493.5|2571
1612303200000|2021-02-02 22:00:00|10500.4|10496.3|10501.2|10498.9|10502.4|10499|10496.7|10492.1|7103
1612306800000|2021-02-02 23:00:00|10501.8|10498.8|10503.6|10502.6|10508|10506.6|10500.6|10498.6|2015
1612310400000|2021-02-03 00:00:00|10503.5|10502.5|10496.4|10495.4|10505.4|10504.4|10496.1|10495.1|3019
1612314000000|2021-02-03 01:00:00|10496.3|10495.3|10496|10495|10499.5|10498.6|10493.4|10492.4|2742
1612317600000|2021-02-03 02:00:00|10495.5|10494.8|10497.6|10496.6|10497.8|10496.9|10492.6|10491.8|2395
1612321200000|2021-02-03 03:00:00|10497.7|10496.7|10501.2|10500.5|10502.2|10501.4|10497.3|10496.3|2213
1612324800000|2021-02-03 04:00:00|10501.3|10500.6|10501.4|10500.4|10503.9|10503|10499.5|10498.7|1888
1612328400000|2021-02-03 05:00:00|10501.3|10500.3|10501.1|10500.1|10502.1|10501.2|10498.5|10497.6|1782
1612332000000|2021-02-03 06:00:00|10501|10500|10504|10503|10506.2|10505.2|10500|10499.1|1829
1612335600000|2021-02-03 07:00:00|10504.1|10503.1|10505.8|10504.8|10510.2|10509.2|10503.1|10502.2|3016
1612339200000|2021-02-03 08:00:00|10505.7|10504.7|10505|10504|10509.8|10508.8|10501.9|10500.9|3684
1612342800000|2021-02-03 09:00:00|10504.9|10503.9|10507.9|10506.9|10511|10510.2|10504.9|10503.9|3754
1612346400000|2021-02-03 10:00:00|10507.8|10506.8|10507.6|10506.6|10510.7|10509.8|10506.2|10505.2|2828
1612350000000|2021-02-03 11:00:00|10507.7|10506.7|10507|10506|10507.7|10506.7|10504.6|10503.7|2124
1612353600000|2021-02-03 12:00:00|10507.1|10506.1|10506.4|10505.4|10509.1|10508.1|10504|10503.2|3109
1612357200000|2021-02-03 13:00:00|10506.3|10505.3|10504.3|10503.3|10507.6|10506.6|10500.4|10499.5|4356
1612360800000|2021-02-03 14:00:00|10504.4|10503.4|10502.3|10500.7|10505.9|10505|10497.6|10496.6|4086
1612364400000|2021-02-03 15:00:00|10502|10501|10507.8|10506.8|10510.4|10509.5|10501.2|10500.2|4836
1612368000000|2021-02-03 16:00:00|10507.9|10506.9|10505.7|10504.7|10509.3|10508.3|10503.9|10503.1|3052
1612371600000|2021-02-03 17:00:00|10505.6|10504.6|10501.4|10500.4|10508.1|10507.2|10501.1|10500.2|2525
1612375200000|2021-02-03 18:00:00|10501.2|10500.5|10505.7|10504.7|10507.2|10506.5|10500.7|10499.9|2224
1612378800000|2021-02-03 19:00:00|10505.8|10504.8|10505.9|10504.9|10506.5|10505.5|10503.1|10502.3|1690
1612382400000|2021-02-03 20:00:00|10505.8|10504.8|10503|10502|10506.4|10505.4|10501.5|10500.5|2215
1612386000000|2021-02-03 21:00:00|10503.1|10502.1|10503.4|10502.4|10504.6|10503.6|10502.2|10501.3|1482
1612389600000|2021-02-03 22:00:00|10503.3|10502.3|10505.1|10502.2|10505.9|10502.9|10502.1|10498.1|9967
1612393200000|2021-02-03 23:00:00|10504.9|10501.9|10500.4|10499.4|10505.4|10503.2|10498.9|10498|1967
1612396800000|2021-02-04 00:00:00|10500.3|10499.3|10505.9|10504.9|10507.3|10506.5|10497.8|10497.1|2791
1612400400000|2021-02-04 01:00:00|10505.8|10504.8|10507.7|10506.7|10508.2|10507.4|10501.6|10500.6|2701
1612404000000|2021-02-04 02:00:00|10507.6|10506.6|10506.2|10505.2|10508.4|10507.4|10503.1|10502.2|2521
1612407600000|2021-02-04 03:00:00|10506.5|10505.5|10512|10511|10513.6|10512.7|10505.7|10504.8|2657
1612411200000|2021-02-04 04:00:00|10512.1|10511.1|10513.7|10512.7|10514.4|10513.5|10510.3|10509.5|1869
1612414800000|2021-02-04 05:00:00|10513.8|10512.8|10514.9|10513.9|10519.6|10518.6|10512.6|10511.8|2625
1612418400000|2021-02-04 06:00:00|10515|10514|10520.4|10519.4|10520.6|10519.9|10514.9|10513.9|2178
1612422000000|2021-02-04 07:00:00|10520.3|10519.3|10519.9|10518.9|10526.6|10525.7|10519.2|10518.5|3983
1612425600000|2021-02-04 08:00:00|10520.1|10519.1|10523.6|10522.6|10524.9|10523.9|10514.7|10514|4659
1612429200000|2021-02-04 09:00:00|10523.7|10522.7|10523.8|10522.8|10528.5|10527.6|10520.6|10519.7|3996
1612432800000|2021-02-04 10:00:00|10523.6|10522.9|10529.1|10528.1|10529.7|10528.8|10520.9|10520|3006
1612436400000|2021-02-04 11:00:00|10529.2|10528.2|10534.2|10533.2|10534.4|10533.4|10527.3|10526.6|2680
1612440000000|2021-02-04 12:00:00|10534.3|10533.3|10525.6|10524.6|10534.3|10533.3|10524.7|10523.9|4583
1612443600000|2021-02-04 13:00:00|10525.5|10524.5|10531.3|10530.3|10532.1|10531.2|10522.1|10521.2|5003
1612447200000|2021-02-04 14:00:00|10531.4|10530.4|10539.7|10538.7|10543|10542|10529.7|10528.7|6016
1612450800000|2021-02-04 15:00:00|10539.8|10538.8|10542.4|10541.4|10550|10549|10537.5|10536.6|6663
1612454400000|2021-02-04 16:00:00|10542.3|10541.3|10543.5|10542.5|10546.5|10545.6|10540.6|10539.6|4373
1612458000000|2021-02-04 17:00:00|10543.7|10542.7|10545.5|10544.5|10549.8|10548.9|10543.5|10542.5|3443
1612461600000|2021-02-04 18:00:00|10545.6|10544.6|10550.2|10549.2|10550.8|10549.9|10543.6|10542.6|2954
1612465200000|2021-02-04 19:00:00|10550.4|10549.4|10552.9|10552.2|10553.6|10552.6|10549|10548|2613
1612468800000|2021-02-04 20:00:00|10552.8|10551.8|10555.3|10554.3|10557.1|10556.2|10551.2|10550.3|3422
1612472400000|2021-02-04 21:00:00|10555.4|10554.4|10557.4|10552.8|10558|10556.4|10552.9|10551.9|3152
1612476000000|2021-02-04 22:00:00|10556.8|10552.7|10555.1|10550.9|10560|10555.8|10553.8|10549.4|4577
1612479600000|2021-02-04 23:00:00|10554.3|10550.8|10558.1|10557.1|10568|10562|10554.1|10550.8|3940
1612483200000|2021-02-05 00:00:00|10558|10557|10549.2|10548.2|10564.6|10563.6|10546.6|10545.6|5179
1612486800000|2021-02-05 01:00:00|10549.1|10548.1|10551.7|10550.7|10553.3|10552.3|10547.7|10546.7|3343
1612490400000|2021-02-05 02:00:00|10551.1|10550.4|10555.5|10554.5|10556.7|10555.7|10550.2|10549.2|2403
1612494000000|2021-02-05 03:00:00|10555.3|10554.3|10555.2|10554.2|10556.7|10555.8|10554.2|10553.2|2243
1612497600000|2021-02-05 04:00:00|10555.3|10554.3|10556.1|10555.1|10558.8|10557.8|10554.2|10553.2|2215
1612501200000|2021-02-05 05:00:00|10556|10555|10551.5|10550.5|10557.6|10556.6|10551.4|10550.4|2506
1612504800000|2021-02-05 06:00:00|10551.6|10550.9|10550.3|10549.3|10554.9|10553.9|10549.2|10548.2|2353
1612508400000|2021-02-05 07:00:00|10550.6|10549.6|10550.1|10549.4|10553.2|10552.2|10549.1|10548.1|3336
1612512000000|2021-02-05 08:00:00|10550|10549.3|10534.9|10533.9|10550.3|10549.5|10533.9|10533|5778
1612515600000|2021-02-05 09:00:00|10534.8|10533.8|10547.6|10546.6|10547.9|10547.2|10534|10533|3007
1612519200000|2021-02-05 10:00:00|10547.5|10546.5|10560.2|10559.5|10560.5|10559.7|10547.4|10546.4|3140
1612522800000|2021-02-05 11:00:00|10559.9|10559.2|10562|10561|10567.7|10566.8|10557.1|10556.3|3066
1612526400000|2021-02-05 12:00:00|10561.9|10560.9|10568.8|10567.8|10570.6|10569.7|10560.4|10559.4|3531
1612530000000|2021-02-05 13:00:00|10568.9|10567.9|10568.9|10567.9|10580.6|10576.4|10546.4|10545.4|9221
1612533600000|2021-02-05 14:00:00|10568.8|10567.8|10550.8|10549.8|10571.3|10570.3|10546.1|10545.1|7743
1612537200000|2021-02-05 15:00:00|10550.7|10549.7|10547.6|10546.6|10555.3|10554.3|10541.3|10540.3|5381
1612540800000|2021-02-05 16:00:00|10547.5|10546.5|10544.2|10543.2|10548.3|10547.3|10539.4|10538.4|4193
1612544400000|2021-02-05 17:00:00|10544.3|10543.3|10535.2|10534.2|10545.4|10544.5|10534.9|10533.9|3361
1612548000000|2021-02-05 18:00:00|10535.4|10534.4|10539.4|10538.4|10539.7|10538.8|10535|10534|2183
1612551600000|2021-02-05 19:00:00|10539.3|10538.3|10544.7|10543.7|10545.2|10544.3|10537.6|10536.6|2114
1612555200000|2021-02-05 20:00:00|10544.6|10543.6|10538.8|10537.8|10544.7|10543.7|10537.1|10536.1|2255
1612558800000|2021-02-05 21:00:00|10538.7|10537.7|10540.1|10534.7|10543.9|10539.9|10536.4|10530.4|2438
1612731600000|2021-02-07 21:00:00|10537.1|10532.1|10539.9|10530.1|10546.5|10538|10535.8|10527|206
1612735200000|2021-02-07 22:00:00|10540.5|10530|10542.7|10536.7|10546.2|10543.5|10536.7|10527.2|10025
1612738800000|2021-02-07 23:00:00|10542.6|10537|10540.2|10539.2|10545.1|10543|10538.1|10534|4746
1612742400000|2021-02-08 00:00:00|10540.1|10539.1|10553.8|10552.8|10555.4|10554.4|10535.1|10534.1|6112
1612746000000|2021-02-08 01:00:00|10553.7|10552.7|10548.7|10547.7|10554.8|10553.8|10548.5|10547.5|2799
1612749600000|2021-02-08 02:00:00|10548.6|10547.6|10546.4|10545.4|10552.2|10551.4|10546.2|10545.2|2140
1612753200000|2021-02-08 03:00:00|10546.6|10545.6|10546.7|10545.7|10548.6|10547.6|10543.6|10542.6|1639
1612756800000|2021-02-08 04:00:00|10546.8|10545.8|10552.7|10551.7|10553|10552|10546.4|10545.6|1521
1612760400000|2021-02-08 05:00:00|10552.8|10551.8|10550.7|10549.7|10552.8|10552|10548.2|10547.2|2066
1612764000000|2021-02-08 06:00:00|10550.6|10549.6|10550.4|10549.4|10553.3|10552.3|10549.8|10548.9|1672
1612767600000|2021-02-08 07:00:00|10550.5|10549.5|10548.8|10547.8|10553.6|10552.6|10545.8|10544.8|2887
1612771200000|2021-02-08 08:00:00|10548.7|10547.7|10562.4|10561.4|10567.8|10566.8|10545.5|10544.6|4084
1612774800000|2021-02-08 09:00:00|10562.5|10561.5|10561.1|10560.1|10563.4|10562.4|10558.3|10557.4|3251
1612778400000|2021-02-08 10:00:00|10561|10560|10563.7|10562.7|10567.1|10566.1|10560.4|10559.5|2843
1612782000000|2021-02-08 11:00:00|10563.6|10562.6|10563.1|10562.1|10563.6|10562.7|10558.7|10557.7|2518
1612785600000|2021-02-08 12:00:00|10563.2|10562.2|10556|10555|10565.7|10564.7|10554.7|10553.7|3296
1612789200000|2021-02-08 13:00:00|10555.9|10554.9|10548.6|10547.6|10561.1|10560.1|10545|10544|4217
1612792800000|2021-02-08 14:00:00|10548.7|10547.7|10537.5|10536.5|10548.9|10547.9|10532|10531|4549
1612796400000|2021-02-08 15:00:00|10537.4|10536.4|10520.2|10519.2|10537.4|10536.4|10516.9|10515.9|6083
1612800000000|2021-02-08 16:00:00|10520.1|10519.4|10520.2|10519.2|10526.9|10525.9|10515.6|10514.6|4579
1612803600000|2021-02-08 17:00:00|10520.1|10519.1|10519.2|10518.2|10524.1|10523.1|10519.1|10518.1|2708
1612807200000|2021-02-08 18:00:00|10519.3|10518.3|10521.7|10520.7|10523.2|10522.4|10519.1|10518.2|1819
1612810800000|2021-02-08 19:00:00|10521.8|10520.8|10522.9|10521.9|10524.7|10523.9|10520.5|10519.6|1924
1612814400000|2021-02-08 20:00:00|10522.8|10521.8|10520.7|10519.7|10522.9|10522|10518.3|10517.4|1973
1612818000000|2021-02-08 21:00:00|10520.8|10519.8|10523.4|10522.4|10525.2|10524.2|10520.8|10519.8|2027
1612821600000|2021-02-08 22:00:00|10525.5|10520.3|10527.1|10521.1|10529.7|10523.7|10524.1|10519.3|14087
1612825200000|2021-02-08 23:00:00|10527|10521|10522.1|10521.1|10527|10525.9|10521.3|10519.4|2734
1612828800000|2021-02-09 00:00:00|10521.9|10520.9|10515.7|10514.7|10523.4|10522.4|10514.7|10513.7|3575
1612832400000|2021-02-09 01:00:00|10515.6|10514.6|10513.3|10512.3|10517.3|10516.3|10511.2|10510.2|3060
1612836000000|2021-02-09 02:00:00|10513.2|10512.2|10494.2|10493.2|10513.3|10512.4|10492.3|10491.3|3990
1612839600000|2021-02-09 03:00:00|10494.3|10493.3|10493.4|10492.4|10495.8|10494.8|10490.4|10489.6|2697
1612843200000|2021-02-09 04:00:00|10493.5|10492.5|10488.2|10487.2|10494.4|10493.4|10484.3|10483.3|2490
1612846800000|2021-02-09 05:00:00|10488.3|10487.3|10490.4|10489.4|10491.7|10490.8|10485.9|10484.9|2403
1612850400000|2021-02-09 06:00:00|10490.3|10489.3|10485.2|10484.2|10492.7|10491.7|10484.5|10483.5|2336
1612854000000|2021-02-09 07:00:00|10484.9|10483.9|10478.1|10477.1|10485.4|10484.4|10475.4|10474.4|3710
1612857600000|2021-02-09 08:00:00|10478|10477|10477.9|10476.9|10489.3|10488.4|10476.4|10475.4|4802
1612861200000|2021-02-09 09:00:00|10477.7|10476.7|10457.2|10456.2|10478|10477|10454.1|10453.1|4831
1612864800000|2021-02-09 10:00:00|10457.3|10456.3|10465.8|10465.1|10466.3|10465.3|10457.3|10456.3|4208
1612868400000|2021-02-09 11:00:00|10466|10465.3|10465.7|10464.7|10472.9|10472|10464.4|10463.4|3304
1612872000000|2021-02-09 12:00:00|10465.6|10464.6|10462.3|10461.6|10469.9|10469.1|10461.4|10460.7|2701
1612875600000|2021-02-09 13:00:00|10462.2|10461.5|10462.5|10461.5|10470.9|10470.1|10456.3|10455.6|4589
1612879200000|2021-02-09 14:00:00|10462.2|10461.6|10460.5|10459.8|10469.3|10468.5|10457.4|10456.5|4829
1612882800000|2021-02-09 15:00:00|10460|10459.5|10458|10457.3|10461.4|10460.5|10450.2|10449.5|5685
1612886400000|2021-02-09 16:00:00|10457.9|10457.2|10462.5|10461.8|10466.5|10465.6|10457.2|10456.5|3509
1612890000000|2021-02-09 17:00:00|10462.3|10461.6|10456.9|10455.9|10463.5|10462.5|10455.4|10454.7|3074
1612893600000|2021-02-09 18:00:00|10457|10456|10461.9|10461.2|10464.6|10463.8|10456.7|10455.8|2232
1612897200000|2021-02-09 19:00:00|10462|10461|10454.6|10453.6|10463.4|10462.7|10454.6|10453.6|2706
1612900800000|2021-02-09 20:00:00|10454.7|10453.7|10457.4|10456.4|10458.6|10457.8|10454.5|10453.7|1858
1612904400000|2021-02-09 21:00:00|10457.5|10456.5|10461.8|10455.8|10462|10458.2|10455.4|10454.4|2442
1612908000000|2021-02-09 22:00:00|10462.9|10456.9|10459|10454.3|10466.9|10460.9|10457.6|10451.6|4459
1612911600000|2021-02-09 23:00:00|10458.6|10454.4|10459|10458|10459.6|10458.7|10453.8|10453|2145
1612915200000|2021-02-10 00:00:00|10458.9|10457.9|10461.8|10461.1|10463.4|10462.5|10451.9|10450.9|3581
1612918800000|2021-02-10 01:00:00|10461.9|10461.2|10465.2|10464.5|10471.8|10470.9|10460.7|10460|3285
1612922400000|2021-02-10 02:00:00|10465.3|10464.6|10461.7|10461|10467.2|10466.2|10460.9|10460.2|2494
1612926000000|2021-02-10 03:00:00|10461.6|10460.9|10455.9|10455.2|10462.2|10461.5|10451.7|10450.7|2266
1612929600000|2021-02-10 04:00:00|10455.8|10455.1|10456.8|10456.1|10457.1|10456.3|10454.3|10453.4|1439
1612933200000|2021-02-10 05:00:00|10456.7|10456|10456.7|10456|10460|10459.2|10456|10455.2|1561
1612936800000|2021-02-10 06:00:00|10456.8|10456.1|10457.4|10456.4|10460.7|10460|10454.8|10453.9|1760
1612940400000|2021-02-10 07:00:00|10457.2|10456.5|10452.2|10451.5|10459.7|10459|10450.7|10449.7|2901
1612944000000|2021-02-10 08:00:00|10452.3|10451.6|10442.2|10441.5|10460.5|10459.5|10441.3|10440.6|4494
1612947600000|2021-02-10 09:00:00|10442.3|10441.6|10479.7|10478.7|10484.7|10484|10442.3|10441.5|5759
1612951200000|2021-02-10 10:00:00|10479.6|10478.6|10473|10472.3|10480.3|10479.5|10469.5|10468.6|4292
1612954800000|2021-02-10 11:00:00|10472.9|10472.2|10478|10477|10478.6|10477.9|10470.9|10470|2710
1612958400000|2021-02-10 12:00:00|10478.1|10477.1|10478.4|10477.4|10483.4|10482.7|10476.9|10476.1|3559
1612962000000|2021-02-10 13:00:00|10478.5|10477.5|10464.2|10463.5|10480.5|10479.5|10454.2|10453.2|6392
1612965600000|2021-02-10 14:00:00|10464.5|10463.7|10466.6|10465.9|10466.9|10466.1|10455.5|10454.6|5560
1612969200000|2021-02-10 15:00:00|10466.8|10465.8|10466.6|10465.9|10472|10471.1|10457.8|10456.9|6763
1612972800000|2021-02-10 16:00:00|10466.7|10465.7|10467|10466.3|10469.7|10468.8|10463.7|10463|3969
1612976400000|2021-02-10 17:00:00|10467.1|10466.4|10463.7|10463|10471.1|10470.3|10462.9|10462.1|2929
1612980000000|2021-02-10 18:00:00|10463.9|10462.9|10466.2|10465.2|10468|10467.3|10463.2|10462.3|2376
1612983600000|2021-02-10 19:00:00|10466.3|10465.3|10464.7|10464|10467.5|10466.6|10463.9|10463.1|2218
1612987200000|2021-02-10 20:00:00|10464.8|10464.1|10463.8|10463.1|10466.8|10465.9|10463.3|10462.5|2002
1612990800000|2021-02-10 21:00:00|10463.9|10463.2|10460.2|10458.4|10464.6|10463.6|10459.9|10457.7|1228
1612994400000|2021-02-10 22:00:00|10460|10457.1|10463.6|10459.6|10465.8|10460.9|10459|10455.8|3913
1612998000000|2021-02-10 23:00:00|10463.7|10459.7|10462.3|10461.6|10465.1|10464.1|10461.8|10459.1|1456
1613001600000|2021-02-11 00:00:00|10462.4|10461.7|10461.5|10460.5|10465|10464.2|10459.9|10458.9|1235
1613005200000|2021-02-11 01:00:00|10461.2|10460.4|10457.4|10456.4|10461.5|10460.7|10457.1|10456.2|1246
1613008800000|2021-02-11 02:00:00|10457.3|10456.3|10461.1|10460.1|10462.5|10461.7|10456.9|10455.9|1716
1613012400000|2021-02-11 03:00:00|10461|10460|10460.4|10459.7|10463.2|10462.3|10458.6|10457.9|1509
1613016000000|2021-02-11 04:00:00|10460.3|10459.6|10460.3|10459.6|10460.9|10460.1|10458.1|10457.3|1787
1613019600000|2021-02-11 05:00:00|10460.2|10459.5|10459.9|10458.9|10461.8|10461|10459|10458|1321
1613023200000|2021-02-11 06:00:00|10459.8|10458.8|10455.8|10454.8|10460.3|10459.4|10455.7|10454.7|1560
1613026800000|2021-02-11 07:00:00|10455.9|10454.9|10459.1|10458.1|10460.2|10459.2|10455.6|10454.6|2072
1613030400000|2021-02-11 08:00:00|10459|10458|10475.4|10474.4|10477|10476.1|10456.4|10455.7|4128
1613034000000|2021-02-11 09:00:00|10475.5|10474.5|10466.8|10465.8|10475.9|10475|10466.7|10465.8|2872
1613037600000|2021-02-11 10:00:00|10466.6|10465.9|10472.4|10471.4|10472.6|10471.7|10466.4|10465.5|2149
1613041200000|2021-02-11 11:00:00|10472.5|10471.5|10472.7|10472|10475.7|10474.8|10471.2|10470.4|2298
1613044800000|2021-02-11 12:00:00|10472.6|10471.9|10471|10470.3|10474.1|10473.2|10468.8|10468.1|1984
1613048400000|2021-02-11 13:00:00|10470.9|10470.2|10469.3|10468.3|10470.9|10470.2|10464.3|10463.3|3268
1613052000000|2021-02-11 14:00:00|10469.1|10468.1|10469.9|10468.9|10479.3|10478.3|10468|10467.2|4494
1613055600000|2021-02-11 15:00:00|10470|10469|10473.2|10472.5|10473.8|10473.1|10465.9|10465.2|4092
1613059200000|2021-02-11 16:00:00|10473.1|10472.4|10476.6|10475.9|10478.5|10477.8|10471.7|10470.8|3474
1613062800000|2021-02-11 17:00:00|10476.5|10475.8|10475.1|10474.4|10481|10480.2|10473.5|10472.6|3860
1613066400000|2021-02-11 18:00:00|10475.2|10474.5|10477|10476|10479.1|10478.4|10474|10473.2|2625
1613070000000|2021-02-11 19:00:00|10477.1|10476.1|10475.9|10475.2|10479.8|10479.1|10475.4|10474.4|2119
1613073600000|2021-02-11 20:00:00|10476|10475.3|10474.4|10473.4|10477|10476.3|10471.2|10470.5|2041
1613077200000|2021-02-11 21:00:00|10474.5|10473.5|10477.4|10472.4|10477.8|10474.7|10472.5|10471.6|1528
1613080800000|2021-02-11 22:00:00|10477.6|10471.9|10477.2|10473.5|10480.7|10474.7|10475.1|10471.3|6667
1613084400000|2021-02-11 23:00:00|10477.1|10473.6|10475.7|10474.7|10478.3|10477.5|10474.4|10473.4|1772
1613088000000|2021-02-12 00:00:00|10475.8|10474.8|10475.6|10474.6|10481.4|10480.5|10474.3|10473.3|2852
1613091600000|2021-02-12 01:00:00|10475.7|10474.7|10481.5|10480.5|10483|10482.2|10474.1|10473.1|2187
1613095200000|2021-02-12 02:00:00|10481.6|10480.6|10483.1|10482.1|10484.7|10483.9|10481|10480|2040
1613098800000|2021-02-12 03:00:00|10483|10482|10482.6|10481.6|10483.8|10483|10480.7|10479.7|1775
1613102400000|2021-02-12 04:00:00|10482.4|10481.4|10481.5|10480.5|10483.1|10482.2|10477.1|10476.1|1757
1613106000000|2021-02-12 05:00:00|10481.4|10480.4|10487.6|10486.6|10489.1|10488.1|10478.2|10477.4|2307
1613109600000|2021-02-12 06:00:00|10487.5|10486.5|10480.2|10479.2|10487.8|10486.8|10479.3|10478.5|1928
1613113200000|2021-02-12 07:00:00|10479.9|10478.9|10493|10492.3|10494.6|10493.7|10479.9|10478.9|3138
1613116800000|2021-02-12 08:00:00|10492.9|10492.2|10503.7|10502.7|10503.9|10502.9|10490.1|10489.1|4027
1613120400000|2021-02-12 09:00:00|10503.6|10502.6|10504.4|10503.4|10518.7|10517.7|10503|10502.2|4756
1613124000000|2021-02-12 10:00:00|10504.6|10503.6|10497.4|10496.7|10505.6|10504.9|10492.9|10492.2|3305
1613127600000|2021-02-12 11:00:00|10497.5|10496.8|10503.9|10502.9|10508.3|10507.6|10497.1|10496.4|2927
1613131200000|2021-02-12 12:00:00|10503.8|10502.8|10498.5|10497.8|10505.6|10504.7|10497.2|10496.3|2603
1613134800000|2021-02-12 13:00:00|10498.6|10497.9|10507.7|10506.7|10512.9|10512.2|10498|10497|4064
1613138400000|2021-02-12 14:00:00|10507.6|10506.6|10508.1|10507.1|10512.7|10511.9|10505.4|10504.4|4051
1613142000000|2021-02-12 15:00:00|10508.3|10507.3|10496.5|10495.8|10509.7|10508.9|10492.6|10491.9|6220
1613145600000|2021-02-12 16:00:00|10496.4|10495.7|10495.6|10494.9|10498.5|10497.8|10491.6|10490.6|4703
1613149200000|2021-02-12 17:00:00|10495.8|10494.8|10493.4|10492.4|10496.2|10495.4|10492.3|10491.5|2904
1613152800000|2021-02-12 18:00:00|10493.3|10492.6|10494.6|10493.9|10495.9|10495.1|10492|10491.2|2933
1613156400000|2021-02-12 19:00:00|10494.7|10494|10497.8|10497.1|10498|10497.3|10493.6|10492.9|1540
1613160000000|2021-02-12 20:00:00|10497.7|10497|10495.4|10494.7|10499.5|10498.8|10494.9|10494|1739
1613163600000|2021-02-12 21:00:00|10495.6|10494.9|10493|10492|10497.5|10496.5|10492.3|10491.3|2384
1613336400000|2021-02-14 21:00:00|10505|10493|10491.5|10489.5|10507.7|10495.7|10491.5|10486.1|456
1613340000000|2021-02-14 22:00:00|10491.6|10489.6|10499.7|10493.7|10507.2|10501.2|10491.6|10486.7|7790
1613343600000|2021-02-14 23:00:00|10499.5|10493.5|10507.5|10506.5|10508.9|10507.9|10496.1|10491|8376
1613347200000|2021-02-15 00:00:00|10507|10506|10507.6|10506.6|10514.9|10514|10502.7|10501.7|4487
1613350800000|2021-02-15 01:00:00|10507.5|10506.5|10502.9|10501.9|10508.7|10508|10499.8|10499|3495
1613354400000|2021-02-15 02:00:00|10503|10502|10501.6|10500.9|10504.8|10503.9|10498.3|10497.4|2834
1613358000000|2021-02-15 03:00:00|10501.7|10501|10507.1|10506.1|10507.7|10506.8|10501.3|10500.4|2346
1613361600000|2021-02-15 04:00:00|10507|10506|10504.7|10504|10510.7|10509.8|10503.7|10502.9|2828
1613365200000|2021-02-15 05:00:00|10504.6|10503.9|10505.3|10504.3|10506.4|10505.6|10501.5|10500.8|2074
1613368800000|2021-02-15 06:00:00|10505.2|10504.2|10511.5|10510.8|10514.2|10513.4|10505|10504.1|3119
1613372400000|2021-02-15 07:00:00|10511.4|10510.7|10518.5|10517.5|10521.1|10520.3|10509.1|10508.2|3234
1613376000000|2021-02-15 08:00:00|10518.6|10517.8|10526.9|10525.9|10528|10527.1|10513.3|10512.3|5536
1613379600000|2021-02-15 09:00:00|10526.7|10526|10538.3|10537.3|10540|10539.2|10525.8|10524.8|4437
1613383200000|2021-02-15 10:00:00|10538.4|10537.4|10536.7|10536|10542.4|10541.4|10530.2|10529.5|3505
1613386800000|2021-02-15 11:00:00|10536.8|10536.1|10527.1|10526.1|10536.9|10536.1|10526.9|10526|2811
1613390400000|2021-02-15 12:00:00|10527.2|10526.5|10531.5|10530.5|10533.7|10532.9|10526.8|10526|2735
1613394000000|2021-02-15 13:00:00|10531.6|10530.6|10539.4|10538.7|10540.7|10540|10530.5|10529.5|2896
1613397600000|2021-02-15 14:00:00|10539.3|10538.6|10538|10537.3|10540.8|10539.9|10534.1|10533.3|2966
1613401200000|2021-02-15 15:00:00|10538.1|10537.4|10536|10535.3|10538.8|10537.9|10535.5|10534.8|2397
1613404800000|2021-02-15 16:00:00|10536.2|10535.5|10535.2|10534.5|10537.6|10536.9|10534.5|10533.8|1826
1613408400000|2021-02-15 17:00:00|10535.3|10534.6|10530.5|10529.5|10536.5|10535.5|10530.1|10529.2|1723
1613412000000|2021-02-15 18:00:00|10530.3|10529.6|10534.1|10533.1|10535.8|10534.8|10530.3|10528.8|2975
1613415600000|2021-02-15 19:00:00|10534.2|10533.2|10535.9|10533.7|10537.7|10534.9|10532.9|10531.5|6736
1613419200000|2021-02-15 20:00:00|10535.5|10533.8|10534.1|10532.2|10537.2|10534.6|10531.9|10530.6|3450
1613422800000|2021-02-15 21:00:00|10534.3|10532.3|10539.8|10534.6|10541.1|10535.9|10533.4|10531.9|9013
1613426400000|2021-02-15 22:00:00|10539.9|10534.9|10536.6|10533.7|10540.3|10535.9|10533.1|10527.1|10549
1613430000000|2021-02-15 23:00:00|10536.5|10533.4|10537.7|10536.7|10540.3|10539.3|10534|10532.2|2488
1613433600000|2021-02-16 00:00:00|10538|10537|10549.2|10548.2|10550.6|10549.6|10537.9|10536.9|5004
1613437200000|2021-02-16 01:00:00|10549|10548.3|10551.1|10550.1|10557|10556.1|10546.9|10545.9|4121
1613440800000|2021-02-16 02:00:00|10551|10550|10555.1|10554.1|10559.5|10558.5|10548.8|10547.9|3582
1613444400000|2021-02-16 03:00:00|10555|10554|10559.9|10559.2|10560.1|10559.3|10554.1|10553.4|2430
1613448000000|2021-02-16 04:00:00|10559.8|10559.1|10555.7|10555|10563.8|10562.9|10555.1|10554.2|2703
1613451600000|2021-02-16 05:00:00|10555.9|10555.2|10546.2|10545.2|10559.9|10559.1|10542.3|10541.4|4302
1613455200000|2021-02-16 06:00:00|10546.3|10545.3|10549.7|10548.7|10555|10554.2|10546|10545|3715
1613458800000|2021-02-16 07:00:00|10549.8|10548.8|10548.3|10547.6|10557|10556.2|10545.2|10544.5|4361
1613462400000|2021-02-16 08:00:00|10548.2|10547.5|10544.3|10543.6|10553.5|10552.7|10543.5|10542.7|5059
1613466000000|2021-02-16 09:00:00|10544.2|10543.5|10532.3|10531.3|10549.1|10548.4|10527.8|10526.8|4769
1613469600000|2021-02-16 10:00:00|10532.2|10531.5|10525.1|10524.4|10537.8|10537.1|10523.8|10523|4227
1613473200000|2021-02-16 11:00:00|10525|10524.3|10539.4|10538.4|10540.7|10539.8|10518.5|10517.5|4513
1613476800000|2021-02-16 12:00:00|10539.5|10538.5|10554.5|10553.5|10554.8|10554.1|10535|10534.3|5495
1613480400000|2021-02-16 13:00:00|10554.3|10553.6|10573.1|10572.4|10574.1|10573.4|10553|10552.1|8212
1613484000000|2021-02-16 14:00:00|10573|10572.3|10581.3|10580.3|10581.6|10580.9|10566.9|10565.9|7704
1613487600000|2021-02-16 15:00:00|10581|10580.2|10569.7|10569|10581.2|10580.5|10565.4|10564.6|7741
1613491200000|2021-02-16 16:00:00|10570|10569.3|10587.7|10587|10588.3|10587.4|10569.2|10568.5|5837
1613494800000|2021-02-16 17:00:00|10587.8|10587.1|10589.2|10588.2|10597.3|10596.4|10587|10586.3|5116
1613498400000|2021-02-16 18:00:00|10589.3|10588.3|10589.1|10588.1|10590.5|10589.8|10585.1|10584.3|2610
1613502000000|2021-02-16 19:00:00|10589.2|10588.2|10589.7|10589|10589.8|10589.1|10587.1|10586.3|2265
1613505600000|2021-02-16 20:00:00|10589.8|10589.1|10592.5|10591.5|10595|10594.1|10587.6|10586.7|2252
1613509200000|2021-02-16 21:00:00|10592.6|10591.6|10604.9|10603.9|10608.9|10606.9|10592.1|10591.1|2853
1613512800000|2021-02-16 22:00:00|10605.3|10603.7|10610.9|10608.9|10612.2|10610.2|10600.5|10597.6|14965
1613516400000|2021-02-16 23:00:00|10610.8|10609.1|10612.3|10611.3|10623.1|10622.1|10602.9|10601.9|6426
1613520000000|2021-02-17 00:00:00|10612.4|10611.4|10616.7|10615.7|10618.2|10617.5|10605.1|10604.2|6743
1613523600000|2021-02-17 01:00:00|10616.8|10615.8|10603.8|10602.8|10619.5|10618.6|10600.5|10599.7|4918
1613527200000|2021-02-17 02:00:00|10604|10603.1|10596.7|10595.7|10604.4|10603.5|10590.9|10590.1|4846
1613530800000|2021-02-17 03:00:00|10596.8|10595.8|10596.7|10596|10602.9|10602|10596.2|10595.5|3174
1613534400000|2021-02-17 04:00:00|10596.8|10596.1|10587.3|10586.3|10598.1|10597.3|10586.5|10585.6|3202
1613538000000|2021-02-17 05:00:00|10587.2|10586.2|10587.5|10586.8|10591|10590.1|10584.1|10583.2|3580
1613541600000|2021-02-17 06:00:00|10587.6|10586.6|10593.6|10592.6|10598.1|10597.4|10586.6|10585.6|3577
1613545200000|2021-02-17 07:00:00|10593.7|10592.7|10602.8|10601.8|10608.2|10607.3|10593.5|10592.5|5211
1613548800000|2021-02-17 08:00:00|10602.7|10601.7|10589.8|10588.8|10609.4|10608.6|10587|10586.3|6401
1613552400000|2021-02-17 09:00:00|10589.7|10588.7|10596.7|10595.7|10604.6|10603.8|10587.2|10586.3|5804
1613556000000|2021-02-17 10:00:00|10596.6|10595.6|10598.8|10597.8|10602.3|10601.5|10594.8|10593.9|4031
1613559600000|2021-02-17 11:00:00|10598.9|10597.9|10601.2|10600.5|10603.8|10603.1|10594.9|10594.1|3315
1613563200000|2021-02-17 12:00:00|10601.1|10600.4|10606.1|10605.4|10606.6|10605.8|10601|10600.2|1269
1613566800000|2021-02-17 13:00:00|10602.8|10602.1|10614.6|10613.6|10621.9|10620.9|10600.2|10599.4|8929
1613570400000|2021-02-17 14:00:00|10614.4|10613.7|10592.5|10591.5|10617.8|10617.1|10582.8|10582.1|7591
1613574000000|2021-02-17 15:00:00|10592.6|10591.6|10593.2|10592.5|10599.3|10598.4|10591.1|10590.3|7196
1613577600000|2021-02-17 16:00:00|10593.3|10592.6|10583.7|10583|10593.7|10592.8|10581.6|10580.6|5812
1613581200000|2021-02-17 17:00:00|10583.8|10582.8|10579.8|10578.8|10585.6|10584.9|10578.3|10577.5|4241
1613584800000|2021-02-17 18:00:00|10579.7|10579.1|10588|10585.8|10591|10590.1|10578.7|10578|4758
1613588400000|2021-02-17 19:00:00|10588.7|10585.7|10592|10591.3|10592.8|10592|10587.1|10585.2|3073
1613592000000|2021-02-17 20:00:00|10591.9|10591.2|10587.3|10586.6|10593|10592.2|10587.1|10586.4|2652
1613595600000|2021-02-17 21:00:00|10587.4|10586.7|10587|10586|10589.9|10589|10586.5|10584.9|2024
1613599200000|2021-02-17 22:00:00|10587.5|10586.1|10589.3|10586.3|10592.7|10588.2|10586.9|10582.2|17043
1613602800000|2021-02-17 23:00:00|10589|10586.4|10586|10585|10590.7|10588.5|10585.8|10584.8|2063
1613606400000|2021-02-18 00:00:00|10586.1|10585.1|10572.8|10572.1|10591.9|10590.9|10570.2|10569.3|5821
1613610000000|2021-02-18 01:00:00|10572.9|10572.2|10577.2|10576.2|10581.3|10580.5|10572.3|10571.4|4471
1613613600000|2021-02-18 02:00:00|10577.3|10576.3|10585.3|10584.3|10585.9|10585|10577.3|10576.3|3431
1613617200000|2021-02-18 03:00:00|10585.4|10584.4|10588.8|10588.1|10590.7|10589.8|10584.1|10583.4|2731
1613620800000|2021-02-18 04:00:00|10588.9|10588.2|10587|10586.3|10589.3|10588.6|10583.5|10582.7|2340
1613624400000|2021-02-18 05:00:00|10587.1|10586.4|10587.4|10586.4|10591.4|10590.6|10585|10584.3|2590
1613628000000|2021-02-18 06:00:00|10587.5|10586.5|10589.6|10588.6|10593|10592.1|10586.5|10585.7|2528
1613631600000|2021-02-18 07:00:00|10589.5|10588.5|10581.8|10580.8|10592.9|10592|10580.3|10579.3|4540
1613635200000|2021-02-18 08:00:00|10581.7|10581|10573.1|10572.4|10587.8|10586.9|10571.7|10570.9|6316
1613638800000|2021-02-18 09:00:00|10573.2|10572.5|10570.4|10569.7|10577.5|10576.8|10569.4|10568.6|5015
1613642400000|2021-02-18 10:00:00|10570.7|10570|10573|10572.3|10578.3|10577.3|10570.7|10569.9|3662
1613646000000|2021-02-18 11:00:00|10573.2|10572.2|10569.9|10569.2|10574.4|10573.7|10563.4|10562.6|3954
1613649600000|2021-02-18 12:00:00|10570|10569.3|10571.2|10570.5|10577.2|10576.5|10565.5|10564.6|4525
1613653200000|2021-02-18 13:00:00|10571.1|10570.4|10562.8|10561.8|10574.1|10573.3|10560.2|10559.5|5915
1613656800000|2021-02-18 14:00:00|10562.9|10562.2|10584|10583.3|10585.9|10585.2|10561.5|10560.6|6098
1613660400000|2021-02-18 15:00:00|10583.7|10583|10578.9|10577.9|10588.3|10587.6|10572.7|10571.9|6536
1613664000000|2021-02-18 16:00:00|10579|10578|10570.2|10569.5|10579.9|10579.2|10568.6|10567.7|3900
1613667600000|2021-02-18 17:00:00|10570.1|10569.4|10565.6|10564.6|10573.6|10572.7|10564.8|10563.9|2842
1613671200000|2021-02-18 18:00:00|10565.5|10564.5|10570.2|10569.5|10570.7|10569.7|10564.6|10563.7|2318
1613674800000|2021-02-18 19:00:00|10570.1|10569.2|10569|10568.3|10570.3|10569.5|10565.3|10564.4|1958
1613678400000|2021-02-18 20:00:00|10569.1|10568.4|10565.9|10565.2|10569.3|10568.4|10563.4|10562.6|1606
1613682000000|2021-02-18 21:00:00|10565.7|10564.7|10568.5|10566.3|10569.7|10568.7|10565.1|10564.2|1766
1613685600000|2021-02-18 22:00:00|10567.1|10566.4|10570.1|10568.5|10574.2|10569.9|10567.1|10565.7|7507
1613689200000|2021-02-18 23:00:00|10569.9|10568.2|10566.1|10565.1|10570.1|10568.8|10565.4|10564.6|1609
1613692800000|2021-02-19 00:00:00|10566|10565|10567.4|10566.4|10574.8|10573.8|10565.8|10564.8|3202
1613696400000|2021-02-19 01:00:00|10567.3|10566.3|10570.5|10569.5|10572.1|10571.1|10565.2|10564.2|3110
1613700000000|2021-02-19 02:00:00|10570.4|10569.4|10567.7|10566.7|10573.7|10572.7|10563.8|10562.8|3038
1613703600000|2021-02-19 03:00:00|10567.8|10566.8|10570.8|10570.1|10571.8|10571.1|10565.6|10564.8|2093
1613707200000|2021-02-19 04:00:00|10570.7|10570|10560.1|10559.4|10573.1|10572.3|10559.2|10558.2|2513
1613710800000|2021-02-19 05:00:00|10559.9|10559.2|10558.9|10557.9|10560.7|10559.9|10556.2|10555.4|3219
1613714400000|2021-02-19 06:00:00|10558.6|10557.4|10566.3|10565.3|10569.2|10567.7|10555|10554.1|2749
1613718000000|2021-02-19 07:00:00|10566.2|10565.2|10560.8|10560.1|10570.2|10569.5|10557.9|10557.2|3649
1613721600000|2021-02-19 08:00:00|10561|10560|10533.6|10532.6|10562.5|10561.8|10531.8|10530.8|5522
1613725200000|2021-02-19 09:00:00|10533.7|10532.7|10538.8|10537.8|10542.8|10542|10532.4|10531.5|4826
1613728800000|2021-02-19 10:00:00|10538.6|10537.9|10531.7|10531|10544.2|10543.5|10531.6|10530.8|3884
1613732400000|2021-02-19 11:00:00|10531.6|10530.9|10534.5|10533.8|10536.3|10535.4|10531.5|10530.6|3138
1613736000000|2021-02-19 12:00:00|10534.6|10533.9|10526.9|10525.9|10541.6|10540.9|10524.3|10523.5|3836
1613739600000|2021-02-19 13:00:00|10526.8|10525.8|10543.2|10542.2|10549.3|10548.6|10524.5|10523.8|5427
1613743200000|2021-02-19 14:00:00|10543.3|10542.3|10550|10549|10554.6|10553.9|10543|10542.2|4965
1613746800000|2021-02-19 15:00:00|10550.1|10549.1|10562.9|10562.2|10567.4|10566.7|10549.2|10548.2|5894
1613750400000|2021-02-19 16:00:00|10562.8|10562.1|10558.3|10557.6|10563.5|10562.8|10552.2|10551.2|3981
1613754000000|2021-02-19 17:00:00|10558.4|10557.7|10543.8|10542.8|10565.3|10564.5|10540.9|10539.9|4466
1613757600000|2021-02-19 18:00:00|10543.7|10542.7|10555|10554.3|10562.1|10561.3|10543.7|10542.7|4476
1613761200000|2021-02-19 19:00:00|10555.1|10554.1|10549.3|10548.6|10557.1|10556.2|10548.7|10547.8|2405
1613764800000|2021-02-19 20:00:00|10549.4|10548.7|10546.5|10545.8|10549.6|10548.8|10542.5|10541.7|2094
1613768400000|2021-02-19 21:00:00|10546.7|10545.7|10543.3|10542.3|10548.3|10547.3|10541.9|10539.2|1902
1613941200000|2021-02-21 21:00:00|10545.1|10534.8|10541.7|10539.7|10554.8|10542.8|10536.8|10529.4|413
1613944800000|2021-02-21 22:00:00|10542|10540|10553.3|10548.4|10558.5|10552.5|10541|10537|1369
1613948400000|2021-02-21 23:00:00|10553.1|10548.7|10554.3|10553.3|10562.9|10561.9|10550.3|10547.8|3895
1613952000000|2021-02-22 00:00:00|10554.1|10553.1|10546.1|10545.1|10555.3|10554.3|10545|10544.1|4058
1613955600000|2021-02-22 01:00:00|10546|10545|10559.1|10558.1|10560|10559.2|10543.3|10542.3|4644
1613959200000|2021-02-22 02:00:00|10559.2|10558.2|10562.1|10561.4|10574.3|10573.4|10558|10557|5061
1613962800000|2021-02-22 03:00:00|10562|10561.3|10564.7|10564|10566.4|10565.6|10556.4|10555.6|3202
1613966400000|2021-02-22 04:00:00|10564.9|10564.2|10568.8|10567.8|10568.9|10568.1|10561.7|10560.8|2955
1613970000000|2021-02-22 05:00:00|10568.9|10567.9|10566.1|10565.4|10568.9|10567.9|10564.3|10563.6|2565
1613973600000|2021-02-22 06:00:00|10566|10565.3|10566.8|10565.8|10567.9|10567|10562.9|10562.2|2436
1613977200000|2021-02-22 07:00:00|10567|10566|10582.4|10581.4|10583|10582.2|10565.9|10565.1|4719
1613980800000|2021-02-22 08:00:00|10582.2|10581.2|10577.3|10576.6|10585|10584.2|10575.1|10574.4|5171
1613984400000|2021-02-22 09:00:00|10577.4|10576.7|10565.4|10564.7|10582|10581.2|10563.3|10562.3|4671
1613988000000|2021-02-22 10:00:00|10565.5|10564.8|10565.7|10564.7|10566|10565.2|10559.2|10558.5|3456
1613991600000|2021-02-22 11:00:00|10565.6|10564.9|10556|10555.3|10567.3|10566.6|10548|10547.3|3758
1613995200000|2021-02-22 12:00:00|10555.7|10555|10555.4|10554.4|10562.7|10561.9|10552.7|10551.8|3507
1613998800000|2021-02-22 13:00:00|10555.5|10554.5|10535.6|10534.9|10555.7|10554.9|10531.6|10530.8|6218
1614002400000|2021-02-22 14:00:00|10535.5|10534.8|10513.2|10512.2|10541.1|10540.2|10510.8|10509.9|7158
1614006000000|2021-02-22 15:00:00|10513.3|10512.3|10507.6|10506.9|10515.2|10514.4|10500|10499|7888
1614009600000|2021-02-22 16:00:00|10507.5|10506.8|10507|10506.3|10513|10512.2|10502.9|10502.2|4696
1614013200000|2021-02-22 17:00:00|10506.9|10506.2|10505.1|10504.4|10508.3|10507.6|10502.7|10501.8|3298
1614016800000|2021-02-22 18:00:00|10505.2|10504.5|10503.8|10503.1|10506.7|10505.8|10500.3|10499.6|2874
1614020400000|2021-02-22 19:00:00|10503.9|10503.2|10502.2|10501.5|10504|10503.3|10498.8|10498|2018
1614024000000|2021-02-22 20:00:00|10502.3|10501.6|10508.5|10507.8|10509.1|10508.3|10502.1|10501.3|2612
1614027600000|2021-02-22 21:00:00|10508.4|10507.7|10508.6|10505.9|10510.1|10508.7|10507.2|10505.9|1468
1614031200000|2021-02-22 22:00:00|10509.4|10505.6|10507.9|10505.3|10512.1|10509.1|10505|10501.7|11954
1614034800000|2021-02-22 23:00:00|10507.8|10505.2|10501.4|10500.4|10508.4|10507.2|10492.7|10491.7|2144
1614038400000|2021-02-23 00:00:00|10501.2|10500.2|10494.8|10493.8|10503.7|10502.9|10492.7|10492|2761
1614042000000|2021-02-23 01:00:00|10494.7|10493.7|10495.9|10494.9|10502.5|10501.6|10492.6|10491.8|3119
1614045600000|2021-02-23 02:00:00|10495.8|10494.8|10500.9|10499.9|10501.6|10500.6|10493.3|10492.5|2211
1614049200000|2021-02-23 03:00:00|10500.8|10499.8|10502.7|10501.7|10504.1|10503.3|10499.8|10498.9|1886
1614052800000|2021-02-23 04:00:00|10502.8|10501.8|10501.1|10500.4|10505.8|10505|10500.8|10500|1504
1614056400000|2021-02-23 05:00:00|10501.5|10500.8|10505.4|10504.7|10506.2|10505.3|10500.2|10499.4|1667
1614060000000|2021-02-23 06:00:00|10505.3|10504.6|10509.2|10508.2|10512.4|10511.6|10505.3|10504.5|1898
1614063600000|2021-02-23 07:00:00|10509.5|10508.5|10515|10514.3|10520|10519.2|10505.5|10504.5|4534
1614067200000|2021-02-23 08:00:00|10514.9|10514|10520.1|10519.1|10526.2|10525.3|10509.1|10508.2|5667
1614070800000|2021-02-23 09:00:00|10519.9|10519.2|10527.9|10526.9|10532.3|10531.5|10517.3|10516.6|5070
1614074400000|2021-02-23 10:00:00|10528|10527.3|10526.8|10525.8|10529.7|10529|10522.7|10521.9|3981
1614078000000|2021-02-23 11:00:00|10526.7|10525.7|10524.9|10524.2|10532|10531.1|10523.1|10522.4|3729
1614081600000|2021-02-23 12:00:00|10525|10524.3|10532.6|10531.9|10536.1|10535.2|10518.1|10517.3|3527
1614085200000|2021-02-23 13:00:00|10532.3|10531.6|10538.5|10537.8|10543.4|10542.6|10531.1|10530.3|4890
1614088800000|2021-02-23 14:00:00|10538.3|10537.5|10526|10525|10540.7|10540|10519.6|10518.7|4707
1614092400000|2021-02-23 15:00:00|10526.1|10525.1|10512.2|10511.2|10530.8|10529.9|10506.7|10505.8|6445
1614096000000|2021-02-23 16:00:00|10512.4|10511.4|10521.7|10521|10521.8|10521|10509.1|10508.3|4125
1614099600000|2021-02-23 17:00:00|10522|10520.9|10524.7|10523.7|10524.8|10523.9|10516.4|10515.7|3713
1614103200000|2021-02-23 18:00:00|10524.6|10523.6|10524.6|10523.9|10526.6|10525.9|10520.4|10519.5|3411
1614106800000|2021-02-23 19:00:00|10524.7|10524|10532.7|10532|10533.2|10532.5|10522.1|10521.4|2797
1614110400000|2021-02-23 20:00:00|10532.9|10531.9|10528.7|10527.7|10532.9|10532|10527.3|10526.4|2201
1614114000000|2021-02-23 21:00:00|10528.3|10527.6|10526.4|10520.9|10529.9|10529.1|10524.9|10520.9|1423
1614117600000|2021-02-23 22:00:00|10525.4|10524.4|10525.7|10523.6|10530.3|10525.3|10524.5|10518.7|5418
1614121200000|2021-02-23 23:00:00|10525.5|10523.7|10530.2|10529.2|10530.6|10529.7|10519.9|10518.9|2920
1614124800000|2021-02-24 00:00:00|10530.5|10529.8|10542.5|10541.5|10542.5|10541.6|10527.2|10526.4|4356
1614128400000|2021-02-24 01:00:00|10542.4|10541.4|10542.4|10541.4|10549.2|10548.2|10535.7|10534.7|6155
1614132000000|2021-02-24 02:00:00|10542.3|10541.3|10550.3|10549.3|10550.4|10549.6|10538.4|10537.6|4111
1614135600000|2021-02-24 03:00:00|10550.2|10549.2|10551.7|10550.7|10554.3|10553.3|10543.9|10543.1|3335
1614139200000|2021-02-24 04:00:00|10551.8|10550.8|10551.2|10550.2|10553.6|10552.7|10548.3|10547.5|2960
1614142800000|2021-02-24 05:00:00|10551.1|10550.1|10553.7|10553|10556.8|10555.9|10546.1|10545.3|3556
1614146400000|2021-02-24 06:00:00|10553.5|10552.8|10548.3|10547.3|10554.7|10554|10547|10546.2|3231
1614150000000|2021-02-24 07:00:00|10548|10547.4|10557.1|10556.1|10558.2|10557.3|10547.5|10546.6|4014
1614153600000|2021-02-24 08:00:00|10557|10556|10567|10566.3|10571.6|10570.8|10553.5|10552.5|5755
1614157200000|2021-02-24 09:00:00|10566.9|10566.2|10577.8|10577.1|10582.1|10581.4|10565.1|10564.4|5221
1614160800000|2021-02-24 10:00:00|10578|10577.3|10579.2|10578.2|10582.5|10581.5|10574.5|10573.8|4066
1614164400000|2021-02-24 11:00:00|10579.4|10578.4|10582.7|10582|10587.4|10586.6|10577.4|10576.5|4059
1614168000000|2021-02-24 12:00:00|10582.6|10581.9|10588.8|10587.8|10591.2|10590.5|10577.1|10576.2|4718
1614171600000|2021-02-24 13:00:00|10588.9|10587.9|10600.4|10599.7|10610.3|10609.4|10588.1|10587.2|7399
1614175200000|2021-02-24 14:00:00|10600.5|10599.8|10603.3|10602.3|10607.2|10606.3|10591.2|10590.5|7458
1614178800000|2021-02-24 15:00:00|10603.2|10602.2|10594.7|10593.7|10611|10610.2|10592.2|10591.4|8063
1614182400000|2021-02-24 16:00:00|10594.6|10593.9|10592.1|10591.4|10601.5|10600.8|10589.6|10588.9|5852
1614186000000|2021-02-24 17:00:00|10592|10591.3|10589.3|10588.3|10594|10593.2|10583.5|10582.7|4278
1614189600000|2021-02-24 18:00:00|10589.4|10588.6|10597.4|10596.7|10597.6|10596.7|10588.4|10587.7|3551
1614193200000|2021-02-24 19:00:00|10597.3|10596.6|10595|10594|10598|10597.3|10588|10587.1|3443
1614196800000|2021-02-24 20:00:00|10595.1|10594.1|10587.6|10586.6|10595.9|10595.2|10585.2|10584.3|2774
1614200400000|2021-02-24 21:00:00|10587.5|10586.5|10588.4|10582.8|10589.4|10588.4|10583.1|10582.1|2448
1614204000000|2021-02-24 22:00:00|10589.1|10583.1|10588.7|10586.2|10592.9|10587.5|10586.6|10582.3|7719
1614207600000|2021-02-24 23:00:00|10588.5|10586.4|10596.1|10595.1|10596.2|10595.2|10587.8|10584.7|3861
1614211200000|2021-02-25 00:00:00|10596|10595|10603.3|10602.3|10607.2|10606.3|10593.1|10592.3|4827
1614214800000|2021-02-25 01:00:00|10603.2|10602.2|10612.6|10611.6|10614.5|10613.5|10598.9|10598.1|5811
1614218400000|2021-02-25 02:00:00|10612.7|10611.7|10604|10603|10613.1|10612.3|10600.3|10599.6|3942
1614222000000|2021-02-25 03:00:00|10603.9|10602.9|10597.6|10596.6|10605.6|10604.6|10595.9|10595.2|3121
1614225600000|2021-02-25 04:00:00|10597.5|10596.5|10589.3|10588.3|10599|10598.2|10585|10584|3608
1614229200000|2021-02-25 05:00:00|10589.2|10588.2|10589.2|10588.2|10592|10591|10585.4|10584.6|3957
1614232800000|2021-02-25 06:00:00|10589.1|10588.1|10591.6|10590.6|10596.9|10596|10588.9|10587.9|3342
1614236400000|2021-02-25 07:00:00|10591.4|10590.7|10601.1|10600.4|10607.5|10606.8|10591.3|10590.3|5253
1614240000000|2021-02-25 08:00:00|10601.2|10600.5|10613.7|10613|10614.7|10613.9|10600.4|10599.7|5958
1614243600000|2021-02-25 09:00:00|10613.8|10613.1|10605|10604|10617.5|10616.8|10603.3|10602.4|5383
1614247200000|2021-02-25 10:00:00|10605.1|10604.1|10606.5|10605.8|10616.5|10615.7|10604.5|10603.8|4731
1614250800000|2021-02-25 11:00:00|10606.6|10605.9|10614.3|10613.6|10617.2|10616.3|10604.6|10603.9|5024
1614254400000|2021-02-25 12:00:00|10614.2|10613.5|10617.1|10616.1|10618.3|10617.5|10612.1|10611.3|4668
1614258000000|2021-02-25 13:00:00|10617|10616.4|10615.8|10615.1|10620.1|10619.2|10604|10603.2|7527
1614261600000|2021-02-25 14:00:00|10615.7|10615|10610.8|10609.8|10619.8|10619|10606|10605.3|6520
1614265200000|2021-02-25 15:00:00|10610.5|10609.9|10625.4|10624.7|10627.8|10626.8|10609.9|10608.9|9184
1614268800000|2021-02-25 16:00:00|10625.5|10624.8|10622.8|10621.8|10629.6|10628.7|10618.7|10618|7687
1614272400000|2021-02-25 17:00:00|10622.7|10622|10632.9|10631.9|10633.3|10632.6|10616.9|10616|7585
1614276000000|2021-02-25 18:00:00|10632.8|10631.8|10603.7|10602.7|10640.8|10639.9|10601.2|10600.3|11977
1614279600000|2021-02-25 19:00:00|10603.8|10602.8|10620.6|10619.6|10623.9|10623|10603.6|10602.8|7742
1614283200000|2021-02-25 20:00:00|10620.6|10619.6|10627.1|10626.1|10631.6|10630.6|10616.5|10615.5|9310
1614286800000|2021-02-25 21:00:00|10627.2|10626.2|10626.2|10620.2|10628|10626.9|10619.7|10618.7|6103
1614290400000|2021-02-25 22:00:00|10625.4|10619.4|10626.7|10623.1|10629.5|10624.8|10621|10615|5476
1614294000000|2021-02-25 23:00:00|10627.3|10622.6|10639.8|10638.8|10642|10641|10623.2|10622|8499
1614297600000|2021-02-26 00:00:00|10639.8|10638.8|10624.7|10623.7|10643.6|10642.6|10615.6|10614.7|8910
1614301200000|2021-02-26 01:00:00|10624.8|10623.8|10614.9|10613.9|10630.8|10629.8|10614.6|10613.6|7179
1614304800000|2021-02-26 02:00:00|10615.5|10614.5|10597|10596|10616.8|10615.8|10585.3|10584.4|5990
1614308400000|2021-02-26 03:00:00|10596.9|10596.2|10607.4|10606.4|10613|10612|10594.3|10593.4|4778
1614312000000|2021-02-26 04:00:00|10607.5|10606.8|10616|10615|10623.9|10623|10603.8|10602.8|5852
1614315600000|2021-02-26 05:00:00|10615.9|10614.9|10619.9|10619.2|10626.8|10625.8|10612.1|10611.1|5935
1614319200000|2021-02-26 06:00:00|10620.2|10619.2|10616|10615|10624.1|10623.1|10611.9|10610.9|7163
1614322800000|2021-02-26 07:00:00|10616.6|10615.6|10608.7|10607.7|10622.1|10621.1|10602.4|10601.5|8356
1614326400000|2021-02-26 08:00:00|10608.8|10607.8|10613.1|10612.4|10614.5|10613.7|10601.4|10600.6|7743
1614330000000|2021-02-26 09:00:00|10613.2|10612.2|10649.4|10648.4|10652.8|10651.8|10611.1|10610.1|10115
1614333600000|2021-02-26 10:00:00|10649.2|10648.2|10643.5|10642.5|10650.3|10649.3|10635.2|10634.2|7790
1614337200000|2021-02-26 11:00:00|10643.3|10642.3|10633.1|10632.1|10643.8|10642.9|10632|10631|7248
1614340800000|2021-02-26 12:00:00|10633|10632|10625.3|10624.3|10635.8|10634.8|10621.1|10620.3|6622
1614344400000|2021-02-26 13:00:00|10625.4|10624.4|10631.5|10630.5|10636|10635|10622.9|10621.9|8111
1614348000000|2021-02-26 14:00:00|10631.4|10630.4|10645.9|10644.9|10646.3|10645.1|10629|10628|10620
1614351600000|2021-02-26 15:00:00|10645.8|10644.8|10655.6|10654.6|10662.2|10661.3|10639.3|10638.3|10880
1614355200000|2021-02-26 16:00:00|10655.7|10654.7|10665.3|10664.3|10669.2|10668.2|10648|10647|8928
1614358800000|2021-02-26 17:00:00|10665.2|10664.2|10665.3|10664.3|10669.8|10668.8|10663.1|10662.1|6622
1614362400000|2021-02-26 18:00:00|10665.2|10664.2|10656.7|10655.7|10665.9|10664.9|10655.2|10654.2|7246
1614366000000|2021-02-26 19:00:00|10656.4|10655.7|10663.1|10662.1|10665|10664|10650.8|10649.8|5278
1614369600000|2021-02-26 20:00:00|10663.2|10662.2|10658.3|10657.3|10663.3|10662.3|10655.5|10654.5|5217
1614373200000|2021-02-26 21:00:00|10658.4|10657.4|10658.3|10652.3|10664|10659.8|10651.9|10647.7|4551
1614546000000|2021-02-28 21:00:00|10662.8|10650.8|10657.4|10645.4|10667.9|10656.2|10648.5|10639.8|224
1614549600000|2021-02-28 22:00:00|10664.2|10652.2|10657.7|10651.7|10664.2|10655.3|10648.2|10643.7|2205
1614553200000|2021-02-28 23:00:00|10657.8|10651.8|10648.8|10647.8|10660.9|10658.2|10648|10647|4980
1614556800000|2021-03-01 00:00:00|10648.5|10647.5|10649.7|10648.7|10652.3|10651.4|10637.2|10636.2|7975
1614560400000|2021-03-01 01:00:00|10649.8|10648.8|10663.7|10662.7|10665.5|10664.5|10648.4|10647.5|7175
1614564000000|2021-03-01 02:00:00|10663.8|10663.1|10665|10664|10670.7|10669.9|10659.8|10658.8|5122
1614567600000|2021-03-01 03:00:00|10665.1|10664.1|10656.9|10655.9|10665.7|10664.7|10656.5|10655.5|4094
1614571200000|2021-03-01 04:00:00|10657|10656|10652.2|10651.5|10659.9|10659|10650.1|10649.1|5577
1614574800000|2021-03-01 05:00:00|10652.4|10651.4|10653.5|10652.5|10657|10656.2|10646.5|10645.7|5254
1614578400000|2021-03-01 06:00:00|10653.3|10652.6|10655.3|10654.3|10658.9|10658|10653.2|10652.4|4181
1614582000000|2021-03-01 07:00:00|10655.2|10654.5|10661.1|10660.1|10661.5|10660.6|10652.8|10651.9|6267
1614585600000|2021-03-01 08:00:00|10660.9|10660.2|10668|10667.3|10670.1|10669.4|10654.6|10653.8|8654
1614589200000|2021-03-01 09:00:00|10667.9|10667.2|10673.3|10672.3|10674.6|10673.8|10667.9|10667.1|6891
1614592800000|2021-03-01 10:00:00|10673.2|10672.5|10670.3|10669.3|10674.3|10673.5|10668.6|10667.7|6178
1614596400000|2021-03-01 11:00:00|10670.4|10669.4|10671.5|10670.8|10674.2|10673.2|10667.8|10666.8|5679
1614600000000|2021-03-01 12:00:00|10671.7|10670.7|10675.9|10674.9|10677.8|10677|10668.6|10667.8|6330
1614603600000|2021-03-01 13:00:00|10676|10675.3|10665.3|10664.3|10678|10677.1|10664.4|10663.4|7640
1614607200000|2021-03-01 14:00:00|10665.4|10664.4|10664|10663|10670.9|10669.9|10655.7|10654.7|11211
1614610800000|2021-03-01 15:00:00|10669.1|10665.2|10665.7|10665|10669.9|10669|10652.6|10651.7|11528
1614614400000|2021-03-01 16:00:00|10665.5|10664.8|10669|10668.3|10670.5|10669.5|10657.7|10656.8|8056
1614618000000|2021-03-01 17:00:00|10669.1|10668.1|10678.7|10677.7|10680.4|10679.6|10664.8|10663.9|5744
1614621600000|2021-03-01 18:00:00|10678.8|10677.8|10684.1|10683.1|10686.9|10685.9|10678.2|10677.3|4642
1614625200000|2021-03-01 19:00:00|10684|10683|10681.5|10680.5|10689.4|10688.6|10678.5|10677.5|4159
1614628800000|2021-03-01 20:00:00|10681.4|10680.4|10677|10676|10684.4|10683.5|10677|10676|4079
1614632400000|2021-03-01 21:00:00|10677.2|10676.2|10676.5|10675.5|10679.7|10678.7|10676.2|10675.2|3033
1614636000000|2021-03-01 22:00:00|10677.3|10675.4|10679.8|10675.3|10683|10677.8|10672.8|10666.8|7422
1614639600000|2021-03-01 23:00:00|10677.9|10676.9|10685.3|10684.3|10687.8|10686.8|10677|10675|3391
1614643200000|2021-03-02 00:00:00|10685.2|10684.2|10688.6|10687.6|10689.9|10688.9|10679.3|10678.3|6078
1614646800000|2021-03-02 01:00:00|10688.5|10687.5|10689.6|10688.6|10693.1|10692.1|10685.5|10684.5|6891
1614650400000|2021-03-02 02:00:00|10689.7|10688.7|10675|10674|10690|10689.2|10673.8|10672.9|5775
1614654000000|2021-03-02 03:00:00|10674.9|10673.9|10680|10679|10681.4|10680.6|10673.2|10672.2|6073
1614657600000|2021-03-02 04:00:00|10680.1|10679.1|10681.2|10680.2|10685.8|10684.9|10678.9|10678|4558
1614661200000|2021-03-02 05:00:00|10681.3|10680.3|10683.3|10682.3|10686.5|10685.5|10680.4|10679.5|4607
1614664800000|2021-03-02 06:00:00|10683.1|10682.1|10683.3|10682.3|10685.3|10684.4|10681.4|10680.7|3642
1614668400000|2021-03-02 07:00:00|10683.5|10682.5|10685|10684|10688.6|10687.7|10678.1|10677.2|6606
1614672000000|2021-03-02 08:00:00|10685.1|10684.1|10686.7|10685.7|10689.8|10689|10683|10682.2|7643
1614675600000|2021-03-02 09:00:00|10686.8|10685.8|10689.5|10688.5|10691.5|10690.7|10686.4|10685.6|6513
1614679200000|2021-03-02 10:00:00|10689.3|10688.6|10688.4|10687.4|10690.9|10689.9|10685.3|10684.3|5379
1614682800000|2021-03-02 11:00:00|10688.5|10687.5|10692.2|10691.5|10696.2|10695.4|10687.9|10687|6196
1614686400000|2021-03-02 12:00:00|10692.3|10691.6|10688.2|10687.2|10695.6|10694.6|10685.4|10684.5|6119
1614690000000|2021-03-02 13:00:00|10688.3|10687.5|10692.8|10691.8|10695.3|10694.4|10687.2|10686.4|6650
1614693600000|2021-03-02 14:00:00|10692.5|10691.7|10674.3|10673.3|10694.3|10693.3|10671|10670.2|7912
1614697200000|2021-03-02 15:00:00|10674.2|10673.2|10672.9|10671.9|10687|10686.1|10670.9|10670.2|9548
1614700800000|2021-03-02 16:00:00|10673.1|10672.1|10675|10674|10679.8|10678.8|10668.1|10667.2|8440
1614704400000|2021-03-02 17:00:00|10675.1|10674.1|10674.6|10673.6|10676|10675.1|10669.2|10668.2|4495
1614708000000|2021-03-02 18:00:00|10674.5|10673.5|10674|10673|10676.7|10675.7|10672.5|10671.6|3987
1614711600000|2021-03-02 19:00:00|10674.2|10673.2|10676.4|10675.4|10676.8|10676|10672.5|10671.6|3172
1614715200000|2021-03-02 20:00:00|10676.3|10675.3|10675.3|10674.3|10676.5|10675.5|10670.4|10669.4|2945
1614718800000|2021-03-02 21:00:00|10675.2|10674.2|10669.5|10668.5|10676.9|10676.1|10668.3|10667.3|2656
1614722400000|2021-03-02 22:00:00|10669.6|10667.6|10671.8|10669|10675.6|10671.5|10668.5|10665.2|5429
1614726000000|2021-03-02 23:00:00|10670.8|10669.8|10676.6|10675.6|10678.8|10677.8|10670.7|10669.7|2852
1614729600000|2021-03-03 00:00:00|10676.2|10675.2|10677.7|10676.7|10681.8|10680.8|10670.3|10669.3|4803
1614733200000|2021-03-03 01:00:00|10677.4|10676.6|10683|10682|10686.4|10685.4|10673.4|10672.5|5932
1614736800000|2021-03-03 02:00:00|10682.8|10682.1|10685.1|10684.1|10686.1|10685.1|10681.5|10680.6|3581
1614740400000|2021-03-03 03:00:00|10685|10684|10684.3|10683.6|10688.3|10687.6|10682.8|10681.8|3175
1614744000000|2021-03-03 04:00:00|10684.4|10683.7|10686.2|10685.5|10687.7|10686.9|10683.7|10682.8|3102
1614747600000|2021-03-03 05:00:00|10686.4|10685.4|10687.4|10686.4|10689.2|10688.2|10685.5|10684.8|2998
1614751200000|2021-03-03 06:00:00|10687.3|10686.3|10687.1|10686.4|10690.3|10689.5|10685.5|10684.8|3971
1614754800000|2021-03-03 07:00:00|10687.4|10686.7|10681.8|10681.1|10689|10688.2|10679.1|10678.1|6099
1614758400000|2021-03-03 08:00:00|10681.9|10680.9|10690.8|10690.1|10693|10692|10680.3|10679.6|7296
1614762000000|2021-03-03 09:00:00|10690.9|10690.2|10689.7|10688.7|10692|10691.2|10685.8|10685|7381
1614765600000|2021-03-03 10:00:00|10689.6|10688.9|10695.6|10694.9|10697.3|10696.4|10688.4|10687.6|5791
1614769200000|2021-03-03 11:00:00|10695.5|10694.8|10700.3|10699.6|10703.5|10702.6|10694.8|10694|5913
1614772800000|2021-03-03 12:00:00|10700.2|10699.5|10690.3|10689.6|10701.9|10701|10689.8|10688.9|5928
1614776400000|2021-03-03 13:00:00|10690.4|10689.7|10689.1|10688.4|10695.1|10694.2|10680.4|10679.4|10996
1614780000000|2021-03-03 14:00:00|10689.2|10688.5|10706.5|10705.5|10709|10708|10687.5|10686.7|9033
1614783600000|2021-03-03 15:00:00|10703.8|10697.8|10697.8|10696.8|10716|10715.1|10696|10695.2|11957
1614787200000|2021-03-03 16:00:00|10698|10697|10693.5|10692.5|10698.3|10697.4|10684.9|10684|9768
1614790800000|2021-03-03 17:00:00|10693.6|10692.6|10695.9|10694.9|10697.8|10696.8|10690.7|10689.9|6113
1614794400000|2021-03-03 18:00:00|10696|10695|10696.6|10695.9|10698.5|10697.6|10691.9|10690.9|5406
1614798000000|2021-03-03 19:00:00|10696.7|10695.7|10697.5|10696.5|10701.1|10700.1|10692.7|10691.7|5677
1614801600000|2021-03-03 20:00:00|10697.6|10696.6|10699|10698|10699.2|10698.3|10695.1|10694.1|4663
1614805200000|2021-03-03 21:00:00|10698.9|10697.9|10703.9|10699.3|10704.1|10702.9|10696.9|10696|3610
1614808800000|2021-03-03 22:00:00|10704.2|10698.2|10701.8|10700.8|10704.7|10700.9|10698.9|10694.8|5468
1614812400000|2021-03-03 23:00:00|10701.4|10700.4|10707.7|10706.7|10710.6|10709.6|10700.1|10697.7|3971
1614816000000|2021-03-04 00:00:00|10707.6|10706.6|10700.1|10699.4|10707.9|10706.9|10697.2|10696.2|6154
1614819600000|2021-03-04 01:00:00|10700|10699.3|10702.8|10701.8|10709.7|10708.7|10698.9|10697.9|5496
1614823200000|2021-03-04 02:00:00|10702.7|10701.7|10707.6|10706.9|10711.4|10710.5|10701.3|10700.4|4111
1614826800000|2021-03-04 03:00:00|10707.5|10706.8|10706|10705|10709.8|10708.9|10705.5|10704.5|3393
1614830400000|2021-03-04 04:00:00|10706.1|10705.1|10705.5|10704.8|10706.9|10706|10701.2|10700.3|4410
1614834000000|2021-03-04 05:00:00|10705.6|10704.6|10706.7|10705.7|10707.6|10706.6|10704.1|10703.1|3382
1614837600000|2021-03-04 06:00:00|10706.9|10705.9|10712.6|10711.9|10715.2|10714.2|10705.9|10705|4496
1614841200000|2021-03-04 07:00:00|10712.7|10712|10716.4|10715.4|10718|10717|10710.8|10709.8|5927
1614844800000|2021-03-04 08:00:00|10716.2|10715.7|10729.3|10728.3|10736.4|10735.7|10713.7|10712.9|8749
1614848400000|2021-03-04 09:00:00|10729.4|10728.6|10734.5|10733.5|10735.5|10734.5|10726.2|10725.2|7148
1614852000000|2021-03-04 10:00:00|10734.6|10733.6|10730.7|10729.7|10736|10735.2|10730.1|10729.3|5771
1614855600000|2021-03-04 11:00:00|10730.8|10729.8|10735.3|10734.3|10736.9|10736|10730.7|10729.7|5365
1614859200000|2021-03-04 12:00:00|10735.1|10734.4|10739.1|10738.4|10740.7|10740|10733.5|10732.8|5173
1614862800000|2021-03-04 13:00:00|10739|10738.3|10748.7|10747.7|10749.7|10748.8|10736.1|10735.3|7540
1614866400000|2021-03-04 14:00:00|10748.5|10747.8|10745.2|10744.2|10748.9|10748|10737.9|10737|8318
1614870000000|2021-03-04 15:00:00|10745.1|10744.1|10760.2|10759.2|10765.4|10764.5|10741.2|10740.3|10798
1614873600000|2021-03-04 16:00:00|10760.3|10759.3|10759.5|10758.8|10764.2|10763.3|10753.5|10752.6|8097
1614877200000|2021-03-04 17:00:00|10759.6|10758.9|10779.5|10778.5|10783.1|10782.1|10755.7|10754.7|12970
1614880800000|2021-03-04 18:00:00|10779.7|10778.7|10788.9|10787.9|10790.6|10789.7|10778.1|10777.1|8238
1614884400000|2021-03-04 19:00:00|10788.8|10787.8|10791.7|10790.7|10792.2|10791.2|10778.3|10777.3|5405
1614888000000|2021-03-04 20:00:00|10791.8|10790.8|10789.1|10788.1|10795.5|10794.5|10787.9|10786.9|4771
1614891600000|2021-03-04 21:00:00|10789.2|10788.2|10798.2|10797.2|10800.4|10798.5|10788.9|10787.9|2556
1614895200000|2021-03-04 22:00:00|10798.1|10797.1|10799.4|10796.3|10801.4|10799.4|10796.2|10791|3945
1614898800000|2021-03-04 23:00:00|10798.9|10796.4|10795.5|10794.5|10801.8|10800.8|10794.2|10793.2|2795
1614902400000|2021-03-05 00:00:00|10795.6|10794.6|10788.6|10787.6|10797.4|10796.4|10783.4|10782.4|5177
1614906000000|2021-03-05 01:00:00|10788.7|10787.7|10787.3|10786.3|10792.6|10791.7|10782.5|10781.6|4814
1614909600000|2021-03-05 02:00:00|10787.4|10786.4|10790.6|10789.9|10795.8|10794.8|10786.2|10785.5|3476
1614913200000|2021-03-05 03:00:00|10790.8|10790.1|10796|10795.3|10796.9|10795.9|10789.8|10788.8|3097
1614916800000|2021-03-05 04:00:00|10796.1|10795.4|10806.3|10805.3|10810.2|10809.2|10795.8|10794.8|3818
1614920400000|2021-03-05 05:00:00|10806.2|10805.5|10811.5|10810.5|10813.2|10812.2|10802.4|10801.6|2869
1614924000000|2021-03-05 06:00:00|10811.6|10810.6|10829.1|10828.1|10830.2|10829.2|10809.8|10809|4434
1614927600000|2021-03-05 07:00:00|10829.2|10828.2|10826.6|10825.6|10835.4|10834.4|10821.1|10820.3|5429
1614931200000|2021-03-05 08:00:00|10826.7|10825.7|10843|10842|10849.6|10848.6|10826.3|10825.6|6224
1614934800000|2021-03-05 09:00:00|10842.9|10841.9|10845.8|10845.1|10852.7|10851.7|10839.7|10839|5421
1614938400000|2021-03-05 10:00:00|10845.9|10845.2|10854|10853.3|10855.9|10855.2|10844.7|10843.7|3717
1614942000000|2021-03-05 11:00:00|10854.1|10853.4|10840.3|10839.3|10856|10855.2|10824|10822.3|5451
1614945600000|2021-03-05 12:00:00|10840.2|10839.2|10827|10826|10846.3|10845.4|10822.9|10821.9|5683
1614949200000|2021-03-05 13:00:00|10826.9|10825.9|10847|10846|10864.9|10863.9|10824.7|10823.9|8330
1614952800000|2021-03-05 14:00:00|10847.1|10846.1|10832.5|10831.5|10847.6|10846.6|10814.4|10813.4|9412
1614956400000|2021-03-05 15:00:00|10832.3|10831.3|10826.4|10825.4|10836.2|10835.2|10810.1|10809.1|9449
1614960000000|2021-03-05 16:00:00|10826.1|10825.1|10825.5|10824.5|10833|10832|10820.3|10819.3|7288
1614963600000|2021-03-05 17:00:00|10825.3|10824.3|10828.9|10827.9|10831|10830.3|10822.8|10821.8|6421
1614967200000|2021-03-05 18:00:00|10828.7|10827.7|10829.3|10828.3|10832.7|10831.7|10825.6|10824.6|4876
1614970800000|2021-03-05 19:00:00|10829.4|10828.4|10834.5|10833.5|10835.3|10834.4|10827.3|10826.5|3194
1614974400000|2021-03-05 20:00:00|10834.3|10833.6|10835.1|10834.1|10838.9|10837.9|10830.4|10829.4|2834
1614978000000|2021-03-05 21:00:00|10835.3|10834.3|10840.8|10835.8|10844.4|10840.4|10834.9|10833.9|3658
1615150800000|2021-03-07 21:00:00|10851.7|10840.7|10842.7|10832.2|10851.7|10843.9|10833.7|10821.7|323
1615154400000|2021-03-07 22:00:00|10843.5|10831.5|10839.9|10835.8|10844.2|10837.1|10835.4|10823.4|2028
1615158000000|2021-03-07 23:00:00|10840.2|10835.3|10840.8|10840.1|10848.2|10847.2|10837.8|10835.3|6703
1615161600000|2021-03-08 00:00:00|10841|10840|10837.7|10836.7|10842.1|10841.1|10831.3|10830.6|4208
1615165200000|2021-03-08 01:00:00|10837.8|10836.8|10841|10840.3|10844.2|10843.5|10835.7|10834.8|4429
1615168800000|2021-03-08 02:00:00|10841.2|10840.5|10844.6|10843.9|10849.4|10848.6|10837.5|10836.7|3812
1615172400000|2021-03-08 03:00:00|10844.5|10843.8|10842.5|10841.8|10844.8|10844.1|10840.5|10839.8|3037
1615176000000|2021-03-08 04:00:00|10842.6|10841.9|10838.2|10837.5|10843.7|10843|10837.5|10836.6|2478
1615179600000|2021-03-08 05:00:00|10838.1|10837.4|10835.3|10834.3|10838.6|10837.8|10833.1|10832.4|2484
1615183200000|2021-03-08 06:00:00|10835.5|10834.6|10842.6|10841.6|10844.2|10843.5|10835.5|10834.6|2775
1615186800000|2021-03-08 07:00:00|10842.7|10841.7|10850.9|10850.2|10853.3|10852.4|10842.3|10841.4|4404
1615190400000|2021-03-08 08:00:00|10851|10850.3|10850.8|10850.1|10853.9|10853.2|10839.3|10838.3|5242
1615194000000|2021-03-08 09:00:00|10851|10850|10857|10856.3|10861.2|10860.5|10847.2|10846.5|5122
1615197600000|2021-03-08 10:00:00|10857.1|10856.4|10850.9|10850.2|10858.7|10857.8|10847.7|10847|3931
1615201200000|2021-03-08 11:00:00|10850.8|10850.1|10857.9|10857.2|10858.7|10858|10849.5|10848.8|3545
1615204800000|2021-03-08 12:00:00|10858|10857.3|10868.8|10868.1|10870.3|10869.6|10857.6|10856.6|4207
1615208400000|2021-03-08 13:00:00|10868.7|10868|10869.6|10868.9|10874.2|10873.5|10856.6|10855.9|6147
1615212000000|2021-03-08 14:00:00|10869.5|10868.8|10882.1|10881.1|10883.9|10882.9|10864.2|10863.4|6640
1615215600000|2021-03-08 15:00:00|10882.2|10881.2|10885|10884|10887.2|10886.3|10874.3|10873.4|7600
1615219200000|2021-03-08 16:00:00|10884.9|10883.9|10892.3|10891.6|10894.7|10893.9|10881.5|10880.7|5141
1615222800000|2021-03-08 17:00:00|10892.4|10891.4|10888.9|10887.9|10894.4|10893.4|10885.8|10884.9|4631
1615226400000|2021-03-08 18:00:00|10888.8|10887.8|10889.6|10888.9|10891|10890|10881.8|10880.8|3420
1615230000000|2021-03-08 19:00:00|10889.5|10888.8|10887.3|10886.3|10891.1|10890.1|10886.7|10885.7|2511
1615233600000|2021-03-08 20:00:00|10887.2|10886.2|10891.4|10890.7|10892.5|10891.6|10885.8|10885|2526
1615237200000|2021-03-08 21:00:00|10891.5|10890.5|10893.1|10889.9|10893.9|10893|10890.6|10887.6|1835
1615240800000|2021-03-08 22:00:00|10892.1|10891.1|10894.1|10891.7|10895.9|10892.2|10889.8|10883.8|6171
1615244400000|2021-03-08 23:00:00|10893.8|10892|10893.4|10892.4|10895.9|10894.9|10891.5|10890.5|2823
1615248000000|2021-03-09 00:00:00|10893.3|10892.3|10907.4|10906.4|10918.8|10917.8|10889.7|10888.7|6099
1615251600000|2021-03-09 01:00:00|10907.9|10906.9|10920.3|10919.3|10921|10920|10906.5|10905.5|4980
1615255200000|2021-03-09 02:00:00|10920.2|10919.2|10920.6|10919.6|10924|10923|10916.5|10915.5|3977
1615258800000|2021-03-09 03:00:00|10920.7|10919.7|10911|10910|10922.5|10921.5|10908.9|10907.9|3644
1615262400000|2021-03-09 04:00:00|10911.1|10910.1|10919.6|10918.6|10919.7|10918.7|10910.5|10909.6|2734
1615266000000|2021-03-09 05:00:00|10919.3|10918.3|10918.8|10917.8|10921.2|10920.2|10916.1|10915.1|2556
1615269600000|2021-03-09 06:00:00|10918.7|10917.7|10914.5|10913.5|10923.5|10922.5|10910.9|10909.9|3290
1615273200000|2021-03-09 07:00:00|10914.6|10913.6|10881.2|10880.2|10918.4|10917.4|10875.1|10874.1|7012
1615276800000|2021-03-09 08:00:00|10881.1|10880.1|10859.2|10858.2|10896.1|10895.2|10856.6|10855.6|7415
1615280400000|2021-03-09 09:00:00|10859.3|10858.3|10867.8|10866.8|10873|10872|10857.7|10856.7|5673
1615284000000|2021-03-09 10:00:00|10867.9|10866.9|10872.8|10871.8|10884.2|10883.3|10867.8|10866.9|4978
1615287600000|2021-03-09 11:00:00|10872.9|10871.9|10878.2|10877.2|10878.9|10877.9|10864.1|10863.1|5051
1615291200000|2021-03-09 12:00:00|10878.3|10877.3|10886.9|10885.9|10887.4|10886.5|10874.9|10873.9|4664
1615294800000|2021-03-09 13:00:00|10886.8|10885.8|10888.2|10887.2|10897.6|10896.8|10883.5|10882.6|6179
1615298400000|2021-03-09 14:00:00|10888.3|10887.3|10866.6|10865.6|10888.8|10887.8|10863.4|10862.5|6152
1615302000000|2021-03-09 15:00:00|10866.7|10865.7|10878.5|10877.5|10884.6|10883.6|10860.8|10859.8|7559
1615305600000|2021-03-09 16:00:00|10878.4|10877.4|10865.6|10864.6|10881.1|10880.2|10855.5|10854.5|5666
1615309200000|2021-03-09 17:00:00|10865.8|10864.8|10853.2|10852.2|10865.8|10864.8|10849.9|10848.9|3885
1615312800000|2021-03-09 18:00:00|10853.3|10852.3|10846.3|10845.3|10856|10855|10843.6|10842.6|4598
1615316400000|2021-03-09 19:00:00|10846.7|10845.7|10847.7|10846.7|10850|10849.2|10841.9|10840.9|2900
1615320000000|2021-03-09 20:00:00|10847.6|10846.6|10850.6|10849.6|10852.3|10851.3|10844.4|10843.5|2285
1615323600000|2021-03-09 21:00:00|10850.9|10849.9|10850.2|10848.2|10853.4|10852.5|10849.6|10848.2|1899
1615327200000|2021-03-09 22:00:00|10850.4|10847.1|10853.3|10851.1|10855.3|10852.1|10849.4|10846.1|8966
1615330800000|2021-03-09 23:00:00|10853|10851|10858.2|10857.2|10869.8|10868.8|10852.2|10850.6|3931
1615334400000|2021-03-10 00:00:00|10858.3|10857.3|10857|10856|10866.4|10865.4|10852.3|10851.3|4402
1615338000000|2021-03-10 01:00:00|10856.9|10855.9|10870.6|10869.6|10875.1|10874.2|10855.5|10854.6|3744
1615341600000|2021-03-10 02:00:00|10870.5|10869.5|10882.4|10881.4|10884|10883|10868.5|10867.5|3596
1615345200000|2021-03-10 03:00:00|10882.2|10881.2|10879.5|10878.8|10883.6|10882.6|10878.2|10877.3|2742
1615348800000|2021-03-10 04:00:00|10879.6|10878.6|10884.2|10883.5|10888.6|10887.7|10876.4|10875.4|2710
1615352400000|2021-03-10 05:00:00|10884.4|10883.4|10889.2|10888.2|10891.8|10890.9|10882.9|10882.1|2870
1615356000000|2021-03-10 06:00:00|10889.1|10888.4|10879.7|10878.7|10892.5|10891.7|10878.7|10877.7|3345
1615359600000|2021-03-10 07:00:00|10879.8|10878.8|10873.5|10872.5|10886.9|10886|10868.5|10867.5|3974
1615363200000|2021-03-10 08:00:00|10873.2|10872.2|10869.8|10869.1|10885.4|10884.7|10865.7|10864.8|5634
1615366800000|2021-03-10 09:00:00|10869.7|10869|10868.1|10867.1|10875|10874.1|10866.3|10865.5|4363
1615370400000|2021-03-10 10:00:00|10868|10867|10874|10873|10879.2|10878.3|10864.7|10863.9|3682
1615374000000|2021-03-10 11:00:00|10873.8|10873.1|10882.4|10881.4|10886|10885.2|10873.2|10872.4|3741
1615377600000|2021-03-10 12:00:00|10882.3|10881.6|10878.1|10877.4|10886.9|10886.1|10875.1|10874.3|3979
1615381200000|2021-03-10 13:00:00|10878|10877.3|10847.5|10846.5|10878.2|10877.5|10843.6|10842.6|10061
1615384800000|2021-03-10 14:00:00|10847.6|10846.6|10853.1|10852.1|10853.9|10852.9|10834.3|10833.3|7772
1615388400000|2021-03-10 15:00:00|10853.2|10852.2|10863.4|10862.7|10867.8|10866.9|10843.8|10843.1|7717
1615392000000|2021-03-10 16:00:00|10863.3|10862.6|10858.5|10857.8|10865.9|10865|10858.2|10857.3|5076
1615395600000|2021-03-10 17:00:00|10858.1|10857.5|10851.3|10850.3|10859.7|10858.7|10848.3|10847.3|3785
1615399200000|2021-03-10 18:00:00|10851.1|10850.4|10847.2|10846.2|10861.8|10860.8|10840.3|10839.3|6417
1615402800000|2021-03-10 19:00:00|10847|10846|10839|10838.3|10848.4|10847.4|10837.6|10836.7|3804
1615406400000|2021-03-10 20:00:00|10839.2|10838.2|10837.9|10836.9|10844.1|10843.2|10836.3|10835.3|2704
1615410000000|2021-03-10 21:00:00|10838|10837|10840|10838.5|10841.1|10840|10837.9|10836.9|2109
1615413600000|2021-03-10 22:00:00|10840.5|10836.8|10844.7|10841.5|10846.2|10842.7|10840.2|10834.7|6282
1615417200000|2021-03-10 23:00:00|10844.8|10841.6|10845.6|10844.6|10846.2|10845.2|10842|10840.9|2610
1615420800000|2021-03-11 00:00:00|10845.2|10844.2|10850|10849|10852.5|10851.7|10836.2|10835.2|3568
1615424400000|2021-03-11 01:00:00|10850.1|10849.1|10851.1|10850.1|10854.8|10853.8|10848|10847|3860
1615428000000|2021-03-11 02:00:00|10851.2|10850.2|10856.1|10855.1|10859|10858.1|10848.6|10847.6|4274
1615431600000|2021-03-11 03:00:00|10856|10855|10855.2|10854.2|10857.5|10856.7|10853.1|10852.1|3276
1615435200000|2021-03-11 04:00:00|10855.1|10854.1|10861.7|10860.7|10861.9|10860.9|10849.9|10849|3464
1615438800000|2021-03-11 05:00:00|10861.9|10860.9|10870.6|10869.6|10873.8|10872.9|10861.5|10860.8|3226
1615442400000|2021-03-11 06:00:00|10870.4|10869.4|10877.8|10876.8|10881.8|10880.8|10870|10869|3389
1615446000000|2021-03-11 07:00:00|10877.9|10876.9|10866.3|10865.3|10879.8|10878.8|10863.9|10863|4688
1615449600000|2021-03-11 08:00:00|10866.5|10865.5|10844|10843|10873.9|10872.9|10841.4|10840.4|6780
1615453200000|2021-03-11 09:00:00|10843.9|10842.9|10847.7|10846.7|10854.6|10853.7|10838.5|10837.6|5352
1615456800000|2021-03-11 10:00:00|10847.6|10846.6|10844.8|10843.8|10850.8|10849.8|10840.3|10839.4|3710
1615460400000|2021-03-11 11:00:00|10844.7|10843.7|10847.7|10846.7|10851.1|10850.4|10844.7|10843.7|3850
1615464000000|2021-03-11 12:00:00|10847.8|10846.8|10851.4|10850.4|10860.8|10859.8|10846.7|10845.8|5568
1615467600000|2021-03-11 13:00:00|10851.5|10850.5|10857.4|10856.4|10862|10861|10845|10844.3|8083
1615471200000|2021-03-11 14:00:00|10857.2|10856.2|10863.1|10862.1|10871.9|10870.9|10852.2|10851.2|6188
1615474800000|2021-03-11 15:00:00|10863.2|10862.2|10850.3|10849.3|10868|10867|10845.4|10844.4|6370
1615478400000|2021-03-11 16:00:00|10850.1|10849.4|10844.4|10843.4|10853.6|10852.8|10842.9|10842|4588
1615482000000|2021-03-11 17:00:00|10844.5|10843.5|10853.7|10852.7|10855.2|10854.3|10843.4|10842.5|3879
1615485600000|2021-03-11 18:00:00|10853.5|10852.8|10845.6|10844.6|10853.7|10852.8|10836.2|10835.2|6125
1615489200000|2021-03-11 19:00:00|10845.5|10844.5|10846.6|10845.6|10847.1|10846.2|10842.3|10841.3|3267
1615492800000|2021-03-11 20:00:00|10846.7|10845.7|10844.9|10843.9|10849.2|10848.2|10842.2|10841.2|3233
1615496400000|2021-03-11 21:00:00|10844.8|10843.8|10851|10850|10852.1|10850.8|10843.1|10842.2|2585
1615500000000|2021-03-11 22:00:00|10851.2|10850.2|10854.4|10851.5|10857.1|10853.5|10849.7|10847.8|6843
1615503600000|2021-03-11 23:00:00|10854.2|10851.4|10858|10857|10858.8|10857.9|10852.1|10850.7|2760
1615507200000|2021-03-12 00:00:00|10857.9|10856.9|10862.3|10861.3|10862.6|10861.8|10852.1|10851.1|3671
1615510800000|2021-03-12 01:00:00|10862.4|10861.4|10865.8|10864.8|10871.9|10870.9|10861.4|10860.4|4200
1615514400000|2021-03-12 02:00:00|10865.7|10864.7|10877.7|10876.7|10878.9|10878.1|10865.3|10864.3|4039
1615518000000|2021-03-12 03:00:00|10878.1|10877.1|10871.1|10870.1|10878.6|10877.8|10870|10869|2683
1615521600000|2021-03-12 04:00:00|10871|10870|10872.7|10871.7|10874.5|10873.5|10867|10866.1|2883
1615525200000|2021-03-12 05:00:00|10872.6|10871.6|10875.2|10874.2|10877.3|10876.3|10871.4|10870.5|2462
1615528800000|2021-03-12 06:00:00|10875.3|10874.3|10886.5|10885.5|10890.5|10889.5|10875.1|10874.2|4974
1615532400000|2021-03-12 07:00:00|10886.6|10885.6|10904.4|10903.4|10906.6|10905.6|10885.1|10884.1|6599
1615536000000|2021-03-12 08:00:00|10904.9|10903.7|10908.6|10907.9|10917.1|10916.1|10904|10903|7309
1615539600000|2021-03-12 09:00:00|10908.8|10907.8|10911.8|10910.8|10915.5|10914.6|10907.4|10906.5|4910
1615543200000|2021-03-12 10:00:00|10911.7|10910.7|10903.8|10902.8|10913.5|10912.5|10899.6|10898.7|4834
1615546800000|2021-03-12 11:00:00|10903.9|10902.9|10898.9|10897.9|10909.1|10908.1|10892.8|10891.9|4872
1615550400000|2021-03-12 12:00:00|10898.8|10897.8|10896.7|10896|10899.6|10898.6|10891.1|10890.1|3646
1615554000000|2021-03-12 13:00:00|10896.8|10896.1|10908.7|10907.7|10911|10910.2|10896.8|10896|6125
1615557600000|2021-03-12 14:00:00|10908.4|10907.4|10900.9|10899.9|10915.2|10914.2|10897.7|10896.7|6784
1615561200000|2021-03-12 15:00:00|10901|10900|10899|10898|10914.4|10913.4|10896.7|10895.7|7657
1615564800000|2021-03-12 16:00:00|10898.9|10897.9|10887.4|10886.4|10905.7|10904.9|10882.9|10881.9|6092
1615568400000|2021-03-12 17:00:00|10887.5|10886.5|10904.3|10903.3|10905.2|10904.2|10886.5|10885.6|4302
1615572000000|2021-03-12 18:00:00|10904.2|10903.2|10906.1|10905.1|10909|10908|10900.5|10899.7|3298
1615575600000|2021-03-12 19:00:00|10906|10905|10907.3|10906.3|10908.9|10907.9|10903.8|10902.8|2509
1615579200000|2021-03-12 20:00:00|10907.4|10906.4|10901.4|10900.4|10907.4|10906.4|10901.2|10900.2|1975
1615582800000|2021-03-12 21:00:00|10901.7|10900.7|10903.7|10902.7|10906.8|10905.8|10901|10900|2611
1615755600000|2021-03-14 21:00:00|10909|10903|10904.7|10898.7|10910|10904|10900.2|10894.2|1039
1615759200000|2021-03-14 22:00:00|10904.6|10898.6|10909.1|10908.1|10909.5|10908.1|10903.3|10897.9|7655
1615762800000|2021-03-14 23:00:00|10909.2|10908.2|10912.3|10911.3|10915.3|10914.3|10908.1|10907.1|3291
1615766400000|2021-03-15 00:00:00|10912.2|10911.2|10906.4|10905.4|10913.1|10912.2|10899.5|10898.5|3994
1615770000000|2021-03-15 01:00:00|10906.5|10905.5|10906.7|10905.7|10907.9|10907|10892|10891|4337
1615773600000|2021-03-15 02:00:00|10906.6|10905.6|10914.2|10913.2|10920.2|10919.2|10903.5|10902.7|4337
1615777200000|2021-03-15 03:00:00|10914.3|10913.3|10913.1|10912.1|10918.4|10917.6|10911.5|10910.5|2833
1615780800000|2021-03-15 04:00:00|10913|10912|10918.3|10917.3|10919|10918|10912.2|10911.2|2515
1615784400000|2021-03-15 05:00:00|10918.4|10917.4|10929|10928|10929.6|10928.6|10916.2|10915.3|3535
1615788000000|2021-03-15 06:00:00|10929.1|10928.1|10925.5|10924.5|10936.9|10935.9|10924.8|10923.9|3698
1615791600000|2021-03-15 07:00:00|10925.6|10924.6|10919.5|10918.5|10927.7|10926.8|10911.9|10910.9|4755
1615795200000|2021-03-15 08:00:00|10919.6|10918.6|10906.3|10905.3|10920|10919|10903.7|10902.7|5526
1615798800000|2021-03-15 09:00:00|10906.4|10905.4|10911.1|10910.1|10911.2|10910.2|10900.6|10899.7|4666
1615802400000|2021-03-15 10:00:00|10911.2|10910.2|10907.2|10906.5|10915|10914.1|10904.6|10903.7|3395
1615806000000|2021-03-15 11:00:00|10907.3|10906.3|10918.2|10917.2|10919.7|10918.7|10903.5|10902.5|3857
1615809600000|2021-03-15 12:00:00|10918.7|10917.7|10916.6|10915.9|10920.5|10919.5|10910.4|10909.4|4792
1615813200000|2021-03-15 13:00:00|10916.7|10916|10922.3|10921.3|10924.2|10923.5|10916.2|10915.2|5331
1615816800000|2021-03-15 14:00:00|10922.2|10921.5|10918.7|10917.7|10926|10925.2|10916.6|10915.8|5635
1615820400000|2021-03-15 15:00:00|10918.8|10917.8|10913.5|10912.5|10920.6|10919.6|10908.2|10907.2|5573
1615824000000|2021-03-15 16:00:00|10913.7|10912.7|10915.9|10914.9|10916.7|10915.8|10903.2|10902.2|4705
1615827600000|2021-03-15 17:00:00|10915.8|10914.8|10915.1|10914.1|10919.8|10918.8|10912.9|10911.9|2845
1615831200000|2021-03-15 18:00:00|10915.2|10914.2|10915.1|10914.1|10916|10915|10910.5|10909.6|2155
1615834800000|2021-03-15 19:00:00|10915|10914|10911.1|10910.1|10918.4|10917.4|10910.7|10909.7|2379
1615838400000|2021-03-15 20:00:00|10911|10910|10913.3|10912.3|10914.4|10913.4|10909.2|10908.2|1721
1615842000000|2021-03-15 21:00:00|10917|10912.9|10917.8|10913.3|10922.1|10916.1|10914.1|10909.2|3676
1615845600000|2021-03-15 22:00:00|10917.5|10913.6|10915.3|10914.3|10918.4|10915.1|10910.4|10909.4|2489
1615849200000|2021-03-15 23:00:00|10915.4|10914.4|10913.3|10912.3|10916.2|10915.2|10912.6|10911.6|1362
1615852800000|2021-03-16 00:00:00|10913.4|10912.4|10923.9|10922.9|10925.2|10924.2|10912.3|10911.4|2975
1615856400000|2021-03-16 01:00:00|10924|10923|10920.8|10919.8|10925.2|10924.2|10916.7|10915.7|2997
1615860000000|2021-03-16 02:00:00|10920.7|10919.7|10922.4|10921.4|10923.2|10922.2|10917.8|10916.8|2573
1615863600000|2021-03-16 03:00:00|10922.5|10921.5|10916.7|10915.7|10923.7|10922.7|10913.7|10912.8|2494
1615867200000|2021-03-16 04:00:00|10916.5|10915.8|10918|10917|10918.5|10917.5|10912.3|10911.3|1704
1615870800000|2021-03-16 05:00:00|10917.9|10916.9|10918.3|10917.3|10919.8|10918.8|10916.8|10915.8|2077
1615874400000|2021-03-16 06:00:00|10918.6|10917.6|10917|10916|10920.1|10919.1|10913|10912|2610
1615878000000|2021-03-16 07:00:00|10917.4|10916.4|10926.4|10925.4|10929.1|10928.2|10917|10916|4420
1615881600000|2021-03-16 08:00:00|10926.3|10925.3|10922.9|10921.9|10929.2|10928.5|10920.3|10919.3|4123
1615885200000|2021-03-16 09:00:00|10922.5|10921.8|10920.2|10919.2|10925.1|10924.2|10917.4|10916.4|3736
1615888800000|2021-03-16 10:00:00|10920.1|10919.1|10913|10912|10924.3|10923.4|10911.7|10910.8|3192
1615892400000|2021-03-16 11:00:00|10913.1|10912.1|10905.8|10904.8|10916.7|10915.7|10903.9|10902.9|3988
1615896000000|2021-03-16 12:00:00|10906|10905|10901.3|10900.3|10909.1|10908.1|10894.4|10893.5|6450
1615899600000|2021-03-16 13:00:00|10901.4|10900.4|10884.6|10883.6|10902.1|10901.1|10877.7|10876.7|7672
1615903200000|2021-03-16 14:00:00|10884.5|10883.5|10889.8|10888.8|10892.3|10891.3|10879|10878|5758
1615906800000|2021-03-16 15:00:00|10889.7|10888.7|10901.5|10900.5|10908.8|10907.9|10888.3|10887.3|5875
1615910400000|2021-03-16 16:00:00|10902|10901|10903.8|10902.8|10904.1|10903.1|10895.8|10894.8|4891
1615914000000|2021-03-16 17:00:00|10903.7|10902.7|10901.8|10900.8|10904.2|10903.2|10892.3|10891.3|4900
1615917600000|2021-03-16 18:00:00|10901.7|10900.7|10900.1|10899.1|10901.8|10900.8|10895.7|10894.7|3366
1615921200000|2021-03-16 19:00:00|10900.2|10899.2|10899.1|10898.1|10901.8|10900.8|10896.5|10895.5|2571
1615924800000|2021-03-16 20:00:00|10899|10898|10900.6|10899|10904.3|10903.3|10898|10897|1466
1615928400000|2021-03-16 21:00:00|10900.8|10898.9|10902.5|10898.5|10904.4|10901.1|10900|10895.6|3168
1615932000000|2021-03-16 22:00:00|10902.3|10898.7|10900.1|10899.1|10903.8|10901.1|10898.7|10897.3|1986
1615935600000|2021-03-16 23:00:00|10900|10899|10903.6|10902.6|10906|10905|10899|10898|1581
1615939200000|2021-03-17 00:00:00|10903.7|10902.7|10912.9|10911.9|10914.1|10913.2|10901.7|10900.7|3410
1615942800000|2021-03-17 01:00:00|10913|10912|10914.2|10913.2|10917.4|10916.4|10911.6|10910.6|3130
1615946400000|2021-03-17 02:00:00|10914.1|10913.1|10910.3|10909.3|10916|10915.2|10908.8|10907.9|2214
1615950000000|2021-03-17 03:00:00|10909.8|10909.1|10909.8|10908.8|10911.6|10910.7|10906.6|10905.8|1789
1615953600000|2021-03-17 04:00:00|10909.9|10908.9|10912.2|10911.2|10914|10913|10908.1|10907.2|2048
1615957200000|2021-03-17 05:00:00|10912.3|10911.3|10917.8|10916.8|10920.4|10919.5|10910.9|10910|2432
1615960800000|2021-03-17 06:00:00|10918|10917|10911.6|10910.6|10921.3|10920.3|10908.2|10907.3|2851
1615964400000|2021-03-17 07:00:00|10911.5|10910.5|10916.7|10915.7|10917.7|10916.7|10911.2|10910.3|3077
1615968000000|2021-03-17 08:00:00|10916.5|10915.5|10914.4|10913.4|10917.7|10916.8|10912.2|10911.2|3149
1615971600000|2021-03-17 09:00:00|10914.3|10913.3|10910|10909|10915.9|10914.9|10905.1|10904.1|2950
1615975200000|2021-03-17 10:00:00|10909.9|10908.9|10911.1|10910.1|10912.2|10911.3|10903.3|10902.3|2856
1615978800000|2021-03-17 11:00:00|10911.2|10910.2|10919.1|10918.1|10923.7|10922.7|10910.3|10909.3|4376
1615982400000|2021-03-17 12:00:00|10919.4|10918.4|10917.1|10916.1|10925.6|10924.6|10916.4|10915.5|4445
1615986000000|2021-03-17 13:00:00|10917|10916|10919.4|10918.4|10920.5|10919.5|10914.1|10913.1|3872
1615989600000|2021-03-17 14:00:00|10919.3|10918.3|10922.9|10921.9|10923.4|10922.4|10913.3|10912.3|4553
1615993200000|2021-03-17 15:00:00|10922.8|10921.8|10922.4|10921.4|10929.1|10928.1|10919.6|10918.6|4502
1615996800000|2021-03-17 16:00:00|10922.3|10921.3|10924.9|10923.9|10933.1|10932.1|10921|10920.2|3917
1616000400000|2021-03-17 17:00:00|10925.3|10924.3|10928.3|10924.3|10929.6|10928.3|10924.3|10922.8|3144
1616004000000|2021-03-17 18:00:00|10928.4|10922.4|10885.4|10884.4|10928.4|10922.4|10879.1|10878.1|13869
1616007600000|2021-03-17 19:00:00|10885.3|10884.3|10888.7|10887.7|10889.7|10889|10875|10874|7384
1616011200000|2021-03-17 20:00:00|10888.6|10887.6|10884.5|10883.5|10889.4|10888.4|10883.7|10882.7|2320
1616014800000|2021-03-17 21:00:00|10886.5|10881.1|10888|10884.1|10890.4|10888.2|10886.3|10880.5|7948
1616018400000|2021-03-17 22:00:00|10888.2|10883.9|10886.3|10885.3|10888.3|10885.8|10870.8|10869.8|5420
1616022000000|2021-03-17 23:00:00|10886.4|10885.4|10890.5|10889.5|10892.8|10891.8|10882|10881|2262
1616025600000|2021-03-18 00:00:00|10890.4|10889.4|10896.2|10895.2|10897.7|10896.7|10890.3|10889.3|4624
1616029200000|2021-03-18 01:00:00|10896.3|10895.3|10906.8|10905.8|10913.2|10912.3|10895.8|10894.8|4737
1616032800000|2021-03-18 02:00:00|10906.7|10905.7|10907.7|10906.7|10910.1|10909.1|10904.4|10903.5|2793
1616036400000|2021-03-18 03:00:00|10907.8|10906.8|10887.4|10886.4|10908.3|10907.3|10863|10862|7811
1616040000000|2021-03-18 04:00:00|10887.6|10886.6|10892.8|10891.8|10900.7|10899.7|10886.6|10885.6|3919
1616043600000|2021-03-18 05:00:00|10892.7|10891.7|10887.2|10886.2|10894.9|10893.9|10884.3|10883.3|3266
1616047200000|2021-03-18 06:00:00|10887.3|10886.3|10886|10885|10892|10891|10881.4|10880.4|2906
1616050800000|2021-03-18 07:00:00|10886.4|10885.4|10921.4|10920.4|10930.8|10929.8|10883.5|10882.5|8200
1616054400000|2021-03-18 08:00:00|10921.3|10920.3|10910.8|10909.8|10924.4|10923.4|10909.6|10908.6|6584
1616058000000|2021-03-18 09:00:00|10910.9|10909.9|10904|10903|10913.6|10912.6|10899.3|10898.6|5499
1616061600000|2021-03-18 10:00:00|10903.9|10902.9|10902.8|10901.8|10911.3|10910.3|10899.2|10898.3|4131
1616065200000|2021-03-18 11:00:00|10902.9|10901.9|10907.1|10906.1|10910.2|10909.2|10897.6|10896.6|4859
1616068800000|2021-03-18 12:00:00|10907|10906|10911.1|10910.1|10913.8|10912.8|10903.7|10902.7|7211
1616072400000|2021-03-18 13:00:00|10911.2|10910.2|10918.3|10917.3|10923.1|10922.3|10911.2|10910.2|5916
1616076000000|2021-03-18 14:00:00|10918.2|10917.2|10906.4|10905.4|10921.1|10920.1|10902.4|10901.5|7743
1616079600000|2021-03-18 15:00:00|10906.5|10905.5|10897.5|10896.5|10907.9|10906.9|10896|10895.3|5848
1616083200000|2021-03-18 16:00:00|10897.3|10896.6|10905.6|10904.6|10906.3|10905.4|10892.3|10891.4|5569
1616086800000|2021-03-18 17:00:00|10905.3|10904.4|10899.7|10898.7|10907|10906.2|10896.8|10895.8|4182
1616090400000|2021-03-18 18:00:00|10899.6|10898.6|10900.4|10899.4|10903.5|10902.6|10897.9|10896.9|4022
1616094000000|2021-03-18 19:00:00|10900.3|10899.3|10888.3|10887.3|10901.9|10900.9|10882.5|10881.6|4856
1616097600000|2021-03-18 20:00:00|10888.4|10887.4|10889.6|10888.6|10892.4|10891.4|10887.4|10886.4|2202
1616101200000|2021-03-18 21:00:00|10889.9|10888.3|10896.2|10891.7|10899.2|10893.9|10889.9|10886.7|9599
1616104800000|2021-03-18 22:00:00|10896.7|10891.3|10897.4|10896.4|10898.1|10897.1|10891.8|10889.9|3178
1616108400000|2021-03-18 23:00:00|10897.5|10896.5|10893.9|10892.9|10898.3|10897.3|10891.3|10890.3|2000
1616112000000|2021-03-19 00:00:00|10893.8|10892.8|10907.8|10906.8|10909.7|10908.7|10893.6|10892.6|3667
1616115600000|2021-03-19 01:00:00|10907.6|10906.6|10903.6|10902.6|10911.3|10910.3|10903.4|10902.4|4319
1616119200000|2021-03-19 02:00:00|10903.7|10902.7|10898.8|10897.8|10904.7|10903.7|10897.7|10896.7|3167
1616122800000|2021-03-19 03:00:00|10898.7|10897.7|10888.1|10887.1|10913.7|10912.7|10886.9|10885.9|5957
1616126400000|2021-03-19 04:00:00|10888.2|10887.2|10887|10886.3|10894.6|10893.6|10885|10884.1|3598
1616130000000|2021-03-19 05:00:00|10886.9|10886.2|10889.4|10888.4|10892.3|10891.3|10883.5|10882.6|2644
1616133600000|2021-03-19 06:00:00|10889.3|10888.3|10879.2|10878.2|10891.3|10890.3|10875.2|10874.2|3703
1616137200000|2021-03-19 07:00:00|10879.4|10878.4|10875.5|10874.5|10884.7|10883.7|10872.2|10871.2|4524
1616140800000|2021-03-19 08:00:00|10875.4|10874.4|10865.3|10864.3|10876.7|10875.8|10861.3|10860.3|4872
1616144400000|2021-03-19 09:00:00|10865.4|10864.4|10885.3|10884.3|10886.8|10885.8|10864.1|10863.3|4147
1616148000000|2021-03-19 10:00:00|10885.6|10884.6|10886.5|10885.5|10888|10887|10881.2|10880.2|3604
1616151600000|2021-03-19 11:00:00|10886.6|10885.6|10882.8|10881.8|10893.2|10892.2|10874.8|10873.9|3772
1616155200000|2021-03-19 12:00:00|10882.7|10881.7|10889|10888|10892.9|10892.2|10879|10878|4804
1616158800000|2021-03-19 13:00:00|10888.9|10887.9|10901|10900|10905.5|10904.5|10886.2|10885.2|8796
1616162400000|2021-03-19 14:00:00|10900.8|10899.8|10891.8|10890.8|10901.7|10900.7|10884.2|10883.5|6358
1616166000000|2021-03-19 15:00:00|10891.7|10890.7|10885.4|10884.4|10895.2|10894.2|10877.6|10876.7|5577
1616169600000|2021-03-19 16:00:00|10885.5|10884.5|10888.1|10887.1|10889.8|10888.8|10883.5|10882.7|4425
1616173200000|2021-03-19 17:00:00|10888|10887.3|10887.6|10886.6|10891.1|10890.3|10885.6|10884.8|3025
1616176800000|2021-03-19 18:00:00|10887.5|10886.5|10888.5|10887.8|10891.3|10890.3|10886.3|10885.3|2780
1616180400000|2021-03-19 19:00:00|10888.9|10887.9|10889.6|10888.6|10890.6|10889.6|10887.3|10886.5|2240
1616184000000|2021-03-19 20:00:00|10889.7|10888.7|10888.5|10887.5|10892.6|10891.6|10887.8|10886.6|2425
1616360400000|2021-03-21 21:00:00|10871.2|10861.5|10866.4|10857.3|10874.2|10864.5|10859.7|10854.6|2714
1616364000000|2021-03-21 22:00:00|10865.8|10859.4|10888.6|10887.6|10894.2|10893.2|10864.6|10857.4|5933
1616367600000|2021-03-21 23:00:00|10888.8|10887.8|10887.9|10886.9|10893.7|10892.7|10886.7|10885.7|1890
1616371200000|2021-03-22 00:00:00|10888.1|10887.1|10891.4|10890.4|10891.9|10890.9|10882.6|10881.6|3415
1616374800000|2021-03-22 01:00:00|10891.5|10890.5|10889.2|10888.2|10896.2|10895.2|10884.2|10883.2|4686
1616378400000|2021-03-22 02:00:00|10889.3|10888.3|10878.3|10877.3|10889.4|10888.4|10878|10877|2617
1616382000000|2021-03-22 03:00:00|10878.2|10877.2|10877.4|10876.4|10880|10879|10870.5|10869.5|2953
1616385600000|2021-03-22 04:00:00|10877.3|10876.3|10879.8|10878.8|10880.6|10879.6|10874.3|10873.3|2270
1616389200000|2021-03-22 05:00:00|10879.7|10878.7|10881.2|10880.2|10883.7|10882.8|10876|10875|2333
1616392800000|2021-03-22 06:00:00|10881.3|10880.3|10876.9|10875.9|10881.8|10880.8|10869|10868|3558
1616396400000|2021-03-22 07:00:00|10876.8|10875.8|10869.5|10868.5|10878|10877|10865.6|10864.8|4172
1616400000000|2021-03-22 08:00:00|10869.4|10868.4|10867.9|10866.9|10875.6|10874.6|10865.4|10864.5|4664
1616403600000|2021-03-22 09:00:00|10867.8|10867.1|10866|10865|10869.7|10869|10862.3|10861.4|3712
1616407200000|2021-03-22 10:00:00|10865.8|10865.1|10874.4|10873.7|10878.9|10878.2|10863.7|10863|3558
1616410800000|2021-03-22 11:00:00|10874.5|10873.8|10870.6|10869.6|10875|10874.2|10865.3|10864.5|3997
1616414400000|2021-03-22 12:00:00|10870.7|10869.7|10883|10882|10886.6|10885.8|10869.4|10868.7|5185
1616418000000|2021-03-22 13:00:00|10882.9|10881.9|10877.4|10876.4|10885.1|10884.2|10874.6|10873.7|4350
1616421600000|2021-03-22 14:00:00|10877.3|10876.3|10876.6|10875.9|10881.4|10880.6|10873|10872.3|5342
1616425200000|2021-03-22 15:00:00|10876.7|10876|10867.4|10866.7|10879.4|10878.6|10866.1|10865.2|4445
1616428800000|2021-03-22 16:00:00|10867.2|10866.5|10873.1|10872.4|10873.9|10873|10866.9|10866.1|3524
1616432400000|2021-03-22 17:00:00|10873.3|10872.6|10876.2|10875.5|10877.5|10876.8|10871.6|10870.7|2617
1616436000000|2021-03-22 18:00:00|10876.4|10875.7|10879.7|10879|10880.4|10879.6|10876.2|10875.4|2010
1616439600000|2021-03-22 19:00:00|10879.6|10878.9|10880.2|10879.5|10881.5|10880.8|10878|10877|2046
1616443200000|2021-03-22 20:00:00|10880.1|10879.4|10885.7|10883.4|10886.2|10884.5|10880|10879.1|1931
1616446800000|2021-03-22 21:00:00|10886.7|10881.6|10886|10882.8|10887.2|10884.4|10884.8|10880.8|8278
1616450400000|2021-03-22 22:00:00|10886.2|10882.9|10881.2|10880.2|10886.2|10883.1|10879.8|10878.8|1971
1616454000000|2021-03-22 23:00:00|10881.1|10880.1|10878.3|10877.3|10882.8|10882.1|10877.9|10876.9|1453
1616457600000|2021-03-23 00:00:00|10878.4|10877.4|10884.7|10883.7|10886.1|10885.1|10876.4|10875.5|3246
1616461200000|2021-03-23 01:00:00|10884.6|10883.6|10877.8|10877.1|10887.8|10887|10876.9|10876|3680
1616464800000|2021-03-23 02:00:00|10877.9|10877.2|10875.7|10874.7|10878.9|10878.1|10869.3|10868.5|3674
1616468400000|2021-03-23 03:00:00|10875.6|10874.9|10871.1|10870.1|10876.6|10875.8|10870.8|10870|2327
1616472000000|2021-03-23 04:00:00|10871|10870|10873.8|10873.1|10875.1|10874.2|10870.2|10869.3|1837
1616475600000|2021-03-23 05:00:00|10874|10873.3|10875.3|10874.3|10878.5|10877.6|10873.4|10872.5|2642
1616479200000|2021-03-23 06:00:00|10875.2|10874.2|10870|10869|10877.5|10876.7|10868.7|10867.7|2956
1616482800000|2021-03-23 07:00:00|10870.1|10869.1|10877.5|10876.5|10877.8|10876.9|10868.2|10867.2|3873
1616486400000|2021-03-23 08:00:00|10877.4|10876.4|10875.9|10874.9|10881.1|10880.2|10873.3|10872.3|4760
1616490000000|2021-03-23 09:00:00|10876|10875|10866.7|10865.7|10880|10879.1|10864.3|10863.3|4638
1616493600000|2021-03-23 10:00:00|10866.6|10865.6|10850.8|10849.8|10866.6|10865.6|10841.1|10840.2|7207
1616497200000|2021-03-23 11:00:00|10850.9|10849.9|10853.1|10852.1|10859.6|10858.9|10846.2|10845.3|4352
1616500800000|2021-03-23 12:00:00|10853.2|10852.2|10856.8|10856.1|10858.9|10858.2|10849.7|10849|4210
1616504400000|2021-03-23 13:00:00|10856.7|10856|10864|10863|10865.8|10865.1|10855.2|10854.5|4749
1616508000000|2021-03-23 14:00:00|10864.4|10863.4|10865.1|10864.1|10871.2|10870.5|10858.5|10857.8|5484
1616511600000|2021-03-23 15:00:00|10865|10864.3|10861.3|10860.3|10871.6|10870.9|10859.7|10859|4296
1616515200000|2021-03-23 16:00:00|10861.4|10860.4|10869|10868.3|10870.5|10869.8|10861.2|10860.4|3769
1616518800000|2021-03-23 17:00:00|10869.2|10868.2|10872.2|10871.5|10876.3|10875.5|10868.4|10867.7|3021
1616522400000|2021-03-23 18:00:00|10872.1|10871.4|10874.1|10873.4|10875.3|10874.5|10870.4|10869.7|2283
1616526000000|2021-03-23 19:00:00|10874|10873.3|10858.8|10857.8|10875.6|10874.8|10857.7|10857|3756
1616529600000|2021-03-23 20:00:00|10858.9|10857.9|10859.5|10857.8|10863.5|10862.7|10856|10855.2|2118
1616533200000|2021-03-23 21:00:00|10860|10856.9|10863.3|10860.3|10867.4|10863.2|10859.5|10856|2654
1616536800000|2021-03-23 22:00:00|10863.2|10860.6|10862.7|10861.7|10864.3|10863.1|10860.5|10857.6|2132
1616540400000|2021-03-23 23:00:00|10862.8|10861.8|10852.8|10851.8|10863.7|10862.7|10850.8|10849.8|2680
1616544000000|2021-03-24 00:00:00|10852.4|10851.4|10861.2|10860.2|10864.8|10863.9|10852.3|10851.3|3543
1616547600000|2021-03-24 01:00:00|10861|10860.3|10848.2|10847.2|10862.7|10861.8|10845.9|10845.1|3858
1616551200000|2021-03-24 02:00:00|10848.1|10847.1|10851.2|10850.5|10852.8|10852|10845.6|10844.6|3546
1616554800000|2021-03-24 03:00:00|10851.1|10850.4|10854.2|10853.5|10857.8|10857.1|10851|10850.3|3459
1616558400000|2021-03-24 04:00:00|10854.4|10853.4|10850.2|10849.2|10854.8|10854.1|10847.2|10846.4|2684
1616562000000|2021-03-24 05:00:00|10850.5|10849.5|10854.4|10853.4|10857.4|10856.4|10849.7|10848.8|2693
1616565600000|2021-03-24 06:00:00|10854.6|10853.6|10853.9|10852.9|10857.2|10856.5|10847.2|10846.3|3240
1616569200000|2021-03-24 07:00:00|10853.8|10852.8|10860.6|10859.6|10866.1|10865.2|10853.2|10852.2|4632
1616572800000|2021-03-24 08:00:00|10860.7|10859.7|10864.2|10863.2|10872.3|10871.5|10858|10857.1|4984
1616576400000|2021-03-24 09:00:00|10864.1|10863.4|10864|10863|10870.8|10870.1|10862.2|10861.4|4030
1616580000000|2021-03-24 10:00:00|10863.9|10862.9|10873.7|10872.7|10876.1|10875.3|10863|10862.1|3637
1616583600000|2021-03-24 11:00:00|10873.6|10872.9|10866.1|10865.4|10873.6|10872.9|10865|10864.1|2889
1616587200000|2021-03-24 12:00:00|10866.2|10865.2|10869.7|10868.7|10872.1|10871.4|10864.2|10862.7|3140
1616590800000|2021-03-24 13:00:00|10870.2|10869.2|10888.7|10887.7|10896.2|10895.4|10869.9|10869.2|5457
1616594400000|2021-03-24 14:00:00|10888.6|10887.6|10891.3|10890.3|10894.9|10893.9|10884.5|10883.6|4554
1616598000000|2021-03-24 15:00:00|10891.2|10890.2|10882.2|10881.5|10892.1|10891.4|10880.9|10880.2|4521
1616601600000|2021-03-24 16:00:00|10882.3|10881.6|10881.7|10880.7|10882.7|10881.9|10876|10875.3|4045
1616605200000|2021-03-24 17:00:00|10881.6|10880.6|10879.3|10878.6|10882.8|10882.1|10877.6|10876.9|3080
1616608800000|2021-03-24 18:00:00|10879.2|10878.5|10870.2|10869.5|10879.7|10878.9|10868.1|10867.4|2876
1616612400000|2021-03-24 19:00:00|10870.3|10869.6|10868.9|10868.2|10873|10872|10866.8|10866|2665
1616616000000|2021-03-24 20:00:00|10869.1|10868.1|10875.1|10872.2|10877.3|10873|10867.4|10866.5|2331
1616619600000|2021-03-24 21:00:00|10875.6|10872.1|10877.2|10872|10881|10875.7|10875.2|10870.3|9487
1616623200000|2021-03-24 22:00:00|10877.4|10871.6|10875.5|10874.5|10879.1|10875.5|10873.4|10870.8|5527
1616626800000|2021-03-24 23:00:00|10875.3|10874.3|10879.6|10878.6|10879.8|10878.8|10873.4|10872.4|1859
1616630400000|2021-03-25 00:00:00|10879.5|10878.5|10888.5|10887.5|10888.8|10887.9|10879.3|10878.5|3481
1616634000000|2021-03-25 01:00:00|10888.4|10887.4|10892.7|10891.7|10898.7|10897.9|10886.3|10885.5|4121
1616637600000|2021-03-25 02:00:00|10892.6|10891.6|10891.7|10890.7|10899.6|10898.7|10891.4|10890.5|4024
1616641200000|2021-03-25 03:00:00|10891.4|10890.6|10890.4|10889.4|10893.4|10892.5|10886.9|10886.2|2811
1616644800000|2021-03-25 04:00:00|10890.2|10889.7|10892.5|10891.5|10898.9|10898|10890|10889.3|2587
1616648400000|2021-03-25 05:00:00|10892.6|10891.6|10894.2|10893.5|10896.5|10895.6|10892.2|10891.4|2290
1616652000000|2021-03-25 06:00:00|10894.1|10893.4|10896.3|10895.3|10899.3|10898.4|10893.9|10893|2893
1616655600000|2021-03-25 07:00:00|10896.1|10895.4|10908.1|10907.1|10908.3|10907.5|10894.2|10893.3|3256
1616659200000|2021-03-25 08:00:00|10908|10907.3|10913.3|10912.3|10917|10916.1|10904.6|10903.9|4728
1616662800000|2021-03-25 09:00:00|10913.2|10912.5|10905.9|10904.9|10914.6|10913.6|10905.1|10904.4|3085
1616666400000|2021-03-25 10:00:00|10905.7|10905|10911.4|10910.4|10912.2|10911.3|10903.2|10902.3|3508
1616670000000|2021-03-25 11:00:00|10911.2|10910.5|10909.8|10908.8|10912|10911.3|10904.1|10903.2|3517
1616673600000|2021-03-25 12:00:00|10909.9|10909.1|10912.3|10911.6|10915.8|10914.9|10907.2|10906.5|4560
1616677200000|2021-03-25 13:00:00|10912.4|10911.7|10910.7|10910|10914.4|10913.6|10902.7|10901.9|4723
1616680800000|2021-03-25 14:00:00|10910.6|10909.9|10910.1|10909.4|10919.7|10919|10907.4|10906.4|5931
1616684400000|2021-03-25 15:00:00|10910.2|10909.5|10913.6|10912.9|10919|10918.3|10907.6|10906.8|4836
1616688000000|2021-03-25 16:00:00|10913.7|10913|10917.7|10917|10918.4|10917.7|10911.5|10910.7|3313
1616691600000|2021-03-25 17:00:00|10917.6|10916.9|10913.1|10912.1|10924.3|10923.5|10912.1|10911.2|4217
1616695200000|2021-03-25 18:00:00|10913.2|10912.5|10911.7|10911|10916.1|10915.4|10909.1|10908.4|3127
1616698800000|2021-03-25 19:00:00|10911.6|10910.9|10911.9|10911.2|10917.3|10916.5|10908.6|10907.7|3120
1616702400000|2021-03-25 20:00:00|10912|10911.3|10919.6|10918.6|10920|10918.9|10911.8|10911.1|2809
1616706000000|2021-03-25 21:00:00|10919.5|10918.5|10918.4|10916.1|10920.6|10918.5|10918|10914.6|7197
1616709600000|2021-03-25 22:00:00|10918.1|10915.7|10917.2|10916.2|10919.9|10917.6|10914.9|10913.9|4830
1616713200000|2021-03-25 23:00:00|10917.3|10916.3|10918.3|10917.3|10922.8|10922|10916.7|10915.7|1722
1616716800000|2021-03-26 00:00:00|10918.2|10917.2|10928|10927|10932.1|10931.2|10913.7|10912.7|5120
1616720400000|2021-03-26 01:00:00|10927.9|10926.9|10921.5|10920.5|10929.3|10928.6|10919.5|10918.5|3641
1616724000000|2021-03-26 02:00:00|10921.7|10920.7|10924|10923|10924.2|10923.4|10917.9|10917.1|2853
1616727600000|2021-03-26 03:00:00|10923.9|10922.9|10924.6|10923.6|10927.3|10926.4|10923.1|10922.3|2161
1616731200000|2021-03-26 04:00:00|10924.7|10923.7|10928.5|10927.5|10928.8|10928|10924.7|10923.7|2243
1616734800000|2021-03-26 05:00:00|10928.6|10927.6|10925.6|10924.6|10928.7|10927.7|10922.1|10921.2|2095
1616738400000|2021-03-26 06:00:00|10925.7|10924.7|10926.7|10925.7|10928.6|10927.9|10925.2|10924.3|2564
1616742000000|2021-03-26 07:00:00|10926.9|10925.9|10932.9|10932.2|10936.8|10935.8|10922.1|10921.3|4065
1616745600000|2021-03-26 08:00:00|10932.8|10932.1|10947.7|10947|10948.4|10947.5|10932.8|10932.1|5135
1616749200000|2021-03-26 09:00:00|10947.4|10946.7|10947.7|10947|10950.1|10949.4|10938.8|10937.8|4479
1616752800000|2021-03-26 10:00:00|10947.6|10946.9|10958.4|10957.4|10961.1|10960.2|10947.5|10946.7|3962
1616756400000|2021-03-26 11:00:00|10958.5|10957.5|10976|10975.3|10976.6|10975.8|10956.1|10955.2|3543
1616760000000|2021-03-26 12:00:00|10975.7|10975|10980.1|10979.4|10982.4|10981.5|10968|10967.2|4846
1616763600000|2021-03-26 13:00:00|10980|10979.3|10981.4|10980.4|10985.2|10984.5|10972.7|10972|4928
1616767200000|2021-03-26 14:00:00|10981.3|10980.3|10969.4|10968.7|10983.2|10982.3|10968.8|10968.1|4400
1616770800000|2021-03-26 15:00:00|10969.3|10968.6|10956.1|10955.4|10970.2|10969.5|10955.5|10954.8|4880
1616774400000|2021-03-26 16:00:00|10956|10955.3|10963.8|10963.1|10965.3|10964.5|10953.3|10952.4|3445
1616778000000|2021-03-26 17:00:00|10963.9|10963.2|10968.4|10967.7|10970.2|10969.5|10962.2|10961.3|2339
1616781600000|2021-03-26 18:00:00|10968.3|10967.6|10968.9|10968.2|10969.7|10969|10965.4|10964.7|2542
1616785200000|2021-03-26 19:00:00|10969|10968.3|10963.2|10962.2|10969|10968.3|10962.9|10962.2|2346
1616788800000|2021-03-26 20:00:00|10963.1|10962.4|10968.4|10967.4|10970.3|10969.3|10963.1|10962.1|2825
1616965200000|2021-03-28 21:00:00|10976.5|10971.1|10974.2|10968.2|10977.5|10972.3|10970.5|10965.9|1217
1616968800000|2021-03-28 22:00:00|10973.9|10967.9|10977|10976|10977.2|10976.2|10967.5|10961.6|5375
1616972400000|2021-03-28 23:00:00|10976.9|10975.9|10979.8|10978.8|10981|10980|10975.1|10974.1|2186
1616976000000|2021-03-29 00:00:00|10979.7|10978.7|10967.3|10966.6|10980|10979.1|10963.6|10962.6|4407
1616979600000|2021-03-29 01:00:00|10967.2|10966.5|10963.2|10962.2|10972.3|10971.5|10961.3|10960.6|3504
1616983200000|2021-03-29 02:00:00|10963.3|10962.3|10948.6|10947.9|10963.8|10963.1|10948.4|10947.4|3215
1616986800000|2021-03-29 03:00:00|10948.7|10948|10953.4|10952.7|10954.1|10953.3|10944.7|10943.9|2899
1616990400000|2021-03-29 04:00:00|10953.5|10952.8|10955.1|10954.4|10955.8|10955.1|10950.8|10949.9|2041
1616994000000|2021-03-29 05:00:00|10955.2|10954.5|10948.8|10947.8|10955.2|10954.5|10937.8|10936.8|3607
1616997600000|2021-03-29 06:00:00|10948.7|10947.7|10957.6|10956.6|10958|10957.2|10948.2|10947.3|4124
1617001200000|2021-03-29 07:00:00|10957.5|10956.5|10965.4|10964.7|10965.7|10965|10952.5|10951.6|4456
1617004800000|2021-03-29 08:00:00|10965.5|10964.8|10963.9|10962.9|10968.6|10967.9|10963|10962.2|4211
1617008400000|2021-03-29 09:00:00|10964|10963|10959.2|10958.2|10969.9|10969|10955|10954.1|3691
1617012000000|2021-03-29 10:00:00|10959.3|10958.3|10957.4|10956.4|10960.8|10960|10955|10954.1|2872
1617015600000|2021-03-29 11:00:00|10957.3|10956.3|10963.5|10962.8|10965.4|10964.6|10957.3|10956.3|3115
1617019200000|2021-03-29 12:00:00|10963.4|10962.7|10970.2|10969.2|10972.8|10972.1|10960.6|10959.9|3649
1617022800000|2021-03-29 13:00:00|10970.1|10969.1|10974.1|10973.1|10975.5|10974.8|10962.8|10962.1|4419
1617026400000|2021-03-29 14:00:00|10974|10973.4|10977|10976.3|10977.6|10976.9|10969.3|10968.5|4293
1617030000000|2021-03-29 15:00:00|10977.1|10976.4|10973.6|10972.6|10978.7|10977.8|10969|10968.1|3082
1617033600000|2021-03-29 16:00:00|10973.5|10972.5|10974.6|10973.9|10975.3|10974.4|10972.4|10971.5|1874
1617037200000|2021-03-29 17:00:00|10974.5|10973.8|10980.7|10979.7|10981.3|10980.5|10973.7|10973|2136
1617040800000|2021-03-29 18:00:00|10980.8|10980|10982.2|10981.5|10984.4|10983.6|10980|10979.3|1939
1617044400000|2021-03-29 19:00:00|10982.1|10981.4|10979.5|10978.5|10984.8|10983.9|10979.1|10978.3|1899
1617048000000|2021-03-29 20:00:00|10979.7|10978.7|10983.7|10981.6|10985|10984.1|10979.5|10978.6|1657
1617051600000|2021-03-29 21:00:00|10983.1|10977.1|10984.1|10981.4|10985.9|10981.9|10977.7|10971.7|3592
1617055200000|2021-03-29 22:00:00|10984.2|10981.5|10982|10981|10984.7|10981.5|10976.5|10975.5|1732
1617058800000|2021-03-29 23:00:00|10981.8|10980.8|10984.5|10983.5|10989.1|10988.1|10981.5|10980.5|1687
1617062400000|2021-03-30 00:00:00|10984.6|10983.6|10985.4|10984.4|10987.3|10986.4|10979.1|10978.3|3184
1617066000000|2021-03-30 01:00:00|10985.3|10984.3|10988.4|10987.4|10995.3|10994.3|10983.2|10982.4|2720
1617069600000|2021-03-30 02:00:00|10989.2|10988.2|10996.6|10995.9|10998|10997|10988.6|10987.7|2663
1617073200000|2021-03-30 03:00:00|10996.8|10996.1|10996.6|10995.9|10999.5|10998.7|10996|10995.1|2328
1617076800000|2021-03-30 04:00:00|10996.4|10995.7|10994.5|10993.8|10999.1|10998.3|10993|10992|1835
1617080400000|2021-03-30 05:00:00|10994.7|10994|10998.7|10997.7|10998.7|10997.7|10994.7|10993.9|1699
1617084000000|2021-03-30 06:00:00|10998.9|10998|11016.3|11015.3|11019|11018|10994.1|10993.3|4273
1617087600000|2021-03-30 07:00:00|11016.4|11015.4|11023.4|11022.4|11027.1|11026.4|11012|11011.1|4369
1617091200000|2021-03-30 08:00:00|11023.5|11022.5|11025.7|11024.7|11031.7|11030.7|11020.8|11020.1|3574
1617094800000|2021-03-30 09:00:00|11025.3|11024.6|11025.1|11024.1|11030.7|11030|11023.1|11022.3|2646
1617098400000|2021-03-30 10:00:00|11025.2|11024.5|11039.2|11038.2|11039.8|11039|11025.2|11024.2|2754
1617102000000|2021-03-30 11:00:00|11039|11038.3|11035.5|11034.5|11039.5|11038.8|11032.8|11031.9|3208
1617105600000|2021-03-30 12:00:00|11035.3|11034.6|11035.2|11034.2|11039.2|11038.3|11026.8|11026|3995
1617109200000|2021-03-30 13:00:00|11035.1|11034.1|11037.6|11036.6|11043.1|11042.1|11027.2|11026.5|4480
1617112800000|2021-03-30 14:00:00|11037.4|11036.4|11032.4|11031.7|11042.1|11041.4|11026.5|11025.5|5727
1617116400000|2021-03-30 15:00:00|11032.6|11031.9|11019.6|11018.6|11032.8|11032.1|11018.8|11018.1|4237
1617120000000|2021-03-30 16:00:00|11019.7|11018.7|11029.2|11028.5|11031.1|11030.4|11019.6|11018.7|3142
1617123600000|2021-03-30 17:00:00|11029.3|11028.6|11029.9|11029.2|11030.7|11030|11025|11024.3|2272
1617127200000|2021-03-30 18:00:00|11029.8|11029.1|11035.5|11034.8|11036.8|11036.1|11029.3|11028.6|2284
1617130800000|2021-03-30 19:00:00|11035.4|11034.7|11034.8|11033.8|11035.7|11034.9|11033.1|11032.2|1519
1617134400000|2021-03-30 20:00:00|11034.6|11033.9|11036.1|11034.3|11037.5|11036|11033.1|11032.2|1816
1617138000000|2021-03-30 21:00:00|11037.9|11034.1|11037.3|11034.8|11038.5|11035|11034.7|11030.5|8908
1617141600000|2021-03-30 22:00:00|11037.2|11034.9|11038.5|11037.5|11039.4|11038.4|11034.4|11033.4|1661
1617145200000|2021-03-30 23:00:00|11038.4|11037.4|11031.3|11030.3|11039.9|11038.9|11031.2|11030.2|1854
1617148800000|2021-03-31 00:00:00|11031.2|11030.2|11069.9|11068.9|11073.7|11072.8|11027.9|11027.1|6612
1617152400000|2021-03-31 01:00:00|11069.7|11068.7|11061.3|11060.3|11071.6|11070.6|11056.1|11055.2|4475
1617156000000|2021-03-31 02:00:00|11061.6|11060.6|11084.2|11083.2|11087.9|11086.9|11060.4|11059.5|3755
1617159600000|2021-03-31 03:00:00|11084.1|11083.1|11084.8|11083.8|11097.2|11096.2|11083.4|11082.5|4689
1617163200000|2021-03-31 04:00:00|11085.1|11084.1|11087|11086|11091.1|11090.1|11081.9|11081.1|3494
1617166800000|2021-03-31 05:00:00|11086.9|11086.2|11084.9|11083.9|11088.3|11087.4|11083.1|11082.2|2695
1617170400000|2021-03-31 06:00:00|11085|11084|11070.9|11069.9|11094.9|11094.1|11064.3|11063.4|5854
1617174000000|2021-03-31 07:00:00|11071|11070|11074.2|11073.2|11074.3|11073.6|11062.6|11061.7|4983
1617177600000|2021-03-31 08:00:00|11074.3|11073.3|11051.9|11050.9|11074.4|11073.5|11051.8|11050.8|4933
1617181200000|2021-03-31 09:00:00|11052|11051|11057.2|11056.2|11060.1|11059.4|11052|11051|3899
1617184800000|2021-03-31 10:00:00|11057.3|11056.3|11067.2|11066.2|11070.5|11069.8|11057|11056.1|3528
1617188400000|2021-03-31 11:00:00|11067.3|11066.3|11075.1|11074.4|11078.1|11077.4|11061.7|11061|2933
1617192000000|2021-03-31 12:00:00|11075.3|11074.6|11071.3|11070.6|11084.5|11083.5|11068.8|11068.1|5805
1617195600000|2021-03-31 13:00:00|11071.4|11070.7|11073.6|11072.6|11082.7|11081.9|11071.3|11070.6|5878
1617199200000|2021-03-31 14:00:00|11073.5|11072.8|11052.1|11051.4|11077|11076.1|11041.7|11041|8889
1617202800000|2021-03-31 15:00:00|11052.3|11051.6|11061.6|11060.9|11064|11063.1|11044.8|11044|8186
1617206400000|2021-03-31 16:00:00|11061.3|11060.6|11061.3|11060.6|11062.3|11061.6|11055.3|11054.4|4346
1617210000000|2021-03-31 17:00:00|11061.2|11060.5|11069.2|11068.5|11071.4|11070.4|11057.6|11056.9|3782
1617213600000|2021-03-31 18:00:00|11069.3|11068.6|11074.2|11073.2|11076.4|11075.7|11069.3|11068.3|3747
1617217200000|2021-03-31 19:00:00|11074.3|11073.3|11073.2|11072.2|11078.6|11077.8|11071|11070.3|3875
1617220800000|2021-03-31 20:00:00|11073.4|11072.4|11071.6|11070.6|11077.2|11076.3|11070|11068.5|2999
1617224400000|2021-03-31 21:00:00|11074.2|11068.2|11074.8|11070.6|11078|11073.3|11071.6|11067.6|2775
1617228000000|2021-03-31 22:00:00|11075.2|11070.7|11077.8|11077.1|11078.8|11077.8|11069.7|11068.3|2454
1617231600000|2021-03-31 23:00:00|11078.1|11077|11076.2|11075.5|11081.1|11080.1|11075.3|11074.3|2204
1617235200000|2021-04-01 00:00:00|11076.3|11075.6|11079.5|11078.5|11083|11082.2|11068.1|11067.2|5842
1617238800000|2021-04-01 01:00:00|11079.6|11078.6|11066.9|11065.9|11080.3|11079.3|11062.9|11062|4185
1617242400000|2021-04-01 02:00:00|11066.8|11066.1|11064.2|11063.5|11071.5|11070.6|11062|11061.2|3884
1617246000000|2021-04-01 03:00:00|11064.1|11063.4|11063.7|11063|11065.9|11065|11057.5|11056.5|3101
1617249600000|2021-04-01 04:00:00|11063.8|11063.1|11070.5|11069.5|11071.6|11070.7|11062.4|11061.6|3915
1617253200000|2021-04-01 05:00:00|11070.3|11069.6|11075.6|11074.6|11075.8|11074.8|11070|11069.2|3275
1617256800000|2021-04-01 06:00:00|11075.7|11074.7|11077.2|11076.2|11081.6|11080.7|11074.6|11073.8|4794
1617260400000|2021-04-01 07:00:00|11077.3|11076.3|11069.2|11068.2|11081.2|11080.4|11062.3|11061.4|6803
1617264000000|2021-04-01 08:00:00|11069.1|11068.1|11077.4|11076.4|11078.1|11077.3|11067.7|11066.7|5348
1617267600000|2021-04-01 09:00:00|11077.5|11076.5|11083.5|11082.8|11085.3|11084.4|11072.2|11071.3|4697
1617271200000|2021-04-01 10:00:00|11083.4|11082.7|11079.5|11078.8|11084.3|11083.5|11077.7|11076.7|3934
1617274800000|2021-04-01 11:00:00|11079.4|11078.7|11075.7|11075|11081|11080.3|11074|11073.3|3027
1617278400000|2021-04-01 12:00:00|11075.4|11074.7|11070|11069.3|11076.3|11075.6|11062.4|11061.6|6093
1617282000000|2021-04-01 13:00:00|11070.1|11069.4|11071.6|11069.9|11072.7|11070.5|11059.1|11058.1|6020
1617285600000|2021-04-01 14:00:00|11074|11070.7|11061.1|11060.4|11075.8|11073.5|11055.6|11054.6|6455
1617289200000|2021-04-01 15:00:00|11061.2|11060.5|11061|11060.3|11063.9|11063|11056.2|11055.2|4160
1617292800000|2021-04-01 16:00:00|11060.9|11060.2|11058.9|11057.9|11061.5|11060.5|11055|11054|2640
1617296400000|2021-04-01 17:00:00|11058.8|11057.8|11061.1|11060.1|11061.4|11060.6|11055.8|11055.1|2125
1617300000000|2021-04-01 18:00:00|11061|11060.3|11063.1|11062.4|11064.4|11063.6|11060|11059.2|2089
1617303600000|2021-04-01 19:00:00|11063.3|11062.3|11061|11060.3|11065.2|11064.4|11059.4|11058.6|1638
1617307200000|2021-04-01 20:00:00|11060.9|11060.2|11062.6|11058.3|11064.6|11063.6|11059.7|11057.8|1461
1617310800000|2021-04-01 21:00:00|11064.6|11058.6|11061.6|11057.4|11065.7|11061.4|11060.2|11055.2|4186
1617314400000|2021-04-01 22:00:00|11061.4|11056.9|11061|11060|11062|11061|11057.3|11056.2|1702
1617318000000|2021-04-01 23:00:00|11060.6|11059.6|11062|11061|11063.7|11062.7|11060.4|11059.4|1079
1617321600000|2021-04-02 00:00:00|11061.9|11060.9|11062.8|11061.8|11065.5|11064.5|11052.7|11051.7|3458
1617325200000|2021-04-02 01:00:00|11062.9|11061.9|11063.9|11062.9|11067.5|11066.6|11062.4|11061.4|2578
1617328800000|2021-04-02 02:00:00|11063.8|11062.8|11063|11062|11066.7|11065.8|11062.6|11061.6|1985
1617332400000|2021-04-02 03:00:00|11063.1|11062.1|11061.1|11060.4|11064.2|11063.2|11059.1|11058.1|2187
1617336000000|2021-04-02 04:00:00|11061.2|11060.2|11060.8|11059.8|11064.7|11063.7|11060.5|11059.5|2973
1617339600000|2021-04-02 05:00:00|11060.7|11059.7|11054.1|11053.1|11061|11060|11048.2|11047.2|2325
1617343200000|2021-04-02 06:00:00|11053.5|11052.5|11049.2|11048.2|11053.9|11053|11043.8|11042.8|2176
1617346800000|2021-04-02 07:00:00|11049.3|11048.3|11054.9|11053.9|11057|11056|11048.6|11047.6|2018
1617350400000|2021-04-02 08:00:00|11055.1|11054.1|11039.3|11038.3|11056.2|11055.2|11037.8|11036.8|2651
1617354000000|2021-04-02 09:00:00|11039.4|11038.4|11048.3|11047.3|11049.8|11048.8|11039.2|11038.2|1765
1617357600000|2021-04-02 10:00:00|11048.2|11047.2|11051.5|11050.5|11052.7|11051.7|11047.4|11046.4|1639
1617361200000|2021-04-02 11:00:00|11051.6|11050.6|11053.2|11052.2|11055.8|11054.8|11044.1|11043.3|2073
1617364800000|2021-04-02 12:00:00|11053.3|11052.3|11061.8|11060.8|11070.3|11068.5|11049.7|11047.8|6239
1617368400000|2021-04-02 13:00:00|11061.7|11060.7|11067.5|11066.5|11075.4|11074.4|11061.7|11060.7|4221
1617372000000|2021-04-02 14:00:00|11067.6|11066.6|11067.4|11066.4|11074.5|11073.5|11065.7|11064.7|2571
1617375600000|2021-04-02 15:00:00|11067.2|11066.2|11070|11068.4|11070.1|11068.9|11066.9|11065.9|6298
1617379200000|2021-04-02 16:00:00|11070.1|11068.5|11071.2|11068|11071.9|11070.5|11068.5|11066.8|11167
1617382800000|2021-04-02 17:00:00|11071.5|11068.1|11072.8|11066.8|11073.5|11069.3|11068.1|11062.1|14157
1617386400000|2021-04-02 18:00:00|11072.7|11066.7|11073.3|11067.3|11073.6|11068.3|11068.6|11062.6|3610
1617390000000|2021-04-02 19:00:00|11073.2|11067.2|11066.5|11065.5|11073.8|11068.7|11066|11063.2|6655
1617393600000|2021-04-02 20:00:00|11066.6|11065.6|11071.7|11065.7|11077.5|11071.5|11064.1|11058.2|5017
1617570000000|2021-04-04 21:00:00|11071.9|11059.9|11070.8|11064.8|11073.8|11066.9|11065.8|11058.2|745
1617573600000|2021-04-04 22:00:00|11070.9|11064.9|11072.5|11071.5|11072.5|11071.5|11062.4|11059.8|9790
1617577200000|2021-04-04 23:00:00|11072.4|11071.4|11068.4|11067.4|11075.6|11074.6|11067|11066|2344
1617580800000|2021-04-05 00:00:00|11068.6|11067.6|11062.7|11061.7|11072.7|11071.7|11059.2|11058.2|3464
1617584400000|2021-04-05 01:00:00|11062.8|11061.8|11059.9|11058.9|11063.6|11062.6|11054.8|11053.8|2495
1617588000000|2021-04-05 02:00:00|11060|11059|11057.3|11056.3|11060.3|11059.3|11057|11056|2264
1617591600000|2021-04-05 03:00:00|11057.4|11056.4|11056.1|11055.1|11059.3|11058.3|11052.7|11051.8|2023
1617595200000|2021-04-05 04:00:00|11056|11055|11065.4|11064.4|11065.7|11064.7|11055.9|11054.9|1673
1617598800000|2021-04-05 05:00:00|11065.2|11064.2|11067.8|11066.8|11068.5|11067.6|11062.6|11061.6|2637
1617602400000|2021-04-05 06:00:00|11067.7|11067|11063.5|11062.5|11069.3|11068.3|11062.6|11061.8|2346
1617606000000|2021-04-05 07:00:00|11063.4|11062.4|11063.9|11062.9|11066.8|11065.8|11062.5|11061.6|2505
1617609600000|2021-04-05 08:00:00|11064.1|11063.1|11060.9|11059.9|11064.5|11063.5|11056.2|11055.2|2712
1617613200000|2021-04-05 09:00:00|11061|11060|11061.5|11060.5|11063.3|11062.4|11059.6|11058.6|1815
1617616800000|2021-04-05 10:00:00|11061.4|11060.4|11057.4|11056.4|11062.4|11061.4|11057|11056.2|1768
1617620400000|2021-04-05 11:00:00|11057.5|11056.5|11049.9|11049.2|11057.5|11056.5|11045.7|11044.7|2361
1617624000000|2021-04-05 12:00:00|11049.8|11049.1|11048.5|11047.5|11053.6|11052.6|11042.1|11041.4|3399
1617627600000|2021-04-05 13:00:00|11048.6|11047.6|11026.6|11025.6|11049.3|11048.3|11025.9|11024.9|3868
1617631200000|2021-04-05 14:00:00|11028.6|11025.5|11013.3|11012.3|11029.2|11027.5|10996.6|10995.6|7109
1617634800000|2021-04-05 15:00:00|11013.4|11012.4|11008.9|11007.9|11017.3|11016.4|11006.2|11005.2|3863
1617638400000|2021-04-05 16:00:00|11009.1|11008.1|11010|11009|11013|11012.1|11008.6|11007.6|1948
1617642000000|2021-04-05 17:00:00|11010.2|11009.2|11013.1|11012.1|11014.4|11013.5|11008.7|11007.7|2456
1617645600000|2021-04-05 18:00:00|11013|11012|11017.8|11016.8|11019.1|11018.1|11013|11012|2004
1617649200000|2021-04-05 19:00:00|11018|11017|11018.7|11017.7|11025.5|11024.7|11016.5|11015.5|2196
1617652800000|2021-04-05 20:00:00|11018.6|11017.6|11018.4|11017.4|11023.2|11022.2|11018.2|11017.2|1626
1617656400000|2021-04-05 21:00:00|11019.9|11016.2|11016.5|11013.7|11023.6|11017.6|11014.6|11008.6|4073
1617660000000|2021-04-05 22:00:00|11017|11013.8|11023.1|11022.1|11023.4|11022.4|11016.6|11013.5|2133
1617663600000|2021-04-05 23:00:00|11022.9|11021.9|11020|11019|11022.9|11021.9|11016.5|11015.5|1690
1617667200000|2021-04-06 00:00:00|11019.9|11018.9|11026.8|11026.1|11030.3|11029.3|11013.3|11012.3|3621
1617670800000|2021-04-06 01:00:00|11026.7|11026|11024.8|11023.8|11032.2|11031.3|11020.4|11019.6|3229
1617674400000|2021-04-06 02:00:00|11024.7|11023.7|11035|11034.3|11036.3|11035.3|11024.5|11023.7|3676
1617678000000|2021-04-06 03:00:00|11034.9|11034.2|11036.6|11035.6|11041.1|11040.1|11033.5|11032.5|3244
1617681600000|2021-04-06 04:00:00|11036.7|11035.7|11025.7|11024.7|11038.5|11037.6|11023.7|11022.7|2968
1617685200000|2021-04-06 05:00:00|11025.8|11024.8|11017.2|11016.2|11026|11025.2|11015.2|11014.2|3192
1617688800000|2021-04-06 06:00:00|11017.3|11016.3|11031.7|11030.7|11033.6|11032.9|11015.5|11014.5|4326
1617692400000|2021-04-06 07:00:00|11031.9|11031.2|11030.2|11029.2|11039.7|11038.9|11030.1|11029.2|5166
1617696000000|2021-04-06 08:00:00|11030.3|11029.3|11040.6|11039.6|11048.4|11047.6|11028.7|11027.8|4833
1617699600000|2021-04-06 09:00:00|11040.5|11039.8|11050|11049|11052.6|11051.7|11040.1|11039.1|4045
1617703200000|2021-04-06 10:00:00|11050.1|11049.3|11053.1|11052.1|11055.7|11054.7|11047.5|11046.6|3064
1617706800000|2021-04-06 11:00:00|11053.2|11052.2|11034.9|11034.2|11054.1|11053.3|11032.4|11031.7|3073
1617710400000|2021-04-06 12:00:00|11034.8|11034.1|10991|10990|11034.9|11034.1|10987.9|10986.9|6735
1617714000000|2021-04-06 13:00:00|10990.9|10989.9|10984.8|10983.8|10996.9|10996.1|10967.4|10966.4|7336
1617717600000|2021-04-06 14:00:00|10985.1|10984.4|10975.7|10974.7|10993.5|10992.5|10973.6|10972.9|6765
1617721200000|2021-04-06 15:00:00|10975.9|10974.9|10984.1|10983.1|10986|10985.2|10973.2|10972.3|3816
1617724800000|2021-04-06 16:00:00|10984.2|10983.2|10988.5|10987.8|10989|10988.2|10983.5|10982.6|2565
1617728400000|2021-04-06 17:00:00|10988.7|10987.7|10990.7|10989.7|10992.2|10991.3|10986.6|10985.8|2912
1617732000000|2021-04-06 18:00:00|10990.8|10989.8|10986|10985.3|10991.2|10990.4|10982.8|10982.1|3093
1617735600000|2021-04-06 19:00:00|10985.9|10985.2|10981.1|10980.4|10986.6|10985.9|10980.8|10980.1|2302
1617739200000|2021-04-06 20:00:00|10981.7|10980.7|10975.9|10972.7|10982.3|10981.5|10973|10971.8|2506
1617742800000|2021-04-06 21:00:00|10974.5|10973.5|10980.8|10975.5|10988.8|10982.8|10974.5|10971.3|8027
1617746400000|2021-04-06 22:00:00|10981|10975.7|10978.3|10977.3|10981|10978.3|10974|10972.7|4795
1617750000000|2021-04-06 23:00:00|10978.4|10977.4|10980.2|10979.2|10980.9|10979.9|10974.7|10973.7|1711
1617753600000|2021-04-07 00:00:00|10980.1|10979.4|10978|10977|10990|10989.1|10977.1|10976.2|3783
1617757200000|2021-04-07 01:00:00|10977.8|10977.1|10966.8|10965.8|10979|10978|10958.4|10957.4|4709
1617760800000|2021-04-07 02:00:00|10966.7|10965.7|10975.7|10974.7|10981.2|10980.3|10966.1|10965.1|4201
1617764400000|2021-04-07 03:00:00|10975.8|10974.8|10978.5|10977.5|10983.8|10983|10973.6|10972.8|3001
1617768000000|2021-04-07 04:00:00|10978.7|10977.7|10972.4|10971.4|10979.1|10978.1|10972.1|10971.2|2459
1617771600000|2021-04-07 05:00:00|10972.3|10971.3|10977.3|10976.3|10982.9|10982|10972.1|10971.3|2917
1617775200000|2021-04-07 06:00:00|10977.2|10976.2|10982.3|10981.3|10986.3|10985.3|10972.4|10971.4|5020
1617778800000|2021-04-07 07:00:00|10982.2|10981.2|10979.8|10978.8|10990.9|10990.1|10977.4|10976.4|5262
1617782400000|2021-04-07 08:00:00|10979.7|10979|10986.4|10985.4|10994.7|10993.9|10979|10978.1|4700
1617786000000|2021-04-07 09:00:00|10986.3|10985.3|10981.3|10980.3|10990.9|10990.2|10981.2|10980.2|3701
1617789600000|2021-04-07 10:00:00|10981.4|10980.4|10975.3|10974.3|10983.7|10982.9|10973.2|10972.2|3916
1617793200000|2021-04-07 11:00:00|10975.2|10974.2|10983.8|10982.8|10985.9|10985.1|10974.2|10973.3|3956
1617796800000|2021-04-07 12:00:00|10983.9|10982.9|10988|10987|10994.1|10993.4|10983.7|10982.7|5113
1617800400000|2021-04-07 13:00:00|10987.9|10986.9|10984|10983.3|10994.4|10993.4|10977.6|10976.8|5812
1617804000000|2021-04-07 14:00:00|10983.9|10983.2|10962.5|10961.8|10984.2|10983.5|10961.2|10960.4|7298
1617807600000|2021-04-07 15:00:00|10962.7|10962|10967.8|10967.1|10973.3|10972.5|10960.3|10959.6|5651
1617811200000|2021-04-07 16:00:00|10967.9|10967.2|10972|10971|10972.8|10972|10966.2|10965.3|3497
1617814800000|2021-04-07 17:00:00|10972.1|10971.1|10977|10974.2|10978.4|10977.5|10970.3|10969.4|2639
1617818400000|2021-04-07 18:00:00|10976.9|10974.5|10980.9|10979.9|10983.1|10982.3|10975.3|10971.5|4056
1617822000000|2021-04-07 19:00:00|10981|10980|10978.7|10978|10988.2|10987.4|10978.7|10977.8|3403
1617825600000|2021-04-07 20:00:00|10979|10978.3|10986.8|10983.1|10987.1|10984.6|10978.6|10977.7|1985
1617829200000|2021-04-07 21:00:00|10987.7|10983.4|10987.3|10981.7|10989.1|10984.3|10982.8|10976.8|4311
1617832800000|2021-04-07 22:00:00|10987.6|10981.8|10985.4|10984.4|10988.1|10987.2|10984|10980.3|2102
1617836400000|2021-04-07 23:00:00|10985.3|10984.3|10986.1|10985.1|10987.4|10986.4|10982.9|10981.9|1846
1617840000000|2021-04-08 00:00:00|10986|10985|10978.1|10977.1|10991|10990|10977.1|10976.1|4887
1617843600000|2021-04-08 01:00:00|10978.4|10977.4|10977|10976|10980.2|10979.3|10971.9|10970.9|3767
1617847200000|2021-04-08 02:00:00|10976.9|10975.9|10974.8|10973.8|10976.9|10976|10972.6|10971.7|3800
1617850800000|2021-04-08 03:00:00|10974.7|10973.7|10974.5|10973.5|10975.8|10974.9|10970.1|10969.1|2355
1617854400000|2021-04-08 04:00:00|10974.7|10973.7|10967.6|10966.6|10975.7|10974.8|10965.6|10964.7|1972
1617858000000|2021-04-08 05:00:00|10967.2|10966.5|10968.8|10967.8|10970.1|10969.1|10964.4|10963.5|2794
1617861600000|2021-04-08 06:00:00|10968.7|10968|10969.6|10968.9|10975.5|10974.7|10963.2|10962.5|4196
1617865200000|2021-04-08 07:00:00|10969.7|10969|10952.2|10951.5|10971.4|10970.7|10949|10948.2|5892
1617868800000|2021-04-08 08:00:00|10952.3|10951.3|10945.9|10945.2|10952.9|10952|10944.2|10943.5|5116
1617872400000|2021-04-08 09:00:00|10946.1|10945.1|10956.5|10955.5|10957.7|10956.9|10945.6|10944.7|4392
1617876000000|2021-04-08 10:00:00|10956.3|10955.6|10955.1|10954.1|10958.2|10957.4|10952|10951.2|3102
1617879600000|2021-04-08 11:00:00|10955.2|10954.2|10921.5|10920.8|10955.9|10955.2|10918.6|10917.9|5576
1617883200000|2021-04-08 12:00:00|10921.6|10920.6|10908.2|10907.5|10926.9|10926|10900.3|10899.6|7641
1617886800000|2021-04-08 13:00:00|10908.1|10907.4|10910.8|10910.1|10916.5|10915.5|10902.8|10901.9|6042
1617890400000|2021-04-08 14:00:00|10911.1|10910.2|10924.4|10923.7|10929.2|10928.4|10906.5|10905.7|6106
1617894000000|2021-04-08 15:00:00|10924.2|10923.5|10926.6|10925.9|10930.4|10929.6|10923|10922|4126
1617897600000|2021-04-08 16:00:00|10926.5|10925.8|10925|10924.3|10926.9|10926.1|10919.5|10918.7|3139
1617901200000|2021-04-08 17:00:00|10925.1|10924.4|10924.7|10924|10926.3|10925.6|10921.3|10920.5|2403
1617904800000|2021-04-08 18:00:00|10924.2|10923.5|10925.9|10925.2|10928.5|10927.7|10923|10922.2|2046
1617908400000|2021-04-08 19:00:00|10926|10925.3|10930.4|10929.7|10932.2|10931.4|10926|10925.2|2148
1617912000000|2021-04-08 20:00:00|10930.3|10929.6|10929|10924|10932.1|10931.4|10926.2|10923.3|1760
1617915600000|2021-04-08 21:00:00|10928.3|10922.3|10928.7|10925.2|10930.7|10926.6|10924.9|10918.9|6847
1617919200000|2021-04-08 22:00:00|10928.9|10925.1|10933.4|10932.4|10940.1|10939.1|10927|10924.6|2424
1617922800000|2021-04-08 23:00:00|10933.5|10932.5|10933.6|10932.6|10935.8|10934.9|10928.8|10927.9|2176
1617926400000|2021-04-09 00:00:00|10933.8|10932.8|10926.4|10925.7|10938.3|10937.3|10922.1|10921.1|5232
1617930000000|2021-04-09 01:00:00|10926.3|10925.6|10924.7|10924|10931.6|10930.8|10921.8|10921.1|4107
1617933600000|2021-04-09 02:00:00|10924.8|10924.1|10928|10927.3|10932.5|10931.7|10923.9|10923.1|3513
1617937200000|2021-04-09 03:00:00|10928.2|10927.2|10929.2|10928.5|10930.3|10929.5|10926.2|10925.2|2687
1617940800000|2021-04-09 04:00:00|10929.3|10928.6|10937.4|10936.7|10937.9|10937.2|10929|10928.2|1751
1617944400000|2021-04-09 05:00:00|10937.3|10936.6|10939.2|10938.2|10943.8|10942.8|10931.4|10930.7|2902
1617948000000|2021-04-09 06:00:00|10938.8|10938.1|10944.5|10943.5|10948.4|10947.4|10938.7|10937.7|4222
1617951600000|2021-04-09 07:00:00|10944.3|10943.6|10950.5|10949.5|10956.5|10955.6|10941.4|10940.6|5048
1617955200000|2021-04-09 08:00:00|10950.4|10949.4|10966.3|10965.6|10968.6|10967.9|10949.5|10948.6|4808
1617958800000|2021-04-09 09:00:00|10966.2|10965.5|10965.5|10964.5|10969.2|10968.4|10960.6|10959.7|3570
1617962400000|2021-04-09 10:00:00|10965.4|10964.7|10970.8|10970.1|10975.4|10974.7|10965.4|10964.7|3713
1617966000000|2021-04-09 11:00:00|10970.7|10970|10972.1|10971.1|10974|10973.3|10958.6|10957.7|3504
1617969600000|2021-04-09 12:00:00|10972|10971|10988|10987.3|10996.4|10995.7|10968.7|10967.8|5602
1617973200000|2021-04-09 13:00:00|10987.8|10987.1|10976.5|10975.8|10995.9|10995.2|10974.8|10974.1|5229
1617976800000|2021-04-09 14:00:00|10976.4|10975.7|10960|10959.3|10978.5|10977.5|10955.9|10955.1|5885
1617980400000|2021-04-09 15:00:00|10959.9|10959.2|10964.9|10964.2|10971.8|10971|10958.7|10958|3911
1617984000000|2021-04-09 16:00:00|10965.1|10964.4|10964|10963.3|10966.8|10966|10962|10961.2|2200
1617987600000|2021-04-09 17:00:00|10964.4|10963.7|10962.4|10961.7|10964.9|10964.2|10958.4|10957.6|2042
1617991200000|2021-04-09 18:00:00|10962.7|10962|10965.8|10965.1|10968.1|10967.4|10962.2|10961.5|2155
1617994800000|2021-04-09 19:00:00|10965.7|10965|10965.1|10964.4|10966.7|10966|10961.1|10960.1|2070
1617998400000|2021-04-09 20:00:00|10965.2|10964.5|10967.3|10966.3|10967.9|10966.9|10964.3|10963.6|1575
1618174800000|2021-04-11 21:00:00|10978.1|10966.1|10974.1|10968.1|10983.1|10974.9|10966|10959.5|1506
1618178400000|2021-04-11 22:00:00|10974|10968|10975.8|10974.8|10976.1|10975.1|10967.8|10964.8|3199
1618182000000|2021-04-11 23:00:00|10975.7|10974.7|10972.8|10971.8|10976.2|10975.2|10969.4|10968.4|1582
1618185600000|2021-04-12 00:00:00|10972.7|10971.7|10976.7|10975.7|10977.3|10976.3|10965.6|10964.7|3302
1618189200000|2021-04-12 01:00:00|10976.5|10975.5|10959.4|10958.4|10977.5|10976.8|10955.7|10954.7|4346
1618192800000|2021-04-12 02:00:00|10959.2|10958.5|10953.3|10952.3|10959.3|10958.5|10948.4|10947.6|4230
1618196400000|2021-04-12 03:00:00|10953.4|10952.4|10954.6|10953.6|10954.8|10954.1|10947.6|10946.7|3463
1618200000000|2021-04-12 04:00:00|10954.7|10953.7|10953.6|10952.9|10959.3|10958.5|10952.9|10952.1|2538
1618203600000|2021-04-12 05:00:00|10953.9|10953.2|10954.5|10953.5|10958.6|10957.9|10953.5|10952.7|1986
1618207200000|2021-04-12 06:00:00|10954.4|10953.4|10958.2|10957.5|10961.6|10960.6|10948.7|10947.8|4377
1618210800000|2021-04-12 07:00:00|10958.4|10957.2|10946|10945|10958.4|10957.7|10942.4|10941.7|4935
1618214400000|2021-04-12 08:00:00|10945.9|10945.2|10947.4|10946.7|10948|10947.3|10938.2|10937.5|3975
1618218000000|2021-04-12 09:00:00|10947.5|10946.8|10931.8|10931.1|10948|10947.3|10931.4|10930.6|3240
1618221600000|2021-04-12 10:00:00|10931.7|10931|10937.8|10937.1|10938.3|10937.6|10929.1|10928.4|3179
1618225200000|2021-04-12 11:00:00|10937.9|10937.2|10934.9|10934.2|10939.6|10938.9|10925|10924.1|3362
1618228800000|2021-04-12 12:00:00|10934.5|10933.8|10933.4|10932.7|10939.2|10938.5|10926.6|10925.8|3303
1618232400000|2021-04-12 13:00:00|10933.6|10932.9|10943.9|10943.2|10945.3|10944.6|10930.1|10929.4|4466
1618236000000|2021-04-12 14:00:00|10943.8|10943.1|10939.9|10939.2|10945.3|10944.6|10936.6|10935.9|3867
1618239600000|2021-04-12 15:00:00|10940|10939.3|10944.1|10943.4|10944.6|10943.8|10936.6|10935.9|3087
1618243200000|2021-04-12 16:00:00|10944|10943.3|10941|10940.3|10944.5|10943.6|10939|10938.3|2128
1618246800000|2021-04-12 17:00:00|10941.1|10940.4|10939.9|10939.2|10942.6|10941.7|10936.9|10936.2|1978
1618250400000|2021-04-12 18:00:00|10939.8|10939.1|10942.9|10942.2|10946.1|10945.4|10939.7|10938.8|2069
1618254000000|2021-04-12 19:00:00|10942.8|10942.1|10941.7|10940.7|10945.3|10944.6|10941.3|10940.5|1927
1618257600000|2021-04-12 20:00:00|10941.9|10941|10939|10937.4|10941.9|10941.2|10938.1|10935.5|1170
1618261200000|2021-04-12 21:00:00|10940.2|10935.4|10940.9|10936.8|10944|10939.1|10939.3|10934.5|1950
1618264800000|2021-04-12 22:00:00|10941|10937.1|10939.4|10938.4|10942|10939.4|10937.9|10935.9|1611
1618268400000|2021-04-12 23:00:00|10939.3|10938.3|10938.7|10937.7|10941.8|10941|10936.1|10935.4|1338
1618272000000|2021-04-13 00:00:00|10938.6|10937.6|10955.4|10954.4|10957.3|10956.5|10937.7|10937|4288
1618275600000|2021-04-13 01:00:00|10955.6|10954.6|10957.7|10957|10962.7|10962|10954.1|10953.2|3395
1618279200000|2021-04-13 02:00:00|10957.6|10956.9|10963.5|10962.5|10966.9|10965.9|10956|10955.1|4138
1618282800000|2021-04-13 03:00:00|10963.3|10962.6|10972|10971|10972.7|10971.8|10961.2|10960.3|2650
1618286400000|2021-04-13 04:00:00|10971.7|10971.3|10971.1|10970.1|10975.8|10974.9|10969.7|10968.7|2625
1618290000000|2021-04-13 05:00:00|10971|10970|10969.6|10968.6|10974.3|10973.3|10966.4|10965.7|2408
1618293600000|2021-04-13 06:00:00|10969.1|10968.4|10968.8|10967.8|10970.4|10969.5|10956.7|10956|3937
1618297200000|2021-04-13 07:00:00|10968.7|10967.7|10933.1|10932.1|10970.2|10969.5|10929.9|10928.9|6377
1618300800000|2021-04-13 08:00:00|10933|10932|10933.1|10932.1|10940|10939.3|10929|10928.1|5330
1618304400000|2021-04-13 09:00:00|10932.9|10932.2|10934.4|10933.4|10936.8|10935.9|10923|10922|4450
1618308000000|2021-04-13 10:00:00|10934.5|10933.5|10941|10940.3|10944.6|10943.9|10931.4|10930.6|3724
1618311600000|2021-04-13 11:00:00|10941.1|10940.1|10941.2|10940.5|10942.3|10941.6|10913.3|10912.3|6864
1618315200000|2021-04-13 12:00:00|10941.3|10940.6|10928.8|10927.8|10961.6|10959.4|10918.8|10918.1|8268
1618318800000|2021-04-13 13:00:00|10928.9|10928.2|10921.9|10920.9|10931.1|10930.4|10915|10914.3|7286
1618322400000|2021-04-13 14:00:00|10921.8|10921.2|10920.2|10919.5|10933.8|10933.1|10918.4|10917.6|5346
1618326000000|2021-04-13 15:00:00|10920.4|10919.7|10919.4|10918.7|10926.3|10925.5|10919.1|10918.4|3522
1618329600000|2021-04-13 16:00:00|10919.3|10918.6|10919.2|10918.5|10923.8|10923.1|10913|10912.3|2396
1618333200000|2021-04-13 17:00:00|10919.1|10918.4|10910.3|10909.6|10919.3|10918.5|10905.4|10904.7|3644
1618336800000|2021-04-13 18:00:00|10910.4|10909.7|10908.6|10907.9|10911.7|10911|10907.6|10906.9|1944
1618340400000|2021-04-13 19:00:00|10908.7|10908|10902.8|10902.1|10911.1|10910.4|10902.2|10901.4|2253
1618344000000|2021-04-13 20:00:00|10903.1|10902.4|10906.7|10905.7|10907.1|10905.9|10903.1|10902.4|1864
1618347600000|2021-04-13 21:00:00|10907.1|10905.2|10906.5|10904.3|10907.9|10906.3|10906.2|10902.8|3015
1618351200000|2021-04-13 22:00:00|10907|10904.2|10904.5|10903.5|10908.4|10907.1|10902.6|10901.6|3149
1618354800000|2021-04-13 23:00:00|10904.6|10903.6|10892.8|10891.8|10904.9|10904|10889.4|10888.4|1976
1618358400000|2021-04-14 00:00:00|10892.9|10891.9|10882.1|10881.4|10894.7|10894|10880|10879|5017
1618362000000|2021-04-14 01:00:00|10882|10881.3|10885.7|10884.7|10887.8|10886.8|10875.5|10874.8|4555
1618365600000|2021-04-14 02:00:00|10885.6|10884.6|10886.1|10885.1|10891.1|10890.2|10879.7|10878.9|3481
1618369200000|2021-04-14 03:00:00|10886.2|10885.2|10888.2|10887.5|10889.8|10889|10884.6|10883.8|2657
1618372800000|2021-04-14 04:00:00|10888.3|10887.6|10895.8|10894.8|10896.1|10895.3|10888.2|10887.5|2302
1618376400000|2021-04-14 05:00:00|10895.4|10894.7|10892.3|10891.3|10898.4|10897.4|10892.2|10891.2|2091
1618380000000|2021-04-14 06:00:00|10892.4|10891.4|10889.4|10888.4|10893.1|10892.4|10881.3|10880.3|4668
1618383600000|2021-04-14 07:00:00|10889.6|10888.7|10900.1|10899.4|10907.8|10906.8|10886.4|10885.7|6372
1618387200000|2021-04-14 08:00:00|10900.2|10899.5|10898.7|10897.7|10902.7|10902|10892.8|10892.1|4623
1618390800000|2021-04-14 09:00:00|10898.6|10897.9|10901.3|10900.6|10905.8|10905|10893.5|10892.7|4284
1618394400000|2021-04-14 10:00:00|10901.4|10900.4|10892.8|10891.8|10902.6|10901.8|10891.2|10890.2|3545
1618398000000|2021-04-14 11:00:00|10892.5|10891.5|10895.9|10894.9|10895.9|10895.2|10889.2|10888.5|3462
1618401600000|2021-04-14 12:00:00|10895.8|10894.8|10895.3|10894.6|10897.9|10897|10890.1|10889.2|3666
1618405200000|2021-04-14 13:00:00|10895.4|10894.7|10907|10906.3|10910.1|10909.1|10894.3|10893.5|5382
1618408800000|2021-04-14 14:00:00|10906.9|10906.2|10902.1|10901.4|10908|10907.3|10894.1|10893.2|4757
1618412400000|2021-04-14 15:00:00|10902.2|10901.5|10893.9|10893.2|10903.6|10902.9|10893|10892.3|3500
1618416000000|2021-04-14 16:00:00|10894.1|10893.1|10895.7|10894.7|10899.4|10898.7|10891.4|10890.7|2649
1618419600000|2021-04-14 17:00:00|10895.8|10894.8|10898.2|10897.2|10898.5|10897.6|10894.4|10893.6|1919
1618423200000|2021-04-14 18:00:00|10898.3|10897.3|10894|10893.3|10898.7|10898|10893.3|10892.6|1622
1618426800000|2021-04-14 19:00:00|10894.2|10893.5|10890.1|10889.4|10896|10895.2|10889.8|10889.1|1660
1618430400000|2021-04-14 20:00:00|10890.3|10889.6|10895.1|10892.1|10895.3|10894|10888.7|10887.7|2541
1618434000000|2021-04-14 21:00:00|10894.9|10892.9|10895.9|10892.2|10902|10896|10894.9|10889.1|2883
1618437600000|2021-04-14 22:00:00|10895.8|10892.1|10896.5|10895.5|10897.4|10896.1|10892.2|10891.3|2386
1618441200000|2021-04-14 23:00:00|10896.4|10895.7|10890|10889|10896.5|10895.7|10887.3|10886.4|1385
1618444800000|2021-04-15 00:00:00|10890.1|10889.1|10888.2|10887.2|10890.6|10889.8|10882.5|10881.7|3124
1618448400000|2021-04-15 01:00:00|10888.1|10887.1|10889.3|10888.6|10893.7|10892.7|10880.9|10880.1|3318
1618452000000|2021-04-15 02:00:00|10889.4|10888.4|10892.8|10891.8|10892.8|10891.9|10884.8|10884|1974
1618455600000|2021-04-15 03:00:00|10892.7|10891.7|10889.8|10888.8|10892.7|10891.9|10888.2|10887.4|1494
1618459200000|2021-04-15 04:00:00|10890|10889.3|10887.2|10886.5|10890.8|10890.1|10885.9|10884.9|1598
1618462800000|2021-04-15 05:00:00|10887.3|10886.6|10891.8|10890.8|10892|10891.1|10886.6|10885.8|1687
1618466400000|2021-04-15 06:00:00|10891.6|10890.9|10890.4|10889.7|10896.4|10895.5|10888.9|10888.1|2597
1618470000000|2021-04-15 07:00:00|10889.9|10889.4|10882.5|10881.8|10892.1|10891.2|10879.4|10878.7|3410
1618473600000|2021-04-15 08:00:00|10882.6|10881.9|10877.7|10877|10890.7|10890|10870.8|10870|3425
1618477200000|2021-04-15 09:00:00|10877.8|10877.1|10877|10876.3|10879|10878.2|10866.8|10866.1|2730
1618480800000|2021-04-15 10:00:00|10877.1|10876.4|10883.1|10882.4|10884.8|10883.9|10874.4|10873.5|2540
1618484400000|2021-04-15 11:00:00|10882.5|10881.8|10879.5|10878.5|10885.2|10884.4|10878.1|10877.4|2354
1618488000000|2021-04-15 12:00:00|10879|10878.3|10880.5|10879.8|10888.4|10887.4|10870.7|10869.9|4908
1618491600000|2021-04-15 13:00:00|10880.4|10879.7|10872.5|10871.5|10881.2|10880.5|10865.4|10864.5|5607
1618495200000|2021-04-15 14:00:00|10872.1|10871.4|10872.9|10872.2|10875.1|10874.4|10861.6|10860.9|6684
1618498800000|2021-04-15 15:00:00|10872.7|10872|10878.6|10877.9|10880.4|10879.6|10867.1|10866.3|4615
1618502400000|2021-04-15 16:00:00|10878.5|10877.8|10869.9|10869.2|10878.7|10878|10869.3|10868.6|2722
1618506000000|2021-04-15 17:00:00|10869.8|10869.1|10867.4|10866.4|10878.3|10877.6|10866.3|10865.4|2660
1618509600000|2021-04-15 18:00:00|10867.3|10866.6|10866.1|10865.4|10869.3|10868.4|10863.1|10862.4|2508
1618513200000|2021-04-15 19:00:00|10866|10865.3|10867.2|10866.2|10871.6|10870.7|10864.6|10863.9|2471
1618516800000|2021-04-15 20:00:00|10867.4|10866.4|10876|10875|10878.3|10876.3|10867.3|10866.4|2095
1618520400000|2021-04-15 21:00:00|10876.2|10875.2|10877.2|10872.2|10879.2|10875.2|10873.5|10867.7|6713
1618524000000|2021-04-15 22:00:00|10877.5|10872.3|10873.8|10872.8|10878.9|10875.2|10870.5|10869.5|2083
1618527600000|2021-04-15 23:00:00|10873.9|10872.9|10869.6|10868.6|10874.8|10873.8|10867|10866.1|1451
1618531200000|2021-04-16 00:00:00|10869.5|10868.5|10876.9|10875.9|10876.9|10876.1|10861.5|10860.8|4120
1618534800000|2021-04-16 01:00:00|10876.8|10875.8|10885.1|10884.1|10894.6|10893.8|10876.6|10875.7|5668
1618538400000|2021-04-16 02:00:00|10884.8|10884|10890|10889.3|10892.1|10891.3|10882.3|10881.3|2879
1618542000000|2021-04-16 03:00:00|10890.1|10889.1|10884.9|10883.9|10891.2|10890.5|10882.9|10882.1|2133
1618545600000|2021-04-16 04:00:00|10884.8|10883.8|10881.2|10880.5|10885.4|10884.7|10881.1|10880.4|1723
1618549200000|2021-04-16 05:00:00|10881.1|10880.4|10881.5|10880.8|10883.2|10882.5|10877.7|10876.8|2120
1618552800000|2021-04-16 06:00:00|10881.4|10880.7|10890.3|10889.3|10892.1|10891.3|10881|10880|3651
1618556400000|2021-04-16 07:00:00|10890.4|10889.4|10889.7|10888.7|10897|10896.3|10884.9|10884.2|5126
1618560000000|2021-04-16 08:00:00|10889.8|10889.1|10886|10885|10894.2|10893.4|10882.7|10882|3929
1618563600000|2021-04-16 09:00:00|10885.7|10885.1|10882.8|10882.1|10891.1|10890.3|10880|10879.2|3827
1618567200000|2021-04-16 10:00:00|10882.9|10882.2|10878.8|10878.1|10885.5|10884.8|10870.7|10870|3655
1618570800000|2021-04-16 11:00:00|10878.9|10878.2|10877.6|10876.9|10882.3|10881.4|10873.2|10872.5|3770
1618574400000|2021-04-16 12:00:00|10877.8|10877.1|10885.5|10884.8|10887.3|10886.6|10875.2|10874.3|4954
1618578000000|2021-04-16 13:00:00|10885.4|10884.4|10886.9|10885.9|10890.2|10889.5|10881.7|10881|4497
1618581600000|2021-04-16 14:00:00|10887.2|10885.6|10881.2|10880.5|10887.3|10886.4|10874.7|10874|4207
1618585200000|2021-04-16 15:00:00|10881.5|10880.8|10879.6|10878.9|10884.6|10883.9|10879.1|10878.4|2845
1618588800000|2021-04-16 16:00:00|10879.7|10879|10878.6|10877.9|10883.2|10882.5|10878.3|10877.6|1974
1618592400000|2021-04-16 17:00:00|10878.7|10878|10879.8|10879.1|10882|10881.3|10876.1|10875.4|1418
1618596000000|2021-04-16 18:00:00|10879.9|10879.2|10879.9|10878.9|10880.9|10880.2|10876.6|10875.8|1388
1618599600000|2021-04-16 19:00:00|10880|10879|10879.7|10879|10880.9|10880.1|10877|10876.3|1824
1618603200000|2021-04-16 20:00:00|10879.9|10879.2|10879.8|10878.8|10883.9|10881.4|10877.7|10876.5|2312
1618776000000|2021-04-18 20:00:00|10881.4|10874.6|10885|10873.2|10888.7|10876.7|10879|10868.5|197
1618779600000|2021-04-18 21:00:00|10885.6|10873.6|10879.4|10873.4|10888.1|10877.6|10876.2|10870.2|1483
1618783200000|2021-04-18 22:00:00|10879.5|10873.5|10877.6|10876.6|10885|10882.6|10875.3|10873.5|2755
1618786800000|2021-04-18 23:00:00|10877.5|10876.5|10872.8|10871.8|10878.6|10877.6|10867.2|10866.3|2545
1618790400000|2021-04-19 00:00:00|10873|10872|10870.3|10869.3|10877.2|10876.4|10862.9|10862.2|4884
1618794000000|2021-04-19 01:00:00|10870.1|10869.4|10864.9|10864.2|10877.4|10876.4|10860.2|10859.2|4992
1618797600000|2021-04-19 02:00:00|10865|10864.3|10862.6|10861.9|10866.4|10865.7|10855.3|10854.5|3624
1618801200000|2021-04-19 03:00:00|10862.7|10862|10864.6|10863.9|10866.9|10866|10862|10861.2|1751
1618804800000|2021-04-19 04:00:00|10864.7|10864|10866.7|10866|10868.8|10868.1|10863.7|10862.8|2053
1618808400000|2021-04-19 05:00:00|10866.8|10866.1|10852.3|10851.3|10868.2|10867.5|10850.4|10849.7|3042
1618812000000|2021-04-19 06:00:00|10852.4|10851.4|10856.5|10855.8|10857.3|10856.6|10846.6|10845.9|4938
1618815600000|2021-04-19 07:00:00|10856.6|10855.9|10822.6|10821.6|10856.6|10855.9|10821|10820.3|6909
1618819200000|2021-04-19 08:00:00|10822.7|10821.7|10808.6|10807.6|10823.8|10823.1|10804.1|10803.4|8040
1618822800000|2021-04-19 09:00:00|10808.5|10807.8|10805.3|10804.6|10812.5|10811.8|10801.5|10800.6|4691
1618826400000|2021-04-19 10:00:00|10805.4|10804.7|10812.4|10811.7|10819.3|10818.6|10803|10802.3|4954
1618830000000|2021-04-19 11:00:00|10812.5|10811.8|10812.5|10811.8|10818.6|10817.7|10810.3|10809.6|4888
1618833600000|2021-04-19 12:00:00|10812.4|10811.7|10808.6|10807.9|10816.4|10815.7|10806.8|10805.9|4229
1618837200000|2021-04-19 13:00:00|10808.7|10808|10825.2|10824.5|10831.5|10830.6|10808|10807.2|5373
1618840800000|2021-04-19 14:00:00|10825.4|10824.7|10803.3|10802.6|10826.5|10825.8|10802|10801.3|5975
1618844400000|2021-04-19 15:00:00|10803.4|10802.7|10810.1|10809.4|10810.1|10809.4|10801.4|10800.7|3878
1618848000000|2021-04-19 16:00:00|10809.8|10809.1|10806.9|10806.2|10810.9|10810.2|10805.8|10805|2692
1618851600000|2021-04-19 17:00:00|10806.8|10806.1|10811.8|10811.1|10813.8|10813.1|10806.7|10806|1687
1618855200000|2021-04-19 18:00:00|10811.9|10811.2|10810.3|10809.6|10813.2|10812.5|10809.2|10808.5|2092
1618858800000|2021-04-19 19:00:00|10810.4|10809.7|10818.3|10817.6|10818.6|10817.8|10810.1|10809.4|2069
1618862400000|2021-04-19 20:00:00|10818.4|10817.7|10818.2|10812.2|10818.8|10818|10813.9|10811.7|1217
1618866000000|2021-04-19 21:00:00|10818.8|10812.8|10816.6|10814.2|10820.3|10815.4|10816.3|10811.4|4679
1618869600000|2021-04-19 22:00:00|10816.5|10814|10815.7|10814.7|10817.6|10816.6|10813.6|10812.2|2102
1618873200000|2021-04-19 23:00:00|10815.4|10814.5|10811.2|10810.5|10817.5|10816.5|10808.5|10807.8|1946
1618876800000|2021-04-20 00:00:00|10811.4|10810.4|10818.1|10817.4|10820.7|10819.9|10797.8|10796.8|4575
1618880400000|2021-04-20 01:00:00|10818.2|10817.5|10826.3|10825.3|10832.2|10831.5|10817.8|10817.1|3887
1618884000000|2021-04-20 02:00:00|10826.2|10825.2|10818.5|10817.8|10827.2|10826.5|10818|10817.1|2896
1618887600000|2021-04-20 03:00:00|10818.6|10817.9|10812.3|10811.6|10819.7|10819|10810|10809.2|3069
1618891200000|2021-04-20 04:00:00|10812.4|10811.7|10816.1|10815.4|10819|10818.2|10810.3|10809.4|2259
1618894800000|2021-04-20 05:00:00|10816.2|10815.5|10820|10819.3|10823.8|10823.1|10815.2|10814.5|2214
1618898400000|2021-04-20 06:00:00|10820.1|10819.1|10842.5|10841.8|10847.4|10846.4|10818.5|10817.7|6298
1618902000000|2021-04-20 07:00:00|10842.2|10841.5|10840.5|10839.5|10855.4|10854.6|10831.5|10830.8|6463
1618905600000|2021-04-20 08:00:00|10840.3|10839.6|10848.3|10847.3|10850.5|10849.8|10837.7|10836.8|4893
1618909200000|2021-04-20 09:00:00|10848.1|10847.4|10846.6|10845.9|10852.5|10851.6|10843.5|10842.5|4333
1618912800000|2021-04-20 10:00:00|10846.5|10845.8|10841|10840|10846.8|10846.1|10835.5|10834.8|4417
1618916400000|2021-04-20 11:00:00|10840.9|10839.9|10841.5|10840.8|10842.9|10842.2|10832.3|10831.6|3573
1618920000000|2021-04-20 12:00:00|10841.6|10840.9|10845.5|10844.8|10851.7|10851|10836.7|10835.9|4464
1618923600000|2021-04-20 13:00:00|10845.6|10844.9|10828.9|10828.2|10850.3|10849.5|10825.2|10824.4|5045
1618927200000|2021-04-20 14:00:00|10829.2|10828.5|10813.1|10812.4|10831.3|10830.6|10810.9|10810.1|6071
1618930800000|2021-04-20 15:00:00|10813.2|10812.5|10808|10807|10816|10815.3|10802.9|10802.1|5538
1618934400000|2021-04-20 16:00:00|10807.7|10807.1|10813.4|10812.7|10815.5|10814.8|10806.6|10805.9|3420
1618938000000|2021-04-20 17:00:00|10813.5|10812.5|10814.3|10813.3|10815.5|10814.8|10810.6|10809.9|2138
1618941600000|2021-04-20 18:00:00|10814.2|10813.2|10811.3|10810.6|10815.7|10814.8|10811.3|10810.4|1902
1618945200000|2021-04-20 19:00:00|10811.4|10810.7|10808.2|10807.5|10811.8|10811.1|10805.4|10804.7|1787
1618948800000|2021-04-20 20:00:00|10808.3|10807.6|10811.1|10807.6|10811.5|10810.7|10808.3|10807.2|1824
1618952400000|2021-04-20 21:00:00|10812.5|10807.4|10809.4|10807.2|10817.1|10812.6|10807.5|10804.6|9492
1618956000000|2021-04-20 22:00:00|10809.3|10807.1|10811.7|10810.7|10813.2|10812.2|10807.5|10806.5|1605
1618959600000|2021-04-20 23:00:00|10811.5|10810.8|10813.8|10813.1|10814|10813.1|10808.6|10807.7|1712
1618963200000|2021-04-21 00:00:00|10813.7|10813|10809.3|10808.6|10815|10814.2|10788.1|10787.1|5537
1618966800000|2021-04-21 01:00:00|10809.2|10808.5|10794.4|10793.4|10811.4|10810.5|10791.5|10790.5|4514
1618970400000|2021-04-21 02:00:00|10794.5|10793.5|10794.9|10794.2|10798.9|10798.1|10788.5|10787.8|3112
1618974000000|2021-04-21 03:00:00|10795.1|10794.1|10798.3|10797.6|10799.6|10798.9|10794.3|10793.5|1794
1618977600000|2021-04-21 04:00:00|10798.4|10797.7|10806.2|10805.5|10811.9|10811|10797.6|10796.8|2506
1618981200000|2021-04-21 05:00:00|10806.4|10805.4|10800.8|10799.8|10808.3|10807.4|10797|10796|2361
1618984800000|2021-04-21 06:00:00|10800.4|10799.4|10802.9|10802.2|10805.9|10805.1|10795.6|10794.7|3529
1618988400000|2021-04-21 07:00:00|10803|10802.3|10822.9|10822.2|10828.7|10827.9|10801.2|10800.5|5647
1618992000000|2021-04-21 08:00:00|10823|10822.3|10821.7|10820.7|10826.9|10826.2|10814.7|10814|3917
1618995600000|2021-04-21 09:00:00|10821.6|10820.6|10808.6|10807.6|10822.5|10821.7|10806.9|10806|3793
1618999200000|2021-04-21 10:00:00|10808.7|10807.7|10814.9|10813.9|10815.3|10814.4|10806.6|10805.9|3492
1619002800000|2021-04-21 11:00:00|10815|10814|10813.1|10812.4|10817.4|10816.6|10807.9|10807.1|2780
1619006400000|2021-04-21 12:00:00|10813.2|10812.5|10805.9|10805.2|10813.8|10813.1|10798.1|10797.1|4047
1619010000000|2021-04-21 13:00:00|10805.8|10805.1|10806.9|10806.2|10812.5|10811.7|10798.2|10797.5|4908
1619013600000|2021-04-21 14:00:00|10807.1|10806.4|10816.4|10815.7|10820.1|10819.4|10807|10806.3|5722
1619017200000|2021-04-21 15:00:00|10816.5|10815.8|10810.1|10809.4|10818.2|10817.5|10807.1|10806.4|3576
1619020800000|2021-04-21 16:00:00|10810|10809.3|10810.7|10809.7|10815|10814.3|10808|10807.3|2227
1619024400000|2021-04-21 17:00:00|10810.6|10809.6|10811.5|10810.8|10812.6|10811.9|10807|10806.1|2158
1619028000000|2021-04-21 18:00:00|10811.6|10810.9|10810|10809.3|10813.9|10812.9|10809.6|10808.9|1731
1619031600000|2021-04-21 19:00:00|10809.9|10809.2|10806.3|10805.3|10811.8|10811.1|10805.7|10804.9|1790
1619035200000|2021-04-21 20:00:00|10806.2|10805.5|10808.3|10803.8|10809.4|10808|10805.2|10803.5|1518
1619038800000|2021-04-21 21:00:00|10810|10804.6|10809.2|10804.6|10812.4|10807.7|10807.7|10802.8|4626
1619042400000|2021-04-21 22:00:00|10809.1|10804.5|10803.9|10802.9|10809.1|10806.2|10803.5|10802.5|2364
1619046000000|2021-04-21 23:00:00|10803.8|10802.8|10804.9|10803.9|10805.4|10804.6|10801.9|10801.1|1082
1619049600000|2021-04-22 00:00:00|10805|10804|10802.8|10802.1|10814.7|10813.8|10795.6|10794.9|4269
1619053200000|2021-04-22 01:00:00|10802.6|10801.9|10801.3|10800.6|10806.8|10806.1|10798.8|10798.1|3060
1619056800000|2021-04-22 02:00:00|10801.2|10800.5|10800.6|10799.9|10802.5|10801.8|10797.7|10797|2205
1619060400000|2021-04-22 03:00:00|10800.5|10799.8|10801|10800.3|10803.1|10802.3|10799.1|10798.2|1929
1619064000000|2021-04-22 04:00:00|10800.9|10800.2|10797.5|10796.5|10801.2|10800.5|10791.8|10791.1|2753
1619067600000|2021-04-22 05:00:00|10797.4|10796.4|10803.9|10802.9|10804.4|10803.5|10795.8|10795|2864
1619071200000|2021-04-22 06:00:00|10803.7|10803|10790.2|10789.5|10805.6|10804.9|10786.3|10785.3|4483
1619074800000|2021-04-22 07:00:00|10790.3|10789.6|10789.8|10788.8|10791|10790.1|10781.7|10781|4690
1619078400000|2021-04-22 08:00:00|10789.9|10788.9|10804.3|10803.6|10811.5|10810.7|10789.9|10788.9|4187
1619082000000|2021-04-22 09:00:00|10804.2|10803.5|10807.4|10806.4|10810.2|10809.3|10802|10801|3469
1619085600000|2021-04-22 10:00:00|10807|10806.3|10803|10802.3|10807.2|10806.3|10798.6|10797.7|2919
1619089200000|2021-04-22 11:00:00|10802.9|10802.2|10807.9|10806.9|10811.5|10810.8|10796.3|10795.6|3415
1619092800000|2021-04-22 12:00:00|10808|10807|10813.1|10812.1|10821.1|10820.1|10807.3|10806.5|5849
1619096400000|2021-04-22 13:00:00|10812.9|10811.9|10806.3|10805.3|10817|10816.3|10803.3|10802.6|6230
1619100000000|2021-04-22 14:00:00|10806|10805|10800.1|10799.4|10811.2|10810.3|10794.9|10793.9|4681
1619103600000|2021-04-22 15:00:00|10800|10799.3|10816.7|10816|10817.2|10816.5|10799.5|10798.8|3391
1619107200000|2021-04-22 16:00:00|10816.8|10816.1|10820.9|10819.9|10823.7|10822.7|10811.3|10810.6|2747
1619110800000|2021-04-22 17:00:00|10820.7|10820|10806.8|10805.8|10823.7|10823|10805.4|10804.4|4290
1619114400000|2021-04-22 18:00:00|10806.6|10805.9|10809.3|10808.3|10814.8|10813.9|10803.7|10802.7|3965
1619118000000|2021-04-22 19:00:00|10809.4|10808.4|10803.6|10802.6|10811.3|10810.6|10801.3|10800.5|2886
1619121600000|2021-04-22 20:00:00|10803.3|10802.3|10797.6|10795.8|10803.4|10802.4|10796.9|10795.7|1752
1619125200000|2021-04-22 21:00:00|10797.9|10796.1|10797.6|10795|10799.6|10796.1|10794|10791.8|9752
1619128800000|2021-04-22 22:00:00|10797.4|10795.1|10800.8|10799.8|10800.9|10799.9|10795.5|10792.3|1825
1619132400000|2021-04-22 23:00:00|10800.5|10799.6|10799.3|10798.3|10800.9|10799.9|10795|10794|1822
1619136000000|2021-04-23 00:00:00|10799.4|10798.4|10788.5|10787.5|10799.5|10798.8|10786.4|10785.7|4224
1619139600000|2021-04-23 01:00:00|10788.6|10787.6|10792.5|10791.8|10796.9|10796.2|10780.8|10779.9|3774
1619143200000|2021-04-23 02:00:00|10792.6|10791.6|10795.8|10795.1|10797.7|10796.8|10791.6|10790.9|2441
1619146800000|2021-04-23 03:00:00|10796|10795.3|10792.5|10791.8|10797.5|10796.6|10792.2|10791.4|1933
1619150400000|2021-04-23 04:00:00|10792.6|10791.9|10790.5|10789.8|10793.7|10792.9|10788.1|10787.4|1844
1619154000000|2021-04-23 05:00:00|10790.6|10789.9|10789.5|10788.8|10791|10790.3|10786.9|10785.9|1758
1619157600000|2021-04-23 06:00:00|10789.6|10788.6|10788.5|10787.5|10796.5|10795.6|10786.4|10785.7|3101
1619161200000|2021-04-23 07:00:00|10788.4|10787.7|10791.8|10790.8|10798.8|10797.8|10785.8|10785.1|5214
1619164800000|2021-04-23 08:00:00|10791.7|10791.1|10791.7|10791|10797|10796.1|10787.8|10787.1|3702
1619168400000|2021-04-23 09:00:00|10791.6|10790.9|10790.6|10789.9|10794.1|10793.3|10788.7|10787.8|3288
1619172000000|2021-04-23 10:00:00|10790.4|10789.7|10785.7|10784.7|10791.3|10790.3|10785|10784.1|2700
1619175600000|2021-04-23 11:00:00|10785.8|10784.8|10778.3|10777.6|10788.9|10788.1|10775.9|10775.1|3573
1619179200000|2021-04-23 12:00:00|10778.4|10777.7|10751.9|10751.2|10779.7|10779|10748.2|10747.3|6587
1619182800000|2021-04-23 13:00:00|10751.8|10751.1|10779.9|10779.2|10781.6|10780.9|10751.4|10750.6|6013
1619186400000|2021-04-23 14:00:00|10780|10779.3|10808.9|10808.2|10815.1|10814.2|10779.9|10779.1|8614
1619190000000|2021-04-23 15:00:00|10809.1|10808.4|10795.2|10794.5|10809.6|10808.7|10792.9|10792.2|4566
1619193600000|2021-04-23 16:00:00|10795.1|10794.4|10798.1|10797.4|10798.8|10798|10792.2|10791.5|2495
1619197200000|2021-04-23 17:00:00|10798|10797.3|10795|10794.3|10798.2|10797.4|10794.1|10793.2|2190
1619200800000|2021-04-23 18:00:00|10794.9|10794.2|10793.4|10792.7|10796.9|10796.2|10792.8|10792.1|1772
1619204400000|2021-04-23 19:00:00|10793.5|10792.8|10789.9|10789.2|10795.4|10794.7|10786.5|10785.8|2604
1619208000000|2021-04-23 20:00:00|10789.8|10789.1|10787.4|10786.4|10791.7|10790.7|10786.7|10783|3060
1619380800000|2021-04-25 20:00:00|10801|10789|10801.4|10790.2|10802.2|10794.5|10796.1|10785.8|95
1619384400000|2021-04-25 21:00:00|10801.3|10790.7|10798.2|10792.2|10801.3|10794.3|10792.8|10786.5|871
1619388000000|2021-04-25 22:00:00|10797.7|10792.1|10789.7|10788.7|10798.5|10792.6|10787.1|10786.1|2785
1619391600000|2021-04-25 23:00:00|10789.6|10788.6|10788.8|10787.8|10790.6|10789.6|10787.2|10786.2|1740
1619395200000|2021-04-26 00:00:00|10788.7|10787.7|10788.5|10787.8|10794.6|10793.8|10781.5|10780.8|4617
1619398800000|2021-04-26 01:00:00|10788.3|10787.6|10777.8|10777.1|10788.5|10787.6|10775.2|10774.4|4051
1619402400000|2021-04-26 02:00:00|10777.9|10776.9|10773|10772.3|10778.4|10777.6|10771.2|10770.4|3270
1619406000000|2021-04-26 03:00:00|10773.1|10772.4|10772.1|10771.4|10776.4|10775.7|10768.6|10767.7|3078
1619409600000|2021-04-26 04:00:00|10772|10771.3|10772.2|10771.2|10772.5|10771.6|10765.6|10764.6|2889
1619413200000|2021-04-26 05:00:00|10772.3|10771.6|10780.2|10779.2|10782|10781|10769.2|10768.4|3276
1619416800000|2021-04-26 06:00:00|10780.1|10779.1|10784.2|10783.2|10785.9|10785|10776.1|10775.3|5189
1619420400000|2021-04-26 07:00:00|10784.1|10783.1|10772.4|10771.4|10784.9|10783.9|10769.5|10768.7|5503
1619424000000|2021-04-26 08:00:00|10772.3|10771.3|10771.4|10770.7|10777.5|10776.7|10764.7|10763.9|4937
1619427600000|2021-04-26 09:00:00|10771.3|10770.6|10773.8|10773.1|10774.6|10773.9|10766.7|10766|3499
1619431200000|2021-04-26 10:00:00|10773.7|10773|10777.8|10777.1|10778.9|10778.2|10771.3|10770.5|3197
1619434800000|2021-04-26 11:00:00|10777.7|10777|10801.5|10800.8|10804.5|10803.7|10777.4|10776.7|4438
1619438400000|2021-04-26 12:00:00|10801.4|10800.7|10807.6|10806.9|10816.9|10816.2|10799.2|10798.5|5338
1619442000000|2021-04-26 13:00:00|10807.7|10807|10801.9|10801.2|10809.8|10809|10797.4|10796.6|4751
1619445600000|2021-04-26 14:00:00|10801.8|10801.1|10808.3|10807.6|10810.9|10810.2|10790.1|10789.4|5581
1619449200000|2021-04-26 15:00:00|10807.9|10807.2|10813.1|10812.4|10820.4|10819.4|10806.8|10805.9|4369
1619452800000|2021-04-26 16:00:00|10813|10812.3|10813.1|10812.1|10818.8|10817.9|10812.1|10811.3|2538
1619456400000|2021-04-26 17:00:00|10813.2|10812.2|10813.1|10812.4|10816.1|10815.2|10809.8|10808.8|2243
1619460000000|2021-04-26 18:00:00|10813|10812.3|10812|10811.3|10813.9|10813.2|10810|10809.3|1729
1619463600000|2021-04-26 19:00:00|10811.9|10811.2|10813.1|10812.1|10814.3|10813.5|10810.7|10810|1831
1619467200000|2021-04-26 20:00:00|10813.2|10812.2|10810|10808.4|10814.3|10813.4|10809.4|10807.3|1710
1619470800000|2021-04-26 21:00:00|10810.3|10807.3|10811.3|10807.8|10816.5|10811.4|10809.2|10805.8|6523
1619474400000|2021-04-26 22:00:00|10812.1|10808|10817.1|10816.1|10820.9|10819.9|10810.7|10805.8|1719
1619478000000|2021-04-26 23:00:00|10816.8|10816.3|10820.6|10819.6|10821.6|10820.6|10816.4|10815.4|1620
1619481600000|2021-04-27 00:00:00|10820.5|10819.5|10813.7|10812.7|10822.8|10822|10810.5|10809.6|4071
1619485200000|2021-04-27 01:00:00|10813.5|10812.8|10832|10831.3|10835.3|10834.3|10813.4|10812.5|3968
1619488800000|2021-04-27 02:00:00|10831.9|10831.2|10835.1|10834.1|10839.1|10838.3|10831.9|10831|3530
1619492400000|2021-04-27 03:00:00|10835|10834.4|10827.6|10826.6|10836.4|10835.4|10823.8|10823|3218
1619496000000|2021-04-27 04:00:00|10827.5|10826.5|10822.7|10822|10830.6|10829.8|10822|10821.2|2026
1619499600000|2021-04-27 05:00:00|10822.6|10821.9|10822.2|10821.5|10827.1|10826.2|10819.7|10818.9|1801
1619503200000|2021-04-27 06:00:00|10822|10821.3|10827.8|10827.1|10828.8|10827.8|10817|10816.1|3556
1619506800000|2021-04-27 07:00:00|10828|10827|10833.3|10832.6|10835.7|10835|10822.2|10821.5|4650
1619510400000|2021-04-27 08:00:00|10833.4|10832.7|10835.6|10834.9|10840|10839.3|10832|10831.3|3855
1619514000000|2021-04-27 09:00:00|10835.7|10835|10829.6|10828.6|10843|10842.2|10826.8|10825.8|4149
1619517600000|2021-04-27 10:00:00|10829.4|10828.7|10828.8|10828.1|10834.9|10834.1|10825.5|10824.7|3713
1619521200000|2021-04-27 11:00:00|10828.7|10828|10823.6|10822.6|10832.6|10831.7|10821|10820|3777
1619524800000|2021-04-27 12:00:00|10823.5|10822.8|10828.4|10827.4|10833.6|10832.7|10822.6|10821.9|4162
1619528400000|2021-04-27 13:00:00|10828.3|10827.3|10842.7|10841.7|10844.4|10843.6|10825.8|10824.9|4893
1619532000000|2021-04-27 14:00:00|10842.2|10841.2|10846.7|10846|10853.3|10852.3|10836|10835.1|5759
1619535600000|2021-04-27 15:00:00|10846.8|10846.1|10857.3|10856.6|10858.3|10857.5|10844.2|10843.4|3816
1619539200000|2021-04-27 16:00:00|10856.8|10856.1|10867.3|10866.6|10868.3|10867.6|10856.7|10856|3385
1619542800000|2021-04-27 17:00:00|10867.2|10866.5|10870.1|10869.4|10870.9|10870.2|10862.3|10861.5|2648
1619546400000|2021-04-27 18:00:00|10870|10869.3|10875.1|10874.4|10875.3|10874.6|10868.7|10868|2613
1619550000000|2021-04-27 19:00:00|10875|10874.3|10874|10873.3|10875.1|10874.4|10870.5|10869.8|2127
1619553600000|2021-04-27 20:00:00|10874.1|10873.4|10874.1|10870.3|10878.2|10877.2|10871.3|10869.3|1702
1619557200000|2021-04-27 21:00:00|10872.3|10866.3|10874.4|10868.4|10875.7|10870.6|10869.3|10863.3|15162
1619560800000|2021-04-27 22:00:00|10874.5|10868.5|10875.3|10874.3|10877|10876|10871.7|10866.9|2318
1619564400000|2021-04-27 23:00:00|10875.2|10874.2|10875.5|10874.8|10878.2|10877.4|10873.2|10872.2|1550
1619568000000|2021-04-28 00:00:00|10875.4|10874.7|10892|10891|10892.7|10891.9|10873|10872.1|4877
1619571600000|2021-04-28 01:00:00|10891.9|10890.9|10889.5|10888.5|10895.3|10894.5|10886.3|10885.5|3728
1619575200000|2021-04-28 02:00:00|10889.6|10888.6|10887.5|10886.5|10890.8|10890|10881.1|10880.4|2796
1619578800000|2021-04-28 03:00:00|10887.6|10886.6|10886.6|10885.9|10890.4|10889.7|10885.1|10884.2|2478
1619582400000|2021-04-28 04:00:00|10886.7|10886|10885.7|10884.7|10888.4|10887.6|10883.4|10882.7|1984
1619586000000|2021-04-28 05:00:00|10885.4|10884.8|10887.6|10886.6|10889.9|10889.2|10882.1|10881.3|3083
1619589600000|2021-04-28 06:00:00|10887.4|10886.7|10905.9|10905.2|10905.9|10905.2|10887.4|10886.7|4144
1619593200000|2021-04-28 07:00:00|10906|10905.3|10902.2|10901.5|10908.2|10907.5|10896.2|10895.5|4607
1619596800000|2021-04-28 08:00:00|10902.1|10901.4|10892.5|10891.5|10902.9|10902.1|10884.5|10883.8|4274
1619600400000|2021-04-28 09:00:00|10892.6|10891.6|10891.3|10890.3|10897|10896|10890.2|10889.2|4404
1619604000000|2021-04-28 10:00:00|10891.2|10890.2|10893.5|10892.5|10895.5|10894.6|10890.7|10889.7|3135
1619607600000|2021-04-28 11:00:00|10893.4|10892.4|10890.5|10889.8|10900.7|10899.9|10885.2|10884.5|3497
1619611200000|2021-04-28 12:00:00|10890.4|10889.7|10896.7|10895.7|10900|10899.3|10883.9|10883.1|4498
1619614800000|2021-04-28 13:00:00|10896.6|10895.6|10890.2|10889.2|10897.6|10896.8|10889.5|10888.6|4917
1619618400000|2021-04-28 14:00:00|10890|10889.3|10890|10889|10895.3|10894.5|10870.7|10869.9|6836
1619622000000|2021-04-28 15:00:00|10889.8|10889.1|10881.3|10880.6|10891.1|10890.4|10877.3|10876.6|4247
1619625600000|2021-04-28 16:00:00|10881.4|10880.7|10885.5|10884.8|10885.8|10884.8|10880.5|10879.8|2524
1619629200000|2021-04-28 17:00:00|10885.4|10884.7|10891.7|10885.9|10893|10892|10883.9|10883.1|2573
1619632800000|2021-04-28 18:00:00|10891.6|10885.8|10869|10868|10900.3|10899.3|10858.1|10857.1|9231
1619636400000|2021-04-28 19:00:00|10869.1|10868.1|10859.2|10858.5|10874.6|10873.7|10858.7|10858|6116
1619640000000|2021-04-28 20:00:00|10859.3|10858.3|10861.4|10859.4|10863.7|10862.8|10857.6|10856.6|2131
1619643600000|2021-04-28 21:00:00|10862.1|10859.1|10861.9|10858.5|10866.2|10862.7|10857.9|10855.9|3878
1619647200000|2021-04-28 22:00:00|10862|10858.1|10853.6|10852.6|10863.6|10861.7|10852.9|10851.9|2285
1619650800000|2021-04-28 23:00:00|10853.7|10852.7|10851.2|10850.2|10857.9|10856.9|10850.6|10849.7|1470
1619654400000|2021-04-29 00:00:00|10851.3|10850.3|10845.7|10845|10852.7|10851.8|10843.9|10843.1|2304
1619658000000|2021-04-29 01:00:00|10845.8|10845.1|10849.4|10848.7|10854.5|10853.5|10844.5|10843.7|2457
1619661600000|2021-04-29 02:00:00|10849.5|10848.8|10860.2|10859.2|10861.5|10860.6|10848.5|10847.6|3328
1619665200000|2021-04-29 03:00:00|10860.3|10859.3|10863.5|10862.5|10867.5|10866.7|10859.1|10858.3|1933
1619668800000|2021-04-29 04:00:00|10863.3|10862.6|10858.2|10857.5|10866.3|10865.5|10858.2|10857.5|1220
1619672400000|2021-04-29 05:00:00|10858.3|10857.6|10862.4|10861.4|10864.4|10863.5|10856.4|10855.4|1562
1619676000000|2021-04-29 06:00:00|10862.6|10861.9|10878.1|10877.4|10881|10880.2|10862.6|10861.9|4156
1619679600000|2021-04-29 07:00:00|10877.7|10877|10889.6|10888.6|10890.1|10889.3|10876.2|10875.4|4602
1619683200000|2021-04-29 08:00:00|10889.5|10888.5|10898.3|10897.3|10900.5|10899.8|10887.7|10887|4365
1619686800000|2021-04-29 09:00:00|10898.4|10897.6|10902.3|10901.6|10907.3|10906.6|10894|10893.3|4325
1619690400000|2021-04-29 10:00:00|10902.4|10901.7|10894.9|10893.9|10905.2|10904.5|10894.6|10893.7|3405
1619694000000|2021-04-29 11:00:00|10895.1|10894.2|10898.3|10897.6|10900|10899.1|10883.9|10883.1|4027
1619697600000|2021-04-29 12:00:00|10898.2|10897.5|10891.5|10890.8|10905.2|10904.3|10884.6|10883.9|6676
1619701200000|2021-04-29 13:00:00|10891.8|10891.1|10919.6|10918.6|10922.9|10922|10889.7|10888.7|7466
1619704800000|2021-04-29 14:00:00|10919.7|10918.7|10896.3|10895.3|10922.5|10921.5|10892.5|10891.6|7158
1619708400000|2021-04-29 15:00:00|10896.2|10895.5|10895.7|10894.7|10896.9|10896.2|10887.8|10887.1|4313
1619712000000|2021-04-29 16:00:00|10895.8|10894.8|10889.9|10889.2|10896.4|10895.6|10880.7|10880|4246
1619715600000|2021-04-29 17:00:00|10890|10889.3|10890.5|10889.8|10892.1|10891.4|10886.3|10885.6|2278
1619719200000|2021-04-29 18:00:00|10890.4|10889.7|10887.3|10886.3|10895.9|10895.2|10886.6|10885.9|2188
1619722800000|2021-04-29 19:00:00|10887.4|10886.4|10889.3|10888.6|10890.5|10889.6|10886.7|10886|2171
1619726400000|2021-04-29 20:00:00|10889.4|10888.7|10892.7|10891.7|10893.7|10892.6|10887.7|10886.8|1637
1619730000000|2021-04-29 21:00:00|10893.6|10891.6|10895.6|10891.3|10897.7|10894.2|10891.8|10885.8|6940
1619733600000|2021-04-29 22:00:00|10895.2|10891.1|10892.2|10891.2|10895.7|10894.7|10891.2|10889.4|4252
1619737200000|2021-04-29 23:00:00|10892.3|10891.3|10891.1|10890.1|10892.7|10891.8|10886.2|10885.4|1637
1619740800000|2021-04-30 00:00:00|10891|10890|10893.6|10892.6|10906.3|10905.4|10890|10889|4519
1619744400000|2021-04-30 01:00:00|10893.7|10892.7|10880.8|10879.8|10894.7|10893.7|10878|10877.1|4577
1619748000000|2021-04-30 02:00:00|10880.7|10880|10878.5|10877.8|10881.4|10880.5|10871.6|10870.8|4001
1619751600000|2021-04-30 03:00:00|10878.4|10877.7|10883.4|10882.7|10886.6|10885.8|10877.5|10876.5|2048
1619755200000|2021-04-30 04:00:00|10883.5|10882.8|10881.1|10880.1|10885.6|10884.9|10879.4|10878.7|1483
1619758800000|2021-04-30 05:00:00|10881|10880.3|10884.2|10883.2|10891.6|10890.6|10878.8|10877.9|2578
1619762400000|2021-04-30 06:00:00|10884|10883.3|10879.3|10878.6|10886.6|10885.7|10874.1|10873.2|3628
1619766000000|2021-04-30 07:00:00|10879.4|10878.7|10889|10888.3|10889.7|10888.9|10877.6|10876.9|4312
1619769600000|2021-04-30 08:00:00|10888.9|10888.2|10891.2|10890.2|10894.1|10893.2|10884.6|10883.8|3899
1619773200000|2021-04-30 09:00:00|10891.1|10890.1|10892.7|10891.7|10895.1|10894.1|10889.1|10888.2|3332
1619776800000|2021-04-30 10:00:00|10892.8|10891.8|10887.7|10886.7|10893.8|10892.9|10882.9|10882|3789
1619780400000|2021-04-30 11:00:00|10887.6|10886.6|10892.4|10891.7|10896.1|10895.3|10877.1|10876.2|3738
1619784000000|2021-04-30 12:00:00|10892.3|10891.6|10898.1|10897.4|10901.4|10900.5|10888.8|10888|4683
1619787600000|2021-04-30 13:00:00|10898|10897.3|10901.2|10900.2|10905.3|10904.6|10887.6|10886.7|4873
1619791200000|2021-04-30 14:00:00|10901.1|10900.1|10929.2|10928.5|10933.1|10932.3|10898.8|10898.1|6115
1619794800000|2021-04-30 15:00:00|10929.3|10928.3|10933.7|10933|10934.6|10933.9|10924.3|10923.3|4989
1619798400000|2021-04-30 16:00:00|10933.6|10932.9|10930.7|10930|10934.8|10933.9|10927|10926.2|2110
1619802000000|2021-04-30 17:00:00|10930.6|10929.9|10931.4|10930.7|10933.1|10932.4|10927.1|10926.1|2222
1619805600000|2021-04-30 18:00:00|10931.3|10930.6|10931.1|10930.1|10932.9|10931.9|10927.9|10927.2|2092
1619809200000|2021-04-30 19:00:00|10930.8|10929.8|10929.2|10928.2|10934.3|10933.4|10928.8|10927.9|2071
1619812800000|2021-04-30 20:00:00|10929.3|10928.5|10934.5|10933.5|10939.7|10936.5|10929|10928|1837
1619985600000|2021-05-02 20:00:00|10931.5|10920.5|10931.8|10925.1|10934.4|10928.8|10927.3|10919.8|99
1619989200000|2021-05-02 21:00:00|10931.7|10925.6|10930.9|10927|10933.7|10929.5|10929.5|10924.6|1022
1619992800000|2021-05-02 22:00:00|10931.4|10926.4|10932.1|10931.1|10937.9|10934.8|10929.8|10926.4|1546
1619996400000|2021-05-02 23:00:00|10932.2|10931.2|10929.2|10928.2|10933|10932.1|10928.4|10927.4|956
1620000000000|2021-05-03 00:00:00|10929.1|10928.4|10934.9|10934.2|10941.7|10940.7|10929.1|10928.4|2313
1620003600000|2021-05-03 01:00:00|10934.7|10933.9|10943.6|10942.6|10944.3|10943.5|10932.3|10931.5|2117
1620007200000|2021-05-03 02:00:00|10943.7|10942.7|10950.3|10949.3|10951.6|10950.7|10942.7|10941.9|2273
1620010800000|2021-05-03 03:00:00|10950.2|10949.2|10955|10954|10957.1|10956.1|10950.1|10949.2|2557
1620014400000|2021-05-03 04:00:00|10955.1|10954.1|10958.8|10957.8|10959.5|10958.6|10955|10954|2209
1620018000000|2021-05-03 05:00:00|10958.9|10957.9|10963.3|10962.3|10966.7|10965.8|10957.7|10956.9|1533
1620021600000|2021-05-03 06:00:00|10963.5|10962.6|10954.3|10953.3|10966.5|10965.5|10953.5|10952.6|2406
1620025200000|2021-05-03 07:00:00|10954.4|10953.4|10965.6|10964.6|10967.4|10966.5|10951.7|10950.9|3032
1620028800000|2021-05-03 08:00:00|10965.7|10965|10963.8|10962.8|10970.3|10969.4|10960.6|10959.7|2338
1620032400000|2021-05-03 09:00:00|10963.9|10962.9|10951.5|10950.5|10964.8|10963.8|10946.8|10945.9|2651
1620036000000|2021-05-03 10:00:00|10951.6|10950.6|10941.5|10940.5|10954.6|10953.8|10940.5|10939.6|2683
1620039600000|2021-05-03 11:00:00|10941.7|10940.8|10947.9|10946.9|10949.4|10948.4|10941.4|10940.6|2862
1620043200000|2021-05-03 12:00:00|10947.8|10946.8|10938.2|10937.2|10952.7|10951.7|10930.5|10929.5|4260
1620046800000|2021-05-03 13:00:00|10938.3|10937.3|10916.6|10913.4|10938.9|10938.1|10912.8|10911.6|4454
1620050400000|2021-05-03 14:00:00|10916.9|10913.2|10893.7|10892.7|10916.9|10913.2|10889.9|10889|5832
1620054000000|2021-05-03 15:00:00|10893.8|10893.1|10909.3|10908.3|10910.4|10909.7|10890.7|10890|3800
1620057600000|2021-05-03 16:00:00|10909.4|10908.4|10913.7|10913|10915.9|10915.1|10907.6|10906.7|2591
1620061200000|2021-05-03 17:00:00|10913.6|10912.9|10909.7|10909|10913.9|10912.9|10906.3|10905.5|2043
1620064800000|2021-05-03 18:00:00|10910.2|10909.2|10910.7|10909.7|10911.5|10910.7|10905.4|10904.5|1986
1620068400000|2021-05-03 19:00:00|10910.8|10909.8|10911.4|10910.7|10912.2|10911.2|10908.2|10907.4|1643
1620072000000|2021-05-03 20:00:00|10911.3|10910.6|10909.2|10905.3|10912.7|10911.7|10907.2|10904.5|1304
1620075600000|2021-05-03 21:00:00|10910.6|10904.6|10908.6|10904.6|10913.3|10907.3|10907.7|10902.8|5604
1620079200000|2021-05-03 22:00:00|10908.5|10905.1|10908.4|10907.4|10909.8|10907.5|10903.5|10902.5|1366
1620082800000|2021-05-03 23:00:00|10908.5|10907.5|10909.3|10908.3|10911.8|10910.8|10906.4|10905.5|1031
1620086400000|2021-05-04 00:00:00|10909.4|10908.4|10910.7|10910|10918.3|10917.3|10906.6|10905.7|1799
1620090000000|2021-05-04 01:00:00|10910.5|10909.8|10923.2|10922.2|10923.7|10922.9|10910.2|10909.2|1545
1620093600000|2021-05-04 02:00:00|10923.1|10922.1|10923.3|10922.3|10927|10926.1|10920.5|10919.5|2426
1620097200000|2021-05-04 03:00:00|10923.4|10922.4|10926|10925.3|10926.2|10925.4|10922|10921.2|1222
1620100800000|2021-05-04 04:00:00|10926.1|10925.4|10928.9|10927.9|10930.2|10929.3|10926|10925.2|1436
1620104400000|2021-05-04 05:00:00|10929|10928|10930.9|10929.9|10936|10935|10926.9|10925.9|1717
1620108000000|2021-05-04 06:00:00|10930.7|10930|10938|10937.3|10939|10938.2|10929.3|10928.4|2341
1620111600000|2021-05-04 07:00:00|10938.1|10937.1|10940.9|10940.2|10949.3|10948.4|10936.7|10935.7|3813
1620115200000|2021-05-04 08:00:00|10940.7|10940|10942.7|10941.7|10943.1|10942.3|10932.3|10931.5|3520
1620118800000|2021-05-04 09:00:00|10942.4|10941.5|10942|10941.3|10943.9|10943|10935.4|10934.6|3443
1620122400000|2021-05-04 10:00:00|10941.9|10941.2|10943.5|10942.5|10948.4|10947.6|10938.2|10937.5|3510
1620126000000|2021-05-04 11:00:00|10943.6|10942.8|10930|10929.3|10946.7|10945.9|10915.9|10914.9|5309
1620129600000|2021-05-04 12:00:00|10930.1|10929.4|10909.8|10909.1|10931|10930.3|10907.1|10906.4|6787
1620133200000|2021-05-04 13:00:00|10909.7|10909|10913.4|10912.4|10922.8|10922|10904.6|10903.9|5505
1620136800000|2021-05-04 14:00:00|10913.3|10912.3|10920.1|10919.4|10931.2|10930.4|10910.7|10910|7586
1620140400000|2021-05-04 15:00:00|10919.8|10919.1|10935.3|10934.3|10943.1|10942.1|10918.2|10917.5|7741
1620144000000|2021-05-04 16:00:00|10935.2|10934.5|10928.5|10927.5|10938.5|10937.6|10925.6|10924.8|4753
1620147600000|2021-05-04 17:00:00|10928.6|10927.8|10927.2|10926.5|10930.4|10929.7|10922.8|10921.8|3495
1620151200000|2021-05-04 18:00:00|10927.1|10926.4|10930.8|10930.1|10930.8|10930.1|10923.4|10922.7|2598
1620154800000|2021-05-04 19:00:00|10931.3|10930.3|10930.7|10929.7|10934.3|10933.6|10928.9|10928.1|2388
1620158400000|2021-05-04 20:00:00|10930.8|10930.1|10934.7|10930.4|10936.3|10930.8|10927.1|10926.2|1798
1620162000000|2021-05-04 21:00:00|10935.1|10929.9|10934|10928.7|10941.3|10935.3|10932.6|10928.3|2976
1620165600000|2021-05-04 22:00:00|10933.8|10928.5|10931.5|10930.5|10933.8|10932.1|10929.8|10925.8|2121
1620169200000|2021-05-04 23:00:00|10931.4|10930.4|10933.8|10932.8|10934.4|10933.4|10930.8|10929.9|1199
1620172800000|2021-05-05 00:00:00|10933.9|10932.9|10933.7|10932.7|10938.2|10937.4|10930.7|10929.7|1973
1620176400000|2021-05-05 01:00:00|10933.8|10932.8|10933.4|10932.4|10936.2|10935.4|10933.2|10932.2|2120
1620180000000|2021-05-05 02:00:00|10933.3|10932.3|10924.9|10923.9|10934.8|10933.9|10920|10919.2|3269
1620183600000|2021-05-05 03:00:00|10925.1|10924.1|10928.4|10927.4|10929|10928.1|10923.1|10922.4|1990
1620187200000|2021-05-05 04:00:00|10928.6|10927.7|10933.5|10932.5|10933.9|10933|10927.6|10926.8|1529
1620190800000|2021-05-05 05:00:00|10933.3|10932.6|10937.7|10936.7|10939.6|10938.9|10930.6|10929.8|1871
1620194400000|2021-05-05 06:00:00|10937.5|10936.8|10943.3|10942.3|10948.4|10947.7|10937.5|10936.6|4743
1620198000000|2021-05-05 07:00:00|10943.4|10942.4|10937.4|10936.4|10946.6|10945.9|10934.2|10933.3|5614
1620201600000|2021-05-05 08:00:00|10937.3|10936.6|10936.7|10935.7|10939.7|10938.8|10926.2|10925.2|4730
1620205200000|2021-05-05 09:00:00|10936.5|10935.8|10935.4|10934.7|10940.9|10940.2|10932.4|10931.5|2962
1620208800000|2021-05-05 10:00:00|10935.1|10934.4|10931|10930|10937.2|10936.3|10927.8|10927|3840
1620212400000|2021-05-05 11:00:00|10930.8|10930.1|10933.9|10933.2|10936.2|10935.5|10925.8|10925|2839
1620216000000|2021-05-05 12:00:00|10933.8|10933.1|10932.7|10932|10939.4|10938.7|10924.7|10923.7|5998
1620219600000|2021-05-05 13:00:00|10932.6|10931.9|10927|10924.7|10933.7|10933|10914.8|10914.1|5201
1620223200000|2021-05-05 14:00:00|10926.7|10925|10921.5|10920.8|10932.6|10931.9|10916.4|10915.6|4754
1620226800000|2021-05-05 15:00:00|10921.4|10920.7|10927.6|10926.9|10928.9|10928.2|10919.7|10918.9|2922
1620230400000|2021-05-05 16:00:00|10927.5|10926.8|10930.5|10929.5|10931.9|10931.2|10927|10926|2173
1620234000000|2021-05-05 17:00:00|10930.6|10929.6|10926.1|10925.1|10932.2|10931.5|10924.1|10923.3|1472
1620237600000|2021-05-05 18:00:00|10926|10925.3|10925.5|10924.5|10930.5|10929.7|10924.5|10923.6|1652
1620241200000|2021-05-05 19:00:00|10925.2|10924.8|10920|10919|10927.3|10926.4|10918.3|10917.6|2057
1620244800000|2021-05-05 20:00:00|10919.9|10918.9|10922.9|10917.9|10923.4|10921|10918.8|10917.9|1309
1620248400000|2021-05-05 21:00:00|10926.4|10920.4|10922.1|10918.5|10929.3|10923.3|10920.1|10914.8|9503
1620252000000|2021-05-05 22:00:00|10922|10918.6|10921.5|10920.5|10924|10921.3|10917.6|10916.6|1593
1620255600000|2021-05-05 23:00:00|10921.4|10920.4|10922.6|10921.6|10927.5|10926.7|10920.1|10919.1|1346
1620259200000|2021-05-06 00:00:00|10922.4|10921.7|10930.8|10929.8|10933.2|10932.2|10919.2|10918.2|2926
1620262800000|2021-05-06 01:00:00|10930.7|10930|10933.3|10932.3|10938.9|10938|10929.8|10929|3151
1620266400000|2021-05-06 02:00:00|10933.4|10932.7|10934.2|10933.2|10943.2|10942.4|10931.4|10930.7|3792
1620270000000|2021-05-06 03:00:00|10934.3|10933.3|10937.9|10936.9|10939.2|10938.4|10932.7|10931.8|3665
1620273600000|2021-05-06 04:00:00|10937.8|10936.8|10940|10939.3|10942.6|10941.7|10936.7|10935.8|2485
1620277200000|2021-05-06 05:00:00|10940.1|10939.4|10934.1|10933.4|10940.4|10939.6|10932|10931.1|1874
1620280800000|2021-05-06 06:00:00|10934.5|10933.8|10926.6|10925.6|10936.4|10935.5|10925|10924.3|3267
1620284400000|2021-05-06 07:00:00|10926.5|10925.5|10934.3|10933.3|10934.9|10934.2|10925.7|10925|3834
1620288000000|2021-05-06 08:00:00|10933.9|10932.9|10922.9|10922.2|10937|10936.2|10918.3|10917.6|3303
1620291600000|2021-05-06 09:00:00|10922.8|10922.1|10913.5|10912.8|10925.4|10924.7|10909|10908.3|3922
1620295200000|2021-05-06 10:00:00|10913.6|10912.9|10912.5|10911.5|10918.5|10917.7|10906.6|10905.7|3324
1620298800000|2021-05-06 11:00:00|10912|10911.3|10916.9|10916.2|10919|10918|10908.7|10908|3817
1620302400000|2021-05-06 12:00:00|10916.8|10916.1|10930.7|10929.7|10930.7|10929.8|10914.7|10914|4188
1620306000000|2021-05-06 13:00:00|10930.6|10929.9|10920.8|10919.8|10940.5|10939.8|10918.7|10918|5762
1620309600000|2021-05-06 14:00:00|10920.6|10919.9|10908.3|10907.6|10920.6|10919.9|10903.8|10903|7086
1620313200000|2021-05-06 15:00:00|10908.2|10907.5|10917.8|10917.1|10919.7|10918.8|10904.8|10904.1|4471
1620316800000|2021-05-06 16:00:00|10917.7|10917|10910.9|10909.9|10919.3|10918.5|10907.2|10906.5|2922
1620320400000|2021-05-06 17:00:00|10911|10910|10911.4|10910.4|10912.7|10912|10909.4|10908.7|2035
1620324000000|2021-05-06 18:00:00|10911.3|10910.3|10904.3|10903.6|10911.9|10911.2|10900.5|10899.8|2650
1620327600000|2021-05-06 19:00:00|10904.4|10903.7|10904.8|10904.1|10908.4|10907.6|10903.5|10902.8|2221
1620331200000|2021-05-06 20:00:00|10904.7|10904|10909.6|10908.6|10910.8|10908.7|10904.7|10904|1770
1620334800000|2021-05-06 21:00:00|10910|10908.2|10910.8|10906.1|10919.7|10913.7|10908.7|10902.7|5943
1620338400000|2021-05-06 22:00:00|10910.4|10905.9|10908.3|10907.3|10912.9|10909.3|10907.2|10904.6|1577
1620342000000|2021-05-06 23:00:00|10908.4|10907.4|10905.8|10904.8|10908.5|10907.5|10903.2|10902.2|1166
1620345600000|2021-05-07 00:00:00|10905.7|10904.7|10912.5|10911.8|10915.4|10914.5|10894.2|10893.2|4035
1620349200000|2021-05-07 01:00:00|10912.8|10912.1|10910.8|10909.8|10919.2|10918.3|10910|10909|3368
1620352800000|2021-05-07 02:00:00|10911.1|10910.4|10916.4|10915.4|10919.4|10918.5|10910.6|10909.8|4032
1620356400000|2021-05-07 03:00:00|10916.5|10915.5|10911.3|10910.3|10916.9|10916|10907.8|10906.9|3716
1620360000000|2021-05-07 04:00:00|10911.2|10910.2|10907.5|10906.8|10911.6|10910.8|10905.1|10904.2|1860
1620363600000|2021-05-07 05:00:00|10907.6|10906.9|10911.6|10910.6|10912.2|10911.4|10906|10905.1|1875
1620367200000|2021-05-07 06:00:00|10911.5|10910.8|10917.4|10916.7|10920.2|10919.4|10911|10910.3|3385
1620370800000|2021-05-07 07:00:00|10917.3|10916.6|10915.1|10914.4|10919.6|10918.8|10908.1|10907.2|5211
1620374400000|2021-05-07 08:00:00|10915.2|10914.5|10913.3|10912.6|10920|10919.1|10909.6|10908.8|3964
1620378000000|2021-05-07 09:00:00|10913.4|10912.7|10913.2|10912.2|10917.5|10916.8|10909.9|10909.1|3094
1620381600000|2021-05-07 10:00:00|10913|10912.3|10915.6|10914.9|10918.3|10917.5|10909.6|10908.8|3164
1620385200000|2021-05-07 11:00:00|10915.5|10914.8|10921.1|10920.4|10921.3|10920.5|10913.3|10912.6|2817
1620388800000|2021-05-07 12:00:00|10921.3|10920.6|10858.5|10857.5|10929.2|10928.5|10834.2|10833.2|11121
1620392400000|2021-05-07 13:00:00|10858.6|10857.6|10870.8|10869.8|10889.1|10888.1|10849.2|10848.2|10732
1620396000000|2021-05-07 14:00:00|10870.4|10869.7|10856.9|10855.9|10874.9|10874.2|10849.8|10849.1|6551
1620399600000|2021-05-07 15:00:00|10857.2|10856.2|10852.4|10851.7|10861.9|10861.2|10846.5|10845.8|4471
1620403200000|2021-05-07 16:00:00|10852.5|10851.8|10866.5|10865.8|10875.2|10874.4|10852.5|10851.8|3578
1620406800000|2021-05-07 17:00:00|10866.9|10866.2|10867.9|10867.2|10871.5|10870.7|10863.5|10862.7|3269
1620410400000|2021-05-07 18:00:00|10868|10867.3|10862.1|10861.4|10871.1|10870.2|10862.1|10861.4|3106
1620414000000|2021-05-07 19:00:00|10862.2|10861.5|10859.8|10859.1|10864.7|10863.7|10858.7|10857.9|2404
1620417600000|2021-05-07 20:00:00|10859.9|10859.2|10859|10858|10862.7|10861.8|10857.7|10855.9|2182
1620590400000|2021-05-09 20:00:00|10869.3|10857.3|10864.9|10858.1|10870.8|10858.8|10864.9|10855.7|82
1620594000000|2021-05-09 21:00:00|10865.8|10857.2|10867.4|10861.4|10870|10861.9|10859.9|10851.9|1250
1620597600000|2021-05-09 22:00:00|10866.1|10860.4|10856.7|10855.7|10867.6|10861.6|10847.3|10845.5|4724
1620601200000|2021-05-09 23:00:00|10856.6|10855.6|10858|10857|10858.6|10857.7|10848.8|10847.9|2520
1620604800000|2021-05-10 00:00:00|10857.9|10856.9|10875|10874|10881.9|10881.1|10856.1|10855.4|5912
1620608400000|2021-05-10 01:00:00|10874.8|10874.1|10884.9|10884.2|10888|10887.3|10871.9|10871.1|4898
1620612000000|2021-05-10 02:00:00|10884.8|10884.1|10887.6|10886.9|10892.1|10891.1|10883|10882.2|3926
1620615600000|2021-05-10 03:00:00|10887.7|10887|10889.1|10888.4|10891.7|10890.9|10886.2|10885.3|2950
1620619200000|2021-05-10 04:00:00|10889.2|10888.5|10886.5|10885.5|10890.9|10890|10884.4|10883.6|2222
1620622800000|2021-05-10 05:00:00|10886.4|10885.4|10883.1|10882.1|10887.2|10886.3|10880|10879.2|2605
1620626400000|2021-05-10 06:00:00|10882.7|10882|10897.7|10896.7|10899.8|10899.1|10881.4|10880.5|5719
1620630000000|2021-05-10 07:00:00|10897.5|10896.5|10893|10892|10906.2|10905.4|10892|10891.2|6279
1620633600000|2021-05-10 08:00:00|10892.7|10891.8|10878.7|10878|10897.5|10896.8|10876|10875.3|4700
1620637200000|2021-05-10 09:00:00|10878.8|10878.1|10876|10875.3|10883.7|10883|10871.9|10871|4212
1620640800000|2021-05-10 10:00:00|10875.9|10875.2|10873.1|10872.4|10878.9|10878.2|10868.5|10867.6|3913
1620644400000|2021-05-10 11:00:00|10873.2|10872.5|10880.4|10879.7|10885.3|10884.6|10872|10871.2|4300
1620648000000|2021-05-10 12:00:00|10880.3|10879.6|10869.8|10868.8|10881.1|10880.4|10865.6|10864.9|4920
1620651600000|2021-05-10 13:00:00|10869.9|10869.2|10879.2|10878.5|10884.3|10883.3|10866.2|10865.5|5221
1620655200000|2021-05-10 14:00:00|10879.1|10878.4|10872.9|10872.2|10881|10880.3|10867.7|10866.9|4881
1620658800000|2021-05-10 15:00:00|10873.5|10872.8|10871.2|10870.2|10878.3|10877.5|10870.2|10869.5|3372
1620662400000|2021-05-10 16:00:00|10871.1|10870.1|10881.6|10880.6|10884.8|10883.9|10870.9|10870.1|2365
1620666000000|2021-05-10 17:00:00|10881.5|10880.5|10884.8|10883.8|10887.7|10886.9|10880|10879.3|2367
1620669600000|2021-05-10 18:00:00|10884.9|10883.9|10881.6|10880.6|10885.2|10884.4|10876.5|10875.8|3027
1620673200000|2021-05-10 19:00:00|10881.4|10880.7|10878.2|10877.5|10884.4|10883.5|10876.4|10875.7|2429
1620676800000|2021-05-10 20:00:00|10878.6|10877.6|10884.8|10878.8|10886.1|10884.5|10873.9|10873.1|1845
1620680400000|2021-05-10 21:00:00|10885|10879.1|10886.5|10883.9|10888.9|10886|10882.2|10876.2|6538
1620684000000|2021-05-10 22:00:00|10886.7|10884|10881.9|10880.9|10886.7|10884|10878.5|10877.5|1664
1620687600000|2021-05-10 23:00:00|10881.8|10881.1|10885.4|10884.4|10886|10885.2|10880|10879|1226
1620691200000|2021-05-11 00:00:00|10885.3|10884.3|10895.6|10894.6|10898.8|10897.8|10879.5|10878.6|3893
1620694800000|2021-05-11 01:00:00|10895.4|10894.4|10890.1|10889.1|10896.6|10895.6|10888.8|10887.8|3066
1620698400000|2021-05-11 02:00:00|10890|10889|10889.2|10888.2|10892.3|10891.6|10885.2|10884.4|2898
1620702000000|2021-05-11 03:00:00|10889.1|10888.5|10889.3|10888.3|10890.9|10890|10887.5|10886.6|2232
1620705600000|2021-05-11 04:00:00|10889.5|10888.5|10881.6|10880.9|10893.6|10892.8|10881.2|10880.3|2549
1620709200000|2021-05-11 05:00:00|10881.7|10880.7|10886.5|10885.5|10889|10888|10881|10880.1|1966
1620712800000|2021-05-11 06:00:00|10886.3|10885.6|10893.3|10892.3|10894.3|10893.4|10884.2|10883.2|3426
1620716400000|2021-05-11 07:00:00|10893|10892.2|10894.4|10893.4|10896|10895.3|10885.6|10884.6|5661
1620720000000|2021-05-11 08:00:00|10894.2|10893.2|10883.1|10882.1|10898.5|10897.5|10881.7|10880.8|4927
1620723600000|2021-05-11 09:00:00|10883|10882|10884.7|10884|10889.7|10888.7|10881.4|10880.5|4114
1620727200000|2021-05-11 10:00:00|10884.6|10883.9|10875.6|10874.9|10886|10885.1|10867|10866.2|5415
1620730800000|2021-05-11 11:00:00|10875.7|10874.7|10859.9|10858.9|10877.3|10876.4|10859.2|10858.5|5043
1620734400000|2021-05-11 12:00:00|10859.7|10859|10857.4|10856.7|10862|10861.1|10850.6|10849.8|6601
1620738000000|2021-05-11 13:00:00|10857.3|10856.6|10856.4|10855.4|10861.3|10860.5|10835.3|10834.6|8208
1620741600000|2021-05-11 14:00:00|10856.5|10855.5|10850.3|10849.3|10867.6|10866.8|10846.8|10846|7315
1620745200000|2021-05-11 15:00:00|10850.1|10849.4|10853.6|10852.9|10855.4|10854.6|10845.9|10845.1|4680
1620748800000|2021-05-11 16:00:00|10853.8|10852.6|10854|10853.3|10858|10857.2|10851.7|10850.9|2718
1620752400000|2021-05-11 17:00:00|10854.1|10853.4|10862|10861|10864.7|10864|10853.4|10852.6|2268
1620756000000|2021-05-11 18:00:00|10861.8|10861.1|10864.9|10864.2|10867.9|10867.2|10860.7|10860|2702
1620759600000|2021-05-11 19:00:00|10865|10864.3|10866.4|10865.4|10867.7|10866.8|10861|10860.3|2399
1620763200000|2021-05-11 20:00:00|10866.5|10865.5|10862.3|10861.3|10869.4|10868.5|10861.3|10860.3|2022
1620766800000|2021-05-11 21:00:00|10863.4|10860.3|10863|10859.9|10867.8|10864.6|10862.4|10856.6|1734
1620770400000|2021-05-11 22:00:00|10863.1|10860|10865.4|10864.4|10866.5|10865.5|10861.5|10859.8|1953
1620774000000|2021-05-11 23:00:00|10865.6|10864.6|10872.2|10871.2|10873.7|10872.8|10865.1|10864.1|1673
1620777600000|2021-05-12 00:00:00|10872.3|10871.3|10878.2|10877.2|10879.7|10878.8|10868.1|10867.1|4437
1620781200000|2021-05-12 01:00:00|10877.8|10877.1|10885|10884|10887|10886|10876.6|10875.6|3679
1620784800000|2021-05-12 02:00:00|10885.1|10884.1|10890|10889.3|10890.5|10889.6|10882.1|10881.3|3926
1620788400000|2021-05-12 03:00:00|10890.1|10889.4|10885.6|10884.6|10891.2|10890.3|10882.4|10881.6|3324
1620792000000|2021-05-12 04:00:00|10885.7|10884.7|10886.1|10885.4|10889.9|10888.9|10883.7|10882.9|2851
1620795600000|2021-05-12 05:00:00|10886.2|10885.5|10885.8|10884.8|10887.2|10886.3|10882.6|10881.9|2461
1620799200000|2021-05-12 06:00:00|10885.6|10884.9|10878.8|10877.8|10888.9|10887.9|10876.4|10875.6|3650
1620802800000|2021-05-12 07:00:00|10878.7|10877.7|10880.4|10879.4|10881.6|10880.7|10872.8|10871.9|5118
1620806400000|2021-05-12 08:00:00|10880.5|10879.5|10875.8|10874.8|10883.8|10883.1|10873.5|10872.8|4091
1620810000000|2021-05-12 09:00:00|10875.6|10874.6|10875.5|10874.8|10878.8|10877.9|10873|10872.3|3460
1620813600000|2021-05-12 10:00:00|10875.6|10874.9|10868.3|10867.6|10878.6|10877.9|10867.8|10867|3060
1620817200000|2021-05-12 11:00:00|10868.4|10867.7|10875.9|10875.2|10877.1|10876.4|10866.5|10865.8|2779
1620820800000|2021-05-12 12:00:00|10875.7|10875|10900.5|10899.5|10921.6|10920.8|10871.7|10871|9732
1620824400000|2021-05-12 13:00:00|10900.4|10899.4|10924.1|10923.1|10929.6|10928.9|10890.3|10889.3|10265
1620828000000|2021-05-12 14:00:00|10924|10923|10937.3|10936.6|10941.7|10941|10923.6|10922.9|8266
1620831600000|2021-05-12 15:00:00|10937.4|10936.7|10952.9|10952.2|10954.7|10954|10937.1|10936.4|5860
1620835200000|2021-05-12 16:00:00|10953|10952.3|10963.6|10962.6|10964.5|10963.8|10951.5|10950.8|5026
1620838800000|2021-05-12 17:00:00|10963.3|10962.7|10958.8|10957.8|10963.6|10962.7|10951.2|10950.5|5716
1620842400000|2021-05-12 18:00:00|10958.6|10957.9|10960.3|10959.3|10962.1|10961.4|10954.7|10954|3797
1620846000000|2021-05-12 19:00:00|10960.7|10960|10959.1|10958.1|10962.7|10961.8|10953.9|10953.2|4213
1620849600000|2021-05-12 20:00:00|10959.2|10958.2|10970.7|10969.7|10971.5|10970.5|10958.5|10957.7|2549
1620853200000|2021-05-12 21:00:00|10970.9|10967.3|10968.7|10965.5|10971.3|10967.3|10966.3|10961.6|3944
1620856800000|2021-05-12 22:00:00|10968.9|10965.6|10967.1|10966.1|10971.3|10970.3|10963.9|10962.9|3346
1620860400000|2021-05-12 23:00:00|10967|10966|10966.6|10965.9|10969.8|10968.9|10965.5|10964.6|1580
1620864000000|2021-05-13 00:00:00|10966.9|10966.2|10961.3|10960.6|10979.1|10978.2|10954.6|10953.7|5929
1620867600000|2021-05-13 01:00:00|10961.5|10960.5|10951.4|10950.4|10962.8|10962|10948.7|10947.9|5266
1620871200000|2021-05-13 02:00:00|10951.5|10950.5|10963.1|10962.1|10964.3|10963.5|10949.9|10949|3682
1620874800000|2021-05-13 03:00:00|10963|10962.3|10972|10971.3|10973.6|10972.8|10961.9|10961|3615
1620878400000|2021-05-13 04:00:00|10971.9|10971.2|10969.8|10968.8|10975.7|10974.9|10967|10966.2|3056
1620882000000|2021-05-13 05:00:00|10969.6|10968.9|10971.5|10970.5|10973.1|10972.3|10965|10964.1|2814
1620885600000|2021-05-13 06:00:00|10971.3|10970.3|10957.7|10956.7|10975.6|10974.8|10954.9|10954.2|5260
1620889200000|2021-05-13 07:00:00|10957.8|10956.8|10967.2|10966.2|10970.3|10969.3|10948.7|10947.7|7530
1620892800000|2021-05-13 08:00:00|10967.3|10966.5|10957.3|10956.6|10967.7|10966.9|10949.9|10949|6948
1620896400000|2021-05-13 09:00:00|10957.4|10956.7|10960.2|10959.5|10961.3|10960.4|10951.5|10950.6|5115
1620900000000|2021-05-13 10:00:00|10960.3|10959.6|10965.7|10964.7|10968.1|10967.4|10958|10957.1|4750
1620903600000|2021-05-13 11:00:00|10965.6|10964.6|10962.2|10961.5|10965.6|10964.8|10954|10953.2|3363
1620907200000|2021-05-13 12:00:00|10961.8|10961.1|10958.4|10957.7|10969.9|10968.9|10948.7|10947.7|6723
1620910800000|2021-05-13 13:00:00|10958.5|10957.8|10953.5|10952.8|10965.8|10965.1|10950.7|10949.7|5607
1620914400000|2021-05-13 14:00:00|10953.3|10952.6|10958.2|10957.5|10962.4|10961.7|10952.5|10951.8|4970
1620918000000|2021-05-13 15:00:00|10958.6|10957.9|10957.6|10956.9|10963.9|10963.2|10956.1|10955.4|3960
1620921600000|2021-05-13 16:00:00|10957.5|10956.8|10946.9|10946.2|10958.8|10958|10945.7|10944.9|3613
1620925200000|2021-05-13 17:00:00|10947|10946.3|10952.5|10951.8|10953.6|10952.8|10944.7|10943.8|4305
1620928800000|2021-05-13 18:00:00|10952.6|10951.9|10945.8|10945.1|10953.6|10952.9|10941.6|10940.7|2823
1620932400000|2021-05-13 19:00:00|10946.1|10945.4|10942.2|10941.5|10949.2|10948.4|10940.9|10940.2|2603
1620936000000|2021-05-13 20:00:00|10942.1|10941.4|10949.4|10944.3|10951|10946.6|10941.8|10941.1|1817
1620939600000|2021-05-13 21:00:00|10949.2|10944.1|10947.8|10945.2|10952.4|10946.4|10942.7|10940.5|9732
1620943200000|2021-05-13 22:00:00|10947.6|10945|10948.9|10947.9|10949.7|10948.7|10945.8|10944.1|1981
1620946800000|2021-05-13 23:00:00|10949|10948|10952.2|10951.5|10953.4|10952.5|10946.6|10945.6|1807
1620950400000|2021-05-14 00:00:00|10952.3|10951.6|10958.8|10958.1|10964.6|10963.8|10951.5|10950.7|4090
1620954000000|2021-05-14 01:00:00|10958.7|10958|10961.9|10961.2|10966|10965.3|10958.2|10957.5|3499
1620957600000|2021-05-14 02:00:00|10962|10961.3|10961|10960.3|10962.8|10962.1|10958.9|10958.2|2441
1620961200000|2021-05-14 03:00:00|10960.9|10960.2|10956.9|10956.2|10961.7|10961|10956.1|10955.3|1917
1620964800000|2021-05-14 04:00:00|10957|10956.3|10953.5|10952.8|10957|10956.3|10951.3|10950.6|1722
1620968400000|2021-05-14 05:00:00|10953.4|10952.7|10950.6|10949.9|10954.5|10953.8|10950.5|10949.8|1737
1620972000000|2021-05-14 06:00:00|10950.5|10949.8|10939.1|10938.4|10951.4|10950.7|10935|10934.3|4319
1620975600000|2021-05-14 07:00:00|10939.2|10938.5|10938.9|10938.2|10944.5|10943.8|10934.4|10933.7|4943
1620979200000|2021-05-14 08:00:00|10939|10938.3|10928.4|10927.7|10940.9|10939.9|10926|10925.3|4402
1620982800000|2021-05-14 09:00:00|10928.5|10927.8|10935.5|10934.8|10937.1|10936.2|10925.1|10924.4|3719
1620986400000|2021-05-14 10:00:00|10935.7|10935|10936.3|10935.6|10941|10940.3|10935.3|10934.4|3402
1620990000000|2021-05-14 11:00:00|10936.5|10935.5|10932.5|10931.8|10939.3|10938.6|10928|10927.2|3470
1620993600000|2021-05-14 12:00:00|10932.6|10931.9|10933.1|10932.4|10942.2|10941.5|10919.2|10918.2|7032
1620997200000|2021-05-14 13:00:00|10933|10932.3|10928.8|10927.8|10940.7|10940|10926.4|10925.7|5152
1621000800000|2021-05-14 14:00:00|10929|10928|10942.7|10942|10945.4|10944.7|10929|10928|5689
1621004400000|2021-05-14 15:00:00|10942.8|10942.1|10937.8|10937.1|10945.3|10944.6|10935|10934.2|2997
1621008000000|2021-05-14 16:00:00|10937.7|10937|10941.2|10940.5|10943|10942.3|10935.7|10935|2229
1621011600000|2021-05-14 17:00:00|10941.4|10940.7|10943.2|10942.5|10944.6|10943.9|10941.4|10940.7|1823
1621015200000|2021-05-14 18:00:00|10943.3|10942.6|10935.3|10934.6|10943.4|10942.7|10934.9|10934.2|1735
1621018800000|2021-05-14 19:00:00|10935.2|10934.5|10934.4|10933.7|10938.4|10937.6|10934.2|10933.4|2471
1621022400000|2021-05-14 20:00:00|10934.3|10933.6|10935|10934|10938.9|10937.9|10934.3|10931.3|2044
1621195200000|2021-05-16 20:00:00|10932.9|10926.9|10936|10924|10937.1|10927.4|10931.8|10919.8|159
1621198800000|2021-05-16 21:00:00|10936.3|10924.3|10929.9|10923.9|10939.7|10929.7|10926.6|10915|1393
1621202400000|2021-05-16 22:00:00|10930.1|10924.1|10941.2|10940.2|10941.4|10940.4|10929.7|10923.7|3029
1621206000000|2021-05-16 23:00:00|10941.1|10940.1|10942.5|10941.5|10942.8|10941.9|10937.1|10936.2|1780
1621209600000|2021-05-17 00:00:00|10942.3|10941.6|10943.6|10942.9|10950.7|10949.9|10940.8|10940.1|4229
1621213200000|2021-05-17 01:00:00|10943.7|10943|10934.9|10933.9|10944.9|10944.2|10932.6|10931.9|4197
1621216800000|2021-05-17 02:00:00|10934.8|10933.8|10934.1|10933.4|10938.2|10937.5|10932.3|10931.5|2524
1621220400000|2021-05-17 03:00:00|10934.2|10933.5|10934.7|10934|10935.6|10934.9|10927.1|10926.3|2993
1621224000000|2021-05-17 04:00:00|10934.8|10934.1|10939.4|10938.7|10940.6|10939.8|10933.4|10932.7|2223
1621227600000|2021-05-17 05:00:00|10939.6|10938.9|10934.1|10933.4|10940.1|10939.4|10931.5|10930.8|2057
1621231200000|2021-05-17 06:00:00|10934|10933.3|10920.3|10919.6|10934.2|10933.5|10917.4|10916.7|3740
1621234800000|2021-05-17 07:00:00|10920.4|10919.7|10925.4|10924.7|10926.5|10925.7|10914.9|10914.2|4049
1621238400000|2021-05-17 08:00:00|10925.3|10924.6|10921.2|10920.5|10933.2|10932.5|10919.8|10919.1|3399
1621242000000|2021-05-17 09:00:00|10921.3|10920.6|10920.4|10919.7|10925.1|10924.4|10917.1|10916.4|2927
1621245600000|2021-05-17 10:00:00|10920.5|10919.8|10913.6|10912.9|10920.7|10920|10907.8|10907|3242
1621249200000|2021-05-17 11:00:00|10913.5|10912.8|10920.9|10920.2|10921.4|10920.7|10909.1|10908.4|3383
1621252800000|2021-05-17 12:00:00|10920.8|10920.1|10926.9|10925.9|10929.5|10928.8|10916|10915.3|4380
1621256400000|2021-05-17 13:00:00|10927|10926|10918.2|10917.5|10928.8|10927.9|10913.1|10912.4|4788
1621260000000|2021-05-17 14:00:00|10918.3|10917.2|10919.3|10918.6|10925.9|10925|10916.5|10915.8|5816
1621263600000|2021-05-17 15:00:00|10919.2|10918.5|10917.8|10917.1|10922.1|10921.4|10916.6|10915.9|3165
1621267200000|2021-05-17 16:00:00|10917.7|10917|10912.1|10911.4|10918.5|10917.8|10912.1|10911.4|1948
1621270800000|2021-05-17 17:00:00|10912|10911.3|10912.9|10912.2|10913.6|10912.9|10910.2|10909.5|1981
1621274400000|2021-05-17 18:00:00|10913|10912.3|10917.6|10916.9|10918.2|10917.5|10912.7|10911.8|1564
1621278000000|2021-05-17 19:00:00|10917.8|10917.1|10917.4|10916.7|10921.6|10920.9|10916.6|10915.8|1690
1621281600000|2021-05-17 20:00:00|10917.3|10916.6|10924|10918|10926.4|10924.4|10916.9|10915.9|1833
1621285200000|2021-05-17 21:00:00|10924.7|10918.7|10922.2|10919.7|10925.4|10922.9|10919.2|10915.7|5092
1621288800000|2021-05-17 22:00:00|10922.1|10919.8|10920.2|10919.2|10922.3|10920.5|10918.4|10917.4|1881
1621292400000|2021-05-17 23:00:00|10920|10919|10924.7|10923.7|10924.8|10923.8|10917.1|10916.3|2040
1621296000000|2021-05-18 00:00:00|10924.6|10923.6|10921.6|10920.9|10929|10928|10918.6|10917.8|4481
1621299600000|2021-05-18 01:00:00|10921.7|10921|10917.4|10916.4|10925.4|10924.4|10911.9|10911.1|5041
1621303200000|2021-05-18 02:00:00|10917.3|10916.3|10920.1|10919.4|10921.2|10920.4|10911.2|10910.2|3353
1621306800000|2021-05-18 03:00:00|10920.2|10919.5|10918.8|10917.8|10922.4|10921.6|10917.4|10916.6|2300
1621310400000|2021-05-18 04:00:00|10919|10918.1|10920.9|10919.9|10923.7|10923|10915.9|10915.1|2334
1621314000000|2021-05-18 05:00:00|10920.8|10920.1|10914.9|10913.9|10921.6|10920.7|10913.2|10912.2|1879
1621317600000|2021-05-18 06:00:00|10914.8|10913.8|10907.1|10906.4|10915.8|10914.9|10904|10903.3|4323
1621321200000|2021-05-18 07:00:00|10907|10906.3|10896.9|10896.2|10908.7|10908|10894.6|10893.9|5247
1621324800000|2021-05-18 08:00:00|10896.8|10896.1|10886.2|10885.5|10897.9|10897.2|10885.5|10884.5|5497
1621328400000|2021-05-18 09:00:00|10886.1|10885.4|10892.4|10891.7|10895.3|10894.5|10886.1|10885.4|4392
1621332000000|2021-05-18 10:00:00|10892.3|10891.6|10900.8|10900.1|10901.1|10900.4|10892.2|10891.4|3291
1621335600000|2021-05-18 11:00:00|10900.9|10900.2|10895|10894|10907.3|10906.6|10894.5|10893.6|3460
1621339200000|2021-05-18 12:00:00|10895.1|10894.1|10893.4|10892.4|10895.1|10894.2|10883.8|10883.1|5189
1621342800000|2021-05-18 13:00:00|10893.3|10892.6|10895.8|10894.8|10897.4|10896.5|10887.9|10886.9|6036
1621346400000|2021-05-18 14:00:00|10895.5|10894.6|10889.5|10888.8|10896.3|10895.5|10884.4|10883.4|5517
1621350000000|2021-05-18 15:00:00|10889.2|10888.5|10901.7|10901|10902.4|10901.7|10888.9|10888.2|3884
1621353600000|2021-05-18 16:00:00|10901.6|10900.9|10894.5|10893.5|10902|10901.2|10894.4|10893.5|2527
1621357200000|2021-05-18 17:00:00|10894.6|10893.6|10890.8|10890.1|10895.3|10894.5|10888.9|10888.2|1772
1621360800000|2021-05-18 18:00:00|10890.9|10890.2|10887|10886.3|10890.9|10890.2|10886.3|10885.6|1974
1621364400000|2021-05-18 19:00:00|10887.1|10886.4|10890.5|10889.8|10892.7|10891.9|10886|10885.3|2499
1621368000000|2021-05-18 20:00:00|10890.8|10889.9|10890.2|10888.2|10894|10893.2|10889|10887.4|1956
1621371600000|2021-05-18 21:00:00|10890.6|10887.9|10892|10888.9|10892.6|10888.9|10887.4|10883.6|1517
1621375200000|2021-05-18 22:00:00|10892.2|10888.8|10889.6|10888.6|10892.8|10891.8|10888.3|10886.6|2045
1621378800000|2021-05-18 23:00:00|10889.8|10888.8|10887.2|10886.5|10893.7|10892.7|10883.6|10882.6|1799
1621382400000|2021-05-19 00:00:00|10887.3|10886.6|10900.9|10899.9|10902.3|10901.4|10886.4|10885.5|4438
1621386000000|2021-05-19 01:00:00|10900.8|10899.8|10905.7|10904.7|10908|10907|10899.9|10899.2|4630
1621389600000|2021-05-19 02:00:00|10905.6|10904.9|10895.7|10894.7|10905.7|10904.9|10895.4|10894.5|3909
1621393200000|2021-05-19 03:00:00|10895.6|10894.9|10893.4|10892.7|10898.6|10897.9|10892.6|10891.9|2088
1621396800000|2021-05-19 04:00:00|10893.5|10892.8|10896.9|10895.9|10898|10897.2|10890.6|10889.7|2681
1621400400000|2021-05-19 05:00:00|10897.1|10896.4|10894.8|10893.8|10897.5|10896.8|10891.2|10890.2|2627
1621404000000|2021-05-19 06:00:00|10894.9|10893.9|10897|10896.3|10901.4|10900.6|10892.2|10891.4|3431
1621407600000|2021-05-19 07:00:00|10896.6|10895.9|10908.6|10907.9|10912.5|10911.7|10893.8|10893.1|6257
1621411200000|2021-05-19 08:00:00|10908|10907.3|10905.9|10904.9|10910.4|10909.5|10903.7|10902.9|4963
1621414800000|2021-05-19 09:00:00|10906|10905|10916.8|10915.8|10917.8|10917|10905.9|10904.9|4631
1621418400000|2021-05-19 10:00:00|10916.7|10916|10925.3|10924.3|10925.4|10924.5|10914.6|10913.7|3623
1621422000000|2021-05-19 11:00:00|10925.4|10924.4|10918.9|10917.9|10934.1|10933.3|10917.6|10916.7|5014
1621425600000|2021-05-19 12:00:00|10918.7|10918|10903.1|10902.1|10921.7|10920.9|10902|10901|5979
1621429200000|2021-05-19 13:00:00|10903|10902.3|10877.8|10876.8|10903.9|10902.9|10874|10873|9910
1621432800000|2021-05-19 14:00:00|10877.7|10876.7|10860.4|10859.4|10881.4|10880.4|10858.7|10857.9|8492
1621436400000|2021-05-19 15:00:00|10860.6|10859.6|10876.4|10875.7|10877.3|10876.6|10857.6|10856.6|4659
1621440000000|2021-05-19 16:00:00|10876.5|10875.8|10881.9|10880.9|10882.4|10881.5|10873.9|10873|3085
1621443600000|2021-05-19 17:00:00|10881.6|10881|10894.4|10889.6|10895.8|10895|10880.7|10880|3850
1621447200000|2021-05-19 18:00:00|10893.7|10890.3|10921.3|10920.6|10930.4|10929.4|10892.8|10889.4|9691
1621450800000|2021-05-19 19:00:00|10921.7|10920.7|10921.2|10920.5|10928.7|10927.7|10919.8|10918.8|5294
1621454400000|2021-05-19 20:00:00|10921.3|10920.6|10925.5|10920.2|10925.6|10923.3|10918.7|10917.7|3045
1621458000000|2021-05-19 21:00:00|10924.4|10919.3|10922|10917.5|10926.5|10920.9|10920.1|10915.3|8936
1621461600000|2021-05-19 22:00:00|10922.2|10917.2|10921.7|10920.7|10922.5|10921.1|10918.9|10916.9|3473
1621465200000|2021-05-19 23:00:00|10921.6|10920.6|10926.8|10925.8|10931.4|10930.4|10921.4|10920.6|2049
1621468800000|2021-05-20 00:00:00|10926.7|10925.7|10920.5|10919.5|10930.2|10929.3|10917.3|10916.3|5603
1621472400000|2021-05-20 01:00:00|10920.4|10919.4|10911.9|10911.2|10920.9|10920|10909.6|10908.9|5326
1621476000000|2021-05-20 02:00:00|10911.8|10911.1|10915.3|10914.3|10918.5|10917.8|10911.1|10910.3|4249
1621479600000|2021-05-20 03:00:00|10915.2|10914.2|10914.1|10913.1|10916.2|10915.3|10911.9|10911|3203
1621483200000|2021-05-20 04:00:00|10913.9|10913.2|10916.4|10915.7|10917.7|10916.8|10912.2|10911.4|2272
1621486800000|2021-05-20 05:00:00|10916.6|10915.6|10915.1|10914.1|10917.1|10916.3|10913.2|10912.5|2166
1621490400000|2021-05-20 06:00:00|10915.2|10914.4|10911|10910.3|10915.8|10915|10905.2|10904.2|3812
1621494000000|2021-05-20 07:00:00|10910.8|10909.8|10898.6|10897.6|10910.9|10910|10896.5|10895.6|5029
1621497600000|2021-05-20 08:00:00|10898.4|10897.7|10892.1|10891.4|10900.1|10899.3|10887.7|10886.9|5517
1621501200000|2021-05-20 09:00:00|10892.5|10891.8|10896.8|10895.8|10901|10900.3|10892|10891.3|4393
1621504800000|2021-05-20 10:00:00|10896.6|10895.9|10900.9|10899.9|10903.2|10902.5|10894.1|10893.3|3895
1621508400000|2021-05-20 11:00:00|10901|10900|10892.2|10891.2|10902.2|10901.3|10889.9|10889|3833
1621512000000|2021-05-20 12:00:00|10892|10891.5|10898.8|10898.1|10903.1|10902.3|10889.5|10888.7|5215
1621515600000|2021-05-20 13:00:00|10899|10898|10884.1|10883.1|10899|10898|10879.3|10878.5|5290
1621519200000|2021-05-20 14:00:00|10884|10883|10885.9|10885.2|10887|10886|10875.8|10874.9|5731
1621522800000|2021-05-20 15:00:00|10886|10885.3|10879.6|10878.9|10887.1|10886.1|10875.4|10874.6|4014
1621526400000|2021-05-20 16:00:00|10879.8|10879.1|10879.5|10878.8|10883|10882|10876.9|10876|3503
1621530000000|2021-05-20 17:00:00|10879.4|10878.7|10881.5|10880.5|10884.3|10883.3|10877.4|10876.4|2638
1621533600000|2021-05-20 18:00:00|10881.3|10880.3|10880.9|10879.9|10883.2|10882.2|10878.8|10877.8|2278
1621537200000|2021-05-20 19:00:00|10880.8|10880.1|10878.5|10877.5|10881.7|10880.9|10878.1|10877.1|2542
1621540800000|2021-05-20 20:00:00|10878.8|10877.8|10879.4|10876.7|10880.5|10879.5|10877.7|10876.4|2013
1621544400000|2021-05-20 21:00:00|10879.5|10877.3|10879|10876.1|10881.4|10877.3|10876.8|10872.8|2522
1621548000000|2021-05-20 22:00:00|10878.9|10876.3|10885.6|10884.6|10885.7|10884.7|10877.8|10876.1|2081
1621551600000|2021-05-20 23:00:00|10885.5|10884.5|10886.7|10886|10887.7|10886.7|10880.7|10879.8|2277
1621555200000|2021-05-21 00:00:00|10886.8|10886.1|10883.6|10882.6|10890.4|10889.6|10879.8|10878.8|5219
1621558800000|2021-05-21 01:00:00|10883.7|10882.7|10885.5|10884.5|10886.1|10885.2|10880.9|10880.1|3756
1621562400000|2021-05-21 02:00:00|10885.4|10884.4|10886.4|10885.4|10887.8|10887.1|10883.7|10882.8|3276
1621566000000|2021-05-21 03:00:00|10886.3|10885.3|10886.4|10885.7|10887.3|10886.5|10885.5|10884.6|2254
1621569600000|2021-05-21 04:00:00|10886.5|10885.8|10878|10877.3|10886.9|10886.1|10874|10873.2|2562
1621573200000|2021-05-21 05:00:00|10877.9|10877.2|10874.9|10873.9|10878.9|10878|10871.4|10870.4|2806
1621576800000|2021-05-21 06:00:00|10874.7|10873.7|10877.2|10876.5|10880.6|10879.8|10868.3|10867.4|3906
1621580400000|2021-05-21 07:00:00|10877.1|10876.4|10870.1|10869.4|10882.6|10881.7|10868.4|10867.4|5782
1621584000000|2021-05-21 08:00:00|10870|10869.3|10864.1|10863.1|10870.4|10869.7|10863|10862.1|4009
1621587600000|2021-05-21 09:00:00|10863.9|10863.2|10870.4|10869.4|10871.5|10870.5|10861.5|10860.7|3659
1621591200000|2021-05-21 10:00:00|10870.2|10869.5|10868.8|10867.8|10873.3|10872.5|10864.8|10864|3447
1621594800000|2021-05-21 11:00:00|10868.7|10867.7|10883.3|10882.3|10883.9|10883|10865.8|10864.9|4230
1621598400000|2021-05-21 12:00:00|10883.6|10882.9|10872|10871|10884|10883.3|10870|10869.1|5218
1621602000000|2021-05-21 13:00:00|10871.9|10870.9|10888.3|10887.3|10894.4|10893.5|10868.2|10867.3|5664
1621605600000|2021-05-21 14:00:00|10888.4|10887.4|10896.2|10895.5|10899.2|10898.5|10884.2|10883.4|6817
1621609200000|2021-05-21 15:00:00|10896.1|10895.4|10894.4|10893.4|10896.9|10896|10891.4|10890.6|3798
1621612800000|2021-05-21 16:00:00|10894.3|10893.3|10899.8|10898.8|10900.8|10899.8|10891.9|10890.9|2809
1621616400000|2021-05-21 17:00:00|10899.7|10898.7|10896.7|10895.7|10901|10900.2|10895.4|10894.7|2139
1621620000000|2021-05-21 18:00:00|10896.4|10895.8|10892.4|10891.7|10896.5|10895.8|10891.7|10890.9|1544
1621623600000|2021-05-21 19:00:00|10892.5|10891.8|10890.9|10889.9|10893.6|10892.6|10888.2|10887.3|2078
1621627200000|2021-05-21 20:00:00|10891|10890|10896.6|10895.6|10898.5|10896.9|10888.6|10887.8|2084
1621800000000|2021-05-23 20:00:00|10898.5|10886.5|10897.8|10888.2|10899|10888.9|10892.8|10884|170
1621803600000|2021-05-23 21:00:00|10897.3|10887.7|10892.1|10891.1|10898.4|10891.5|10890.5|10885.5|980
1621807200000|2021-05-23 22:00:00|10892.3|10891.3|10895.2|10894.2|10900.1|10899.1|10891.8|10889.2|2342
1621810800000|2021-05-23 23:00:00|10895.1|10894.1|10892.3|10891.3|10895.4|10894.4|10890.7|10889.7|1899
1621814400000|2021-05-24 00:00:00|10892.2|10891.2|10898.9|10897.9|10899.2|10898.2|10888.6|10887.8|4879
1621818000000|2021-05-24 01:00:00|10898.8|10897.8|10892.6|10891.6|10899.9|10898.9|10892.3|10891.3|4467
1621821600000|2021-05-24 02:00:00|10892.8|10891.8|10888.1|10887.1|10895.1|10894.1|10887.8|10886.8|2790
1621825200000|2021-05-24 03:00:00|10888|10887|10886.6|10885.9|10889.4|10888.4|10884.8|10884|3579
1621828800000|2021-05-24 04:00:00|10886.5|10885.8|10884.9|10883.9|10886.8|10885.9|10882|10881.1|2193
1621832400000|2021-05-24 05:00:00|10884.8|10883.8|10879.8|10878.8|10884.8|10884|10877.3|10876.6|2846
1621836000000|2021-05-24 06:00:00|10879.1|10878.1|10873.9|10872.9|10879.4|10878.6|10872.2|10871.4|3922
1621839600000|2021-05-24 07:00:00|10873.8|10872.8|10876.3|10875.6|10878.6|10877.7|10870.1|10869.1|4830
1621843200000|2021-05-24 08:00:00|10876.5|10875.8|10891.9|10890.9|10898.7|10898|10874.6|10873.6|5465
1621846800000|2021-05-24 09:00:00|10892|10891|10888.7|10887.7|10897.1|10896.1|10887|10886.1|4424
1621850400000|2021-05-24 10:00:00|10888.6|10887.6|10890.3|10889.3|10892.9|10892.1|10885|10884.2|4515
1621854000000|2021-05-24 11:00:00|10890.1|10889.4|10893.4|10892.4|10898.7|10897.9|10889.5|10888.7|3588
1621857600000|2021-05-24 12:00:00|10893.5|10892.5|10890.7|10889.7|10894.7|10893.8|10886.1|10885.2|3869
1621861200000|2021-05-24 13:00:00|10890.8|10889.8|10878.8|10877.8|10894.5|10893.7|10875.4|10874.5|5395
1621864800000|2021-05-24 14:00:00|10878.7|10877.7|10874.2|10873.5|10880.3|10879.6|10870.9|10869.9|5752
1621868400000|2021-05-24 15:00:00|10874.3|10873.6|10881.5|10880.8|10882|10881.1|10871.8|10870.8|4306
1621872000000|2021-05-24 16:00:00|10881.4|10880.7|10879.5|10878.5|10883.6|10882.7|10878.8|10877.9|2618
1621875600000|2021-05-24 17:00:00|10879.6|10878.6|10877.5|10876.5|10882.3|10881.4|10877.2|10876.2|2174
1621879200000|2021-05-24 18:00:00|10877.4|10876.4|10878.6|10877.9|10879.9|10879|10876.8|10875.9|1784
1621882800000|2021-05-24 19:00:00|10878.7|10878|10878|10877|10879.2|10878.2|10877.1|10876.2|1999
1621886400000|2021-05-24 20:00:00|10878.1|10877.1|10877.6|10874.7|10878.6|10877.6|10875.5|10874.3|1471
1621890000000|2021-05-24 21:00:00|10877.4|10875.2|10877.6|10875.3|10879.2|10876.2|10875.7|10870.5|8853
1621893600000|2021-05-24 22:00:00|10877.5|10875.2|10881.5|10880.5|10881.8|10880.8|10876.3|10874.6|2031
1621897200000|2021-05-24 23:00:00|10881.4|10880.7|10885.7|10884.7|10887|10886|10880.6|10879.9|1920
1621900800000|2021-05-25 00:00:00|10885.2|10884.5|10879.4|10878.4|10885.5|10884.6|10874.5|10873.5|5217
1621904400000|2021-05-25 01:00:00|10879.3|10878.3|10875.5|10874.8|10879.3|10878.3|10868.8|10867.8|5855
1621908000000|2021-05-25 02:00:00|10875.4|10874.7|10872.9|10871.9|10877.4|10876.5|10870|10869.2|4938
1621911600000|2021-05-25 03:00:00|10872.8|10872.1|10871.1|10870.4|10873.4|10872.6|10870.7|10869.9|2872
1621915200000|2021-05-25 04:00:00|10871.2|10870.5|10872.1|10871.1|10876.8|10876|10869.1|10868.3|2512
1621918800000|2021-05-25 05:00:00|10872|10871|10875.3|10874.3|10879.2|10878.3|10872|10871|2653
1621922400000|2021-05-25 06:00:00|10875.4|10874.4|10867.5|10866.5|10878|10877.1|10862.9|10861.9|5009
1621926000000|2021-05-25 07:00:00|10867.6|10866.6|10873.1|10872.1|10873.3|10872.5|10856.4|10855.7|6009
1621929600000|2021-05-25 08:00:00|10872.9|10872.2|10874.1|10873.4|10884.8|10883.8|10871.9|10870.9|6276
1621933200000|2021-05-25 09:00:00|10874.2|10873.5|10881.3|10880.3|10884.8|10883.9|10872.7|10871.9|4178
1621936800000|2021-05-25 10:00:00|10881.2|10880.2|10893|10892.3|10896.1|10895.2|10880.8|10879.8|5496
1621940400000|2021-05-25 11:00:00|10893.1|10892.4|10887.5|10886.8|10897.2|10896.5|10886.7|10886|4239
1621944000000|2021-05-25 12:00:00|10887.6|10886.9|10898.6|10897.6|10905.8|10904.8|10884.1|10883.2|5396
1621947600000|2021-05-25 13:00:00|10898.4|10897.4|10892.5|10891.5|10907.2|10906.5|10892|10890.8|5752
1621951200000|2021-05-25 14:00:00|10892.4|10891.4|10892.9|10891.9|10900.2|10899.4|10886.8|10885.9|6399
1621954800000|2021-05-25 15:00:00|10892.8|10892.1|10896.1|10895.4|10900.4|10899.4|10889.1|10888.3|4910
1621958400000|2021-05-25 16:00:00|10896.2|10895.5|10889.1|10888.1|10902.1|10901.3|10888.8|10888.1|3331
1621962000000|2021-05-25 17:00:00|10889.2|10888.4|10878.1|10877.4|10889.9|10888.9|10876.8|10876.1|3987
1621965600000|2021-05-25 18:00:00|10878|10877.3|10871.3|10870.6|10878.5|10877.6|10870.9|10870.2|3504
1621969200000|2021-05-25 19:00:00|10871.4|10870.7|10874.3|10873.3|10875.4|10874.5|10870.2|10869.5|2809
1621972800000|2021-05-25 20:00:00|10874.5|10873.5|10878.9|10876.2|10880.2|10877.8|10873.4|10872.5|1960
1621976400000|2021-05-25 21:00:00|10877.9|10876.9|10878.5|10875.7|10881.9|10878|10877.7|10874|3122
1621980000000|2021-05-25 22:00:00|10878.7|10875.8|10879.2|10878.2|10882.5|10881.5|10876.3|10875.3|2582
1621983600000|2021-05-25 23:00:00|10879.1|10878.1|10879.9|10878.9|10882.1|10881.2|10877.4|10876.4|2249
1621987200000|2021-05-26 00:00:00|10880.2|10879.2|10877.1|10876.4|10883.4|10882.5|10873.8|10873|4469
1621990800000|2021-05-26 01:00:00|10877.2|10876.2|10877.3|10876.3|10878.4|10877.6|10872.8|10871.9|4539
1621994400000|2021-05-26 02:00:00|10877.2|10876.5|10877.1|10876.1|10877.4|10876.5|10873|10872|5077
1621998000000|2021-05-26 03:00:00|10877.2|10876.2|10880.8|10879.8|10881.7|10880.9|10876.7|10875.9|3984
1622001600000|2021-05-26 04:00:00|10880.6|10879.9|10878|10877.3|10882.6|10881.8|10875.9|10874.9|3029
1622005200000|2021-05-26 05:00:00|10878.1|10877.4|10880.1|10879.4|10881.6|10880.9|10876.3|10875.4|3081
1622008800000|2021-05-26 06:00:00|10880|10879.3|10887.5|10886.5|10889.3|10888.6|10879.1|10878.2|4548
1622012400000|2021-05-26 07:00:00|10887.6|10886.6|10883.6|10882.9|10890.7|10889.8|10883|10882.2|4919
1622016000000|2021-05-26 08:00:00|10883.7|10883|10886.8|10885.8|10889.9|10889|10880.2|10879.3|4277
1622019600000|2021-05-26 09:00:00|10886.7|10885.7|10889.6|10888.9|10894.2|10893.3|10886.1|10885.3|4083
1622023200000|2021-05-26 10:00:00|10889.8|10888.8|10886.5|10885.5|10891.4|10890.6|10886.1|10885.1|3060
1622026800000|2021-05-26 11:00:00|10886.6|10885.6|10890.9|10890.2|10892.2|10891.4|10885.5|10884.7|3409
1622030400000|2021-05-26 12:00:00|10891.1|10890.1|10892|10891|10893.3|10892.4|10886.7|10886|5101
1622034000000|2021-05-26 13:00:00|10891.9|10890.9|10895.4|10894.4|10906.3|10905.3|10891.9|10890.9|5118
1622037600000|2021-05-26 14:00:00|10895.2|10894.5|10905|10904|10905|10904.2|10887.3|10886.4|5683
1622041200000|2021-05-26 15:00:00|10904.7|10904.4|10911|10910|10914.9|10914.1|10900.3|10899.5|5397
1622044800000|2021-05-26 16:00:00|10910.8|10909.8|10909.4|10908.4|10912.5|10911.6|10906.4|10905.6|3538
1622048400000|2021-05-26 17:00:00|10909.5|10908.5|10915.6|10914.6|10918.4|10917.4|10907.7|10906.7|3665
1622052000000|2021-05-26 18:00:00|10915.7|10914.7|10913.1|10912.1|10917.8|10917|10912.6|10911.8|3289
1622055600000|2021-05-26 19:00:00|10913|10912|10914.9|10913.9|10917.1|10916.1|10911.2|10910.4|2680
1622059200000|2021-05-26 20:00:00|10915.1|10914.1|10915.5|10913.7|10915.9|10914.8|10912.9|10911.9|2128
1622062800000|2021-05-26 21:00:00|10915.7|10913.4|10914.5|10912.4|10917.7|10913.8|10913.3|10908|7261
1622066400000|2021-05-26 22:00:00|10914.6|10912.3|10912.9|10911.9|10915.6|10914|10912|10911|3423
1622070000000|2021-05-26 23:00:00|10912.8|10911.8|10917.5|10916.5|10918.2|10917.4|10912.8|10911.8|2077
1622073600000|2021-05-27 00:00:00|10917.4|10916.8|10916.4|10915.7|10921.2|10920.5|10913.5|10912.5|4661
1622077200000|2021-05-27 01:00:00|10916.3|10915.6|10913.9|10913.2|10921.1|10920.3|10913.7|10912.8|3800
1622080800000|2021-05-27 02:00:00|10914|10913|10907.9|10907.2|10914.9|10914.1|10905.3|10904.5|3630
1622084400000|2021-05-27 03:00:00|10908|10907|10906.4|10905.4|10911.3|10910.5|10904.5|10903.6|3148
1622088000000|2021-05-27 04:00:00|10906.3|10905.3|10909.8|10909.1|10911.1|10910.3|10904.7|10904|2998
1622091600000|2021-05-27 05:00:00|10910|10909.3|10908.2|10907.2|10914.7|10913.9|10907.5|10906.8|2850
1622095200000|2021-05-27 06:00:00|10908|10907|10913|10912|10916.1|10915.3|10904.1|10903.3|4630
1622098800000|2021-05-27 07:00:00|10913.1|10912.1|10910.3|10909.3|10914.3|10913.4|10907.9|10907|4983
1622102400000|2021-05-27 08:00:00|10910.1|10909.1|10918.2|10917.2|10919.9|10919.1|10905.8|10904.9|4782
1622106000000|2021-05-27 09:00:00|10917.8|10916.8|10920.5|10919.8|10920.8|10919.9|10916|10915|3649
1622109600000|2021-05-27 10:00:00|10920.2|10919.5|10915.4|10914.4|10920.7|10920|10913.7|10912.7|3712
1622113200000|2021-05-27 11:00:00|10915.2|10914.5|10923.5|10922.5|10926.2|10925.3|10908.7|10907.8|5804
1622116800000|2021-05-27 12:00:00|10923.4|10922.7|10935.9|10935.2|10940.9|10939.7|10922.2|10921.3|8141
1622120400000|2021-05-27 13:00:00|10936.1|10935.1|10947.6|10946.6|10955.2|10954.2|10934.7|10934|6750
1622124000000|2021-05-27 14:00:00|10947.7|10946.7|10972.3|10971.3|10975.3|10974.5|10945.5|10944.5|8188
1622127600000|2021-05-27 15:00:00|10972.4|10971.4|10982.4|10981.4|10985.9|10985|10967.4|10966.5|7041
1622131200000|2021-05-27 16:00:00|10982.3|10981.3|10988.2|10987.2|10992.8|10992|10981.6|10980.6|4555
1622134800000|2021-05-27 17:00:00|10988.3|10987.3|10985.1|10984.1|10988.8|10987.9|10983.2|10982.2|3935
1622138400000|2021-05-27 18:00:00|10985.3|10984.3|10979.3|10978.6|10986.3|10985.6|10976.2|10975.3|2938
1622142000000|2021-05-27 19:00:00|10979.2|10978.5|10978.5|10977.8|10980.3|10979.4|10976.6|10975.8|2361
1622145600000|2021-05-27 20:00:00|10978.6|10977.9|10986.1|10980.5|10986.3|10984.2|10978.6|10977.9|2059
1622149200000|2021-05-27 21:00:00|10986.4|10980.4|10986.6|10982.3|10987.1|10983.2|10981.6|10975.6|2875
1622152800000|2021-05-27 22:00:00|10986.2|10982.1|10986.3|10985.3|10987|10986|10981.1|10980.1|1551
1622156400000|2021-05-27 23:00:00|10986.2|10985.2|10981.4|10980.7|10986.7|10985.7|10981.3|10980.4|2368
1622160000000|2021-05-28 00:00:00|10981.5|10980.5|10993.1|10992.1|10996.3|10995.5|10981.2|10980.3|5121
1622163600000|2021-05-28 01:00:00|10992.9|10991.9|10990.2|10989.2|10995.5|10994.7|10989|10988.1|4033
1622167200000|2021-05-28 02:00:00|10990.7|10990|10987|10986.3|10993.1|10992.2|10986.1|10985.3|3249
1622170800000|2021-05-28 03:00:00|10986.9|10986.2|10991.1|10990.4|10994.5|10993.7|10986.9|10986.2|2865
1622174400000|2021-05-28 04:00:00|10991|10990.3|10985.8|10984.8|10992.7|10991.9|10982.1|10981.3|2768
1622178000000|2021-05-28 05:00:00|10985.7|10984.7|10990.8|10990.1|10993.4|10992.7|10985|10984.1|2590
1622181600000|2021-05-28 06:00:00|10991.1|10990|10989.7|10988.7|10994.8|10993.9|10985.7|10984.9|4673
1622185200000|2021-05-28 07:00:00|10989.5|10988.8|10989.6|10988.9|10996|10995.2|10987|10986|5102
1622188800000|2021-05-28 08:00:00|10989.7|10989|10985.2|10984.2|10990.3|10989.4|10980|10979.3|4198
1622192400000|2021-05-28 09:00:00|10985.3|10984.3|10989.8|10988.8|10991|10990|10982.3|10981.4|3970
1622196000000|2021-05-28 10:00:00|10989.7|10989|10993|10992|10993.2|10992.3|10985.5|10984.8|2756
1622199600000|2021-05-28 11:00:00|10992.9|10992.3|11005|11004.3|11009.4|11008.4|10992.1|10991.3|5157
1622203200000|2021-05-28 12:00:00|11005.1|11004.1|11020|11019.3|11020.4|11019.6|10997.2|10996.2|7608
1622206800000|2021-05-28 13:00:00|11019.9|11019.2|11002.2|11001.2|11020.4|11019.7|10997.7|10996.9|6957
1622210400000|2021-05-28 14:00:00|11002.5|11001.5|10998|10997.3|11004.9|11004.1|10991.6|10990.6|7680
1622214000000|2021-05-28 15:00:00|10997.9|10997.2|10985.2|10984.5|10998.7|10997.8|10981.7|10980.9|5219
1622217600000|2021-05-28 16:00:00|10985|10984.3|10978.2|10977.5|10985|10984.3|10976.8|10976|4247
1622221200000|2021-05-28 17:00:00|10978.1|10977.4|10979.6|10978.6|10980.7|10979.7|10974.9|10973.9|4321
1622224800000|2021-05-28 18:00:00|10979.1|10978.4|10981.2|10980.5|10984|10983.3|10978|10977.2|3448
1622228400000|2021-05-28 19:00:00|10981|10980.3|10985.2|10984.2|10985.4|10984.4|10978.5|10977.6|2344
1622232000000|2021-05-28 20:00:00|10985|10984|10989.1|10983.1|10990|10987.6|10983.6|10979.4|2359
1622404800000|2021-05-30 20:00:00|10986.5|10974.5|10989.6|10978|10989.9|10979.3|10985.5|10973.5|172
1622408400000|2021-05-30 21:00:00|10989.7|10978.2|10987|10981|10992.7|10982.3|10983.3|10973.5|943
1622412000000|2021-05-30 22:00:00|10987.8|10981.8|10987.5|10986.5|10988.5|10986.9|10983.7|10980.9|2449
1622415600000|2021-05-30 23:00:00|10987.4|10986.4|10991.5|10990.5|10994|10993.1|10986.2|10985.2|1630
1622419200000|2021-05-31 00:00:00|10991.4|10990.4|10977.3|10976.3|10994.1|10993.1|10974.6|10973.6|4408
1622422800000|2021-05-31 01:00:00|10977.4|10976.4|10971.9|10970.9|10982.6|10981.8|10965.4|10964.6|5298
1622426400000|2021-05-31 02:00:00|10971.7|10971|10965.6|10964.6|10972.8|10971.9|10964|10963.1|3778
1622430000000|2021-05-31 03:00:00|10965.3|10964.3|10969.4|10968.7|10969.8|10969|10964.6|10963.8|2822
1622433600000|2021-05-31 04:00:00|10969|10968.3|10967.2|10966.2|10969.8|10969|10964.6|10963.8|1954
1622437200000|2021-05-31 05:00:00|10967.3|10966.3|10974.7|10973.7|10975.8|10975|10965.1|10964.4|1802
1622440800000|2021-05-31 06:00:00|10974.6|10973.6|10976.2|10975.5|10980.1|10979.2|10972.9|10972|2854
1622444400000|2021-05-31 07:00:00|10976.1|10975.4|10971.8|10971.1|10976.8|10975.8|10966.7|10965.8|3322
1622448000000|2021-05-31 08:00:00|10972.2|10971.2|10966.4|10965.4|10975.4|10974.4|10964.4|10963.5|3654
1622451600000|2021-05-31 09:00:00|10966.2|10965.5|10971.7|10970.7|10972.1|10971.2|10965.5|10964.8|3036
1622455200000|2021-05-31 10:00:00|10971.8|10970.8|10968.1|10967.4|10973.5|10972.5|10967.1|10966.1|1909
1622458800000|2021-05-31 11:00:00|10968.2|10967.2|10966.9|10965.9|10969.8|10968.9|10965.2|10964.3|2036
1622462400000|2021-05-31 12:00:00|10966.8|10965.8|10966|10965|10968.8|10967.9|10965.3|10964.3|1995
1622466000000|2021-05-31 13:00:00|10965.9|10964.9|10963.9|10962.9|10965.9|10965.2|10959.5|10958.7|2211
1622469600000|2021-05-31 14:00:00|10964|10963|10940.1|10939.1|10964.6|10963.6|10936.7|10935.7|3308
1622473200000|2021-05-31 15:00:00|10940.2|10939.2|10948.5|10947.5|10949.7|10948.7|10935.8|10934.8|3789
1622476800000|2021-05-31 16:00:00|10948.4|10947.4|10948.7|10947.7|10952|10951.2|10946.9|10946.1|1729
1622480400000|2021-05-31 17:00:00|10948.8|10947.8|10949.3|10947.4|10952|10951|10947.4|10946.1|6725
1622484000000|2021-05-31 18:00:00|10949.2|10947.5|10950.2|10948|10951.4|10950.7|10947|10945.8|6452
1622487600000|2021-05-31 19:00:00|10950.1|10947.9|10955.9|10954.9|10956.7|10955.3|10949.9|10946.9|6888
1622491200000|2021-05-31 20:00:00|10956|10955|10961.3|10956.2|10963.7|10959.5|10953.8|10950.2|2713
1622494800000|2021-05-31 21:00:00|10961.6|10955.6|10959.3|10957.1|10963.8|10959.8|10958.5|10954.4|1485
1622498400000|2021-05-31 22:00:00|10959|10957.2|10953.5|10952.5|10960.8|10958.1|10952.2|10951.2|2316
1622502000000|2021-05-31 23:00:00|10953.4|10952.4|10949.7|10949|10954.2|10953.2|10949.2|10948.3|1808
1622505600000|2021-06-01 00:00:00|10949.8|10949.1|10941.5|10940.5|10955|10954.1|10938.6|10937.8|4879
1622509200000|2021-06-01 01:00:00|10941.6|10940.6|10940.9|10940.2|10943.3|10942.4|10933.6|10932.6|4546
1622512800000|2021-06-01 02:00:00|10941.1|10940.1|10939.7|10938.7|10944.8|10944|10938.1|10937.2|2766
1622516400000|2021-06-01 03:00:00|10939.8|10938.8|10945.1|10944.4|10947.1|10946.4|10939.4|10938.6|2132
1622520000000|2021-06-01 04:00:00|10945.2|10944.2|10951.7|10951|10952.1|10951.4|10944.5|10943.8|2636
1622523600000|2021-06-01 05:00:00|10951.6|10950.9|10947.6|10946.6|10953.9|10953.1|10947|10946.3|2641
1622527200000|2021-06-01 06:00:00|10947.7|10946.7|10947.9|10947.2|10949.9|10949.2|10942.1|10941.2|3569
1622530800000|2021-06-01 07:00:00|10948|10947.3|10949.1|10948.1|10954.4|10953.7|10943.1|10942.4|4809
1622534400000|2021-06-01 08:00:00|10949.2|10948.2|10958.1|10957.4|10964.7|10964|10949.2|10948.2|5577
1622538000000|2021-06-01 09:00:00|10958|10957.3|10960.4|10959.7|10961.8|10961|10956|10955.2|3467
1622541600000|2021-06-01 10:00:00|10960.5|10959.8|10959.1|10958.4|10968.5|10967.5|10956.3|10955.5|3350
1622545200000|2021-06-01 11:00:00|10959|10958.3|10963.5|10962.8|10966|10965.3|10958.3|10957.6|3212
1622548800000|2021-06-01 12:00:00|10963.7|10963|10964.7|10964|10971.2|10970.4|10961.9|10961.1|4849
1622552400000|2021-06-01 13:00:00|10964.6|10963.9|10955|10954|10967.4|10966.7|10949.4|10948.7|5991
1622556000000|2021-06-01 14:00:00|10955.5|10953.7|10939.9|10938.9|10958.7|10957.4|10934.4|10933.7|8267
1622559600000|2021-06-01 15:00:00|10940.1|10939.4|10943.7|10943|10944|10943.1|10937|10936.2|4380
1622563200000|2021-06-01 16:00:00|10943.6|10942.9|10944|10943.3|10948|10947.2|10941.6|10940.7|2558
1622566800000|2021-06-01 17:00:00|10943.8|10943.1|10941.1|10940.4|10946.1|10945.4|10940.4|10939.7|1986
1622570400000|2021-06-01 18:00:00|10941.2|10940.2|10942.7|10942|10943.2|10942.3|10939.3|10938.4|1879
1622574000000|2021-06-01 19:00:00|10942.8|10942.1|10947.9|10946.9|10949.1|10948.3|10941.9|10941.1|2328
1622577600000|2021-06-01 20:00:00|10948|10947|10951|10947.8|10951.1|10949.8|10947.1|10946.1|1734
1622581200000|2021-06-01 21:00:00|10950.1|10946.8|10948.5|10945.6|10952.4|10949.6|10942|10936|6759
1622584800000|2021-06-01 22:00:00|10948.6|10945.8|10947.7|10946.7|10950.6|10948.8|10947.1|10945.8|1482
1622588400000|2021-06-01 23:00:00|10947.6|10946.6|10950.1|10949.4|10951.5|10950.5|10945.9|10944.9|1923
1622592000000|2021-06-02 00:00:00|10950|10949.3|10963.1|10962.1|10964.8|10963.9|10948.5|10947.8|4566
1622595600000|2021-06-02 01:00:00|10962.9|10962.2|10960.9|10959.9|10966.3|10965.3|10957.4|10956.6|4604
1622599200000|2021-06-02 02:00:00|10960.8|10959.8|10961|10960.3|10963.2|10962.4|10959.2|10958.3|3225
1622602800000|2021-06-02 03:00:00|10961.1|10960.4|10962.3|10961.6|10964.9|10964.1|10958.8|10958.1|2986
1622606400000|2021-06-02 04:00:00|10962.2|10961.5|10969.7|10968.7|10970.5|10969.6|10960.7|10959.8|2967
1622610000000|2021-06-02 05:00:00|10969.6|10968.6|10971.9|10970.9|10973.3|10972.4|10967.1|10966.2|2851
1622613600000|2021-06-02 06:00:00|10972|10971|10973.5|10972.8|10978|10977.2|10971|10970.2|3995
1622617200000|2021-06-02 07:00:00|10973.6|10972.6|10977.6|10976.9|10978.9|10978.2|10968.6|10967.9|5009
1622620800000|2021-06-02 08:00:00|10977.5|10976.8|10986.1|10985.1|10988.9|10988.1|10975.3|10974.5|4395
1622624400000|2021-06-02 09:00:00|10986|10985.3|10978|10977.3|10987.9|10987.2|10977.9|10977.1|3801
1622628000000|2021-06-02 10:00:00|10977.9|10977.2|10985.7|10984.7|10986.5|10985.8|10976.8|10976|3340
1622631600000|2021-06-02 11:00:00|10985.8|10984.8|10979.8|10979.1|10988.9|10988.2|10979|10978.3|3817
1622635200000|2021-06-02 12:00:00|10979.9|10979.2|10973.2|10972.5|10979.9|10979.2|10968.8|10968.1|5468
1622638800000|2021-06-02 13:00:00|10973.3|10972.6|10966.6|10965.9|10976.5|10975.6|10962.6|10961.8|5215
1622642400000|2021-06-02 14:00:00|10966.7|10965.7|10962.6|10961.9|10970.2|10969.4|10961.8|10961.1|4811
1622646000000|2021-06-02 15:00:00|10962.7|10962|10960.4|10959.7|10964.5|10963.8|10956.9|10955.9|3771
1622649600000|2021-06-02 16:00:00|10960.7|10959.6|10963|10962|10963.5|10962.5|10957.9|10957.1|2040
1622653200000|2021-06-02 17:00:00|10962.9|10961.9|10957|10956|10964.4|10963.4|10956.7|10956|1954
1622656800000|2021-06-02 18:00:00|10957.1|10956.3|10957.3|10956.6|10957.8|10957.1|10953.2|10952.5|1782
1622660400000|2021-06-02 19:00:00|10957.4|10956.7|10955.6|10954.6|10959|10958.2|10953.5|10952.7|1835
1622664000000|2021-06-02 20:00:00|10955.8|10954.9|10960|10954|10960|10957.8|10954.9|10953.3|2178
1622667600000|2021-06-02 21:00:00|10960.1|10954.1|10958.3|10954.1|10960.9|10956.3|10955.9|10951.8|10024
1622671200000|2021-06-02 22:00:00|10958.6|10954.2|10959.4|10958.4|10961.5|10960.5|10956.6|10953.7|1929
1622674800000|2021-06-02 23:00:00|10959.3|10958.3|10960|10959.3|10962.1|10961.2|10958.1|10957.2|1465
1622678400000|2021-06-03 00:00:00|10959.9|10959.2|10961.8|10960.8|10965.5|10964.8|10957.4|10956.4|3138
1622682000000|2021-06-03 01:00:00|10961.9|10960.9|10965.4|10964.7|10969.7|10968.7|10960.8|10959.9|3541
1622685600000|2021-06-03 02:00:00|10965.5|10964.8|10968.5|10967.8|10969.7|10968.9|10963.9|10963.2|2718
1622689200000|2021-06-03 03:00:00|10968.4|10967.7|10968.1|10967.4|10970|10969.2|10966.2|10965.2|1824
1622692800000|2021-06-03 04:00:00|10968.2|10967.5|10972.2|10971.2|10973|10972|10967.9|10967|2109
1622696400000|2021-06-03 05:00:00|10972.1|10971.1|10977.2|10976.2|10978|10977.2|10972.1|10971.1|2377
1622700000000|2021-06-03 06:00:00|10977.1|10976.4|10979.1|10978.4|10982.2|10981.5|10975.8|10975|3127
1622703600000|2021-06-03 07:00:00|10979.2|10978.5|10984|10983.3|10984.3|10983.6|10974.2|10973.5|4119
1622707200000|2021-06-03 08:00:00|10983.9|10983.2|10979.5|10978.8|10985|10984.3|10974.5|10973.5|4212
1622710800000|2021-06-03 09:00:00|10979.6|10978.9|10976.7|10976|10981.5|10980.7|10974.2|10973.2|3169
1622714400000|2021-06-03 10:00:00|10976.8|10976.1|10976.8|10976.1|10977.2|10976.5|10963|10962|4882
1622718000000|2021-06-03 11:00:00|10977|10976|10980|10979.3|10982.5|10981.7|10973.4|10972.7|4029
1622721600000|2021-06-03 12:00:00|10980.1|10979.4|10996.7|10996|10999.1|10998.1|10976.9|10976|8363
1622725200000|2021-06-03 13:00:00|10996.4|10995.7|11010.5|11009.5|11016.5|11015.8|10993.6|10992.7|6820
1622728800000|2021-06-03 14:00:00|11011.9|11010.9|11017.2|11016.5|11022.6|11021.7|11004.6|11003.6|6911
1622732400000|2021-06-03 15:00:00|11017.3|11016.6|11029.3|11028.3|11031.9|11031|11015.4|11014.4|4690
1622736000000|2021-06-03 16:00:00|11029.4|11028.4|11028|11027|11032.1|11031.1|11024.1|11023.2|3651
1622739600000|2021-06-03 17:00:00|11027.8|11027.1|11027.4|11026.7|11030.6|11029.7|11024.2|11023.5|2659
1622743200000|2021-06-03 18:00:00|11027.6|11026.9|11031.3|11030.6|11031.4|11030.6|11025.1|11024.2|1962
1622746800000|2021-06-03 19:00:00|11031.4|11030.7|11027.7|11026.7|11031.4|11030.7|11025.2|11024.3|2099
1622750400000|2021-06-03 20:00:00|11027.8|11026.8|11031.9|11028.1|11032.7|11031.7|11027.5|11026.7|1597
1622754000000|2021-06-03 21:00:00|11031.6|11028.8|11030.4|11029.4|11033.5|11030.3|11029.5|11023.7|1497
1622757600000|2021-06-03 22:00:00|11030.5|11029.5|11030.3|11029.3|11033.5|11032.5|11029.9|11028.7|1715
1622761200000|2021-06-03 23:00:00|11030.1|11029.1|11029.5|11028.8|11030.8|11030|11024.9|11024.1|1435
1622764800000|2021-06-04 00:00:00|11029.6|11028.6|11023.4|11022.4|11033.4|11032.6|11020.2|11019.2|5175
1622768400000|2021-06-04 01:00:00|11023.3|11022.3|11022.2|11021.2|11024|11023.3|11014.5|11013.6|4440
1622772000000|2021-06-04 02:00:00|11022.1|11021.4|11017.2|11016.5|11023.4|11022.5|11015.2|11014.3|3536
1622775600000|2021-06-04 03:00:00|11017.3|11016.3|11024|11023.3|11024.1|11023.3|11015.9|11015.2|2661
1622779200000|2021-06-04 04:00:00|11023.9|11023.2|11026.9|11026.2|11027.8|11026.9|11021.8|11020.9|2199
1622782800000|2021-06-04 05:00:00|11027|11026.3|11027.8|11027.1|11028.8|11028.1|11023.6|11022.8|2413
1622786400000|2021-06-04 06:00:00|11028|11027.3|11021.1|11020.4|11028.6|11027.7|11021|11020.3|3899
1622790000000|2021-06-04 07:00:00|11021|11020.3|11019|11018|11023.5|11022.8|11016.7|11016|4251
1622793600000|2021-06-04 08:00:00|11018.7|11017.8|11014.6|11013.9|11020.9|11020.2|11014|11013|3323
1622797200000|2021-06-04 09:00:00|11014.5|11013.8|11011.9|11011.2|11018.4|11017.4|11010.5|11009.7|2851
1622800800000|2021-06-04 10:00:00|11011.8|11011.1|11014.6|11013.9|11016.7|11015.9|11010.6|11009.8|2590
1622804400000|2021-06-04 11:00:00|11014.7|11014|11010.5|11009.8|11017|11016.2|11009.3|11008.5|3123
1622808000000|2021-06-04 12:00:00|11010.7|11010|10976.3|10975.3|11017.2|11012.5|10972.9|10972.2|10489
1622811600000|2021-06-04 13:00:00|10976.4|10975.4|10951.1|10950.1|10977.8|10976.8|10949|10948.2|8224
1622815200000|2021-06-04 14:00:00|10951.3|10950.3|10951.7|10951|10955.2|10954.3|10936.8|10935.9|7168
1622818800000|2021-06-04 15:00:00|10951.5|10950.8|10943.5|10942.8|10953.3|10952.5|10942.8|10942|4017
1622822400000|2021-06-04 16:00:00|10943.4|10942.7|10949.8|10949.1|10951.4|10950.5|10943.2|10942.5|2764
1622826000000|2021-06-04 17:00:00|10949.9|10949.2|10950.7|10950|10954.2|10953.3|10949.3|10948.5|2180
1622829600000|2021-06-04 18:00:00|10950.8|10950.1|10951|10950.3|10954.1|10953.3|10950.2|10949.4|1814
1622833200000|2021-06-04 19:00:00|10951.2|10950.2|10950.9|10949.9|10956.5|10955.6|10950.1|10949.3|2467
1622836800000|2021-06-04 20:00:00|10951|10950|10952.8|10951.8|10955.2|10954.2|10947.9|10946.9|1529
1623009600000|2021-06-06 20:00:00|10957.8|10945.8|10963.7|10955.5|10966.3|10957.5|10953|10941|52
1623013200000|2021-06-06 21:00:00|10963.5|10954.1|10951.8|10945.8|10964.2|10958|10950.3|10938.8|938
1623016800000|2021-06-06 22:00:00|10951.9|10945.9|10959.3|10958.3|10960.6|10959.2|10950.4|10944.4|2059
1623020400000|2021-06-06 23:00:00|10959|10958|10962.4|10961.4|10964.2|10963.2|10957.6|10956.8|1586
1623024000000|2021-06-07 00:00:00|10962.3|10961.3|10958.1|10957.4|10964.3|10963.5|10947.5|10946.6|5110
1623027600000|2021-06-07 01:00:00|10958|10957.3|10958|10957.3|10962.2|10961.5|10955.1|10954.2|3847
1623031200000|2021-06-07 02:00:00|10958.1|10957.4|10958|10957.3|10961.8|10960.9|10950.9|10950.2|4017
1623034800000|2021-06-07 03:00:00|10957.9|10957.2|10957|10956.3|10959.2|10958.4|10954.5|10953.8|2995
1623038400000|2021-06-07 04:00:00|10957.1|10956.4|10943.2|10942.5|10957.8|10957|10938.5|10937.7|3474
1623042000000|2021-06-07 05:00:00|10943.1|10942.4|10952.9|10951.9|10953.2|10952.3|10943.1|10942.4|2499
1623045600000|2021-06-07 06:00:00|10952.8|10951.8|10954.8|10954.1|10956.9|10956|10944.9|10943.9|4415
1623049200000|2021-06-07 07:00:00|10954.7|10954|10942.8|10941.8|10959.9|10958.9|10942.2|10941.4|4504
1623052800000|2021-06-07 08:00:00|10943|10942.1|10937.1|10936.4|10950.3|10949.5|10935.4|10934.5|4452
1623056400000|2021-06-07 09:00:00|10937|10936.3|10943.5|10942.8|10946.3|10945.5|10937|10936.2|3265
1623060000000|2021-06-07 10:00:00|10943.6|10942.9|10942|10941.3|10948.9|10948.1|10940.1|10939.2|2972
1623063600000|2021-06-07 11:00:00|10941.9|10941.2|10930.6|10929.9|10943.1|10942.4|10925.4|10924.5|4420
1623067200000|2021-06-07 12:00:00|10930.7|10930|10928.9|10927.9|10936.9|10936.1|10924.8|10923.8|4843
1623070800000|2021-06-07 13:00:00|10929|10928.3|10920.6|10919.6|10930.4|10929.6|10919.5|10918.7|5218
1623074400000|2021-06-07 14:00:00|10920.7|10919.7|10928.2|10927.2|10931.9|10930.9|10919.9|10919|4973
1623078000000|2021-06-07 15:00:00|10928.3|10927.6|10926.3|10925.6|10931.1|10930.2|10923.7|10922.8|3405
1623081600000|2021-06-07 16:00:00|10926.4|10925.7|10928.5|10927.8|10930.5|10929.8|10924.8|10924.1|2430
1623085200000|2021-06-07 17:00:00|10928.4|10927.7|10926|10925|10930.4|10929.7|10924.7|10923.9|1737
1623088800000|2021-06-07 18:00:00|10925.9|10925.2|10926|10925.3|10927|10926.3|10923.6|10922.8|1386
1623092400000|2021-06-07 19:00:00|10926.1|10925.4|10925.1|10924.1|10927.4|10926.5|10923.4|10922.6|1629
1623096000000|2021-06-07 20:00:00|10925.2|10924.2|10926.5|10923.9|10927.6|10926.7|10925.1|10923.9|1418
1623099600000|2021-06-07 21:00:00|10927|10923.5|10927.3|10924.5|10929.1|10926|10925.4|10921.6|7863
1623103200000|2021-06-07 22:00:00|10927.7|10924.3|10926.2|10925.2|10927.7|10926.6|10924.9|10923.8|1780
1623106800000|2021-06-07 23:00:00|10926.1|10925.1|10927.8|10926.8|10928.9|10928|10926.1|10925.1|1411
1623110400000|2021-06-08 00:00:00|10927.9|10926.9|10938.6|10937.9|10944.7|10943.8|10920.3|10919.5|5304
1623114000000|2021-06-08 01:00:00|10938.5|10937.8|10940|10939.3|10942.7|10942|10935.9|10935.2|3888
1623117600000|2021-06-08 02:00:00|10940.2|10939.2|10937|10936|10942.9|10941.9|10934.2|10933.5|3429
1623121200000|2021-06-08 03:00:00|10937.2|10936.2|10942.3|10941.6|10942.6|10941.8|10936.5|10935.6|2773
1623124800000|2021-06-08 04:00:00|10942.4|10941.7|10941.7|10941|10943.6|10942.9|10940|10939.2|2078
1623128400000|2021-06-08 05:00:00|10941.8|10941.1|10948.8|10947.8|10949.3|10948.4|10941.2|10940.5|2488
1623132000000|2021-06-08 06:00:00|10948.7|10947.7|10945.5|10944.8|10948.7|10947.7|10941.2|10940.2|3377
1623135600000|2021-06-08 07:00:00|10945.6|10944.9|10952.7|10952|10954.2|10953.5|10939.2|10938.5|4884
1623139200000|2021-06-08 08:00:00|10952.8|10952.1|10949|10948.3|10955.4|10954.6|10948.3|10947.5|3979
1623142800000|2021-06-08 09:00:00|10949.1|10948.1|10953.8|10953.1|10955.6|10954.8|10947.7|10947|2997
1623146400000|2021-06-08 10:00:00|10954.1|10953.4|10947.3|10946.6|10956.2|10955.5|10937.1|10936.1|5424
1623150000000|2021-06-08 11:00:00|10947.2|10946.5|10941.3|10940.6|10950.5|10949.7|10939.6|10938.7|4020
1623153600000|2021-06-08 12:00:00|10941.4|10940.7|10940.1|10939.4|10943.3|10942.3|10927.8|10927|6971
1623157200000|2021-06-08 13:00:00|10940|10939.3|10944.8|10944.1|10950.5|10949.8|10932.7|10932|6540
1623160800000|2021-06-08 14:00:00|10944.5|10943.8|10943.9|10943.2|10951.6|10950.9|10937.6|10936.6|6160
1623164400000|2021-06-08 15:00:00|10944|10943.3|10947.5|10946.5|10950.6|10949.9|10943.7|10942.9|3562
1623168000000|2021-06-08 16:00:00|10947.4|10946.4|10949.8|10949.1|10950|10949.1|10946.9|10946.1|2396
1623171600000|2021-06-08 17:00:00|10950.2|10949.5|10949.5|10948.8|10952|10951.1|10947.5|10946.6|1966
1623175200000|2021-06-08 18:00:00|10949.7|10948.7|10949.8|10949.1|10950.6|10949.9|10945.9|10945|1871
1623178800000|2021-06-08 19:00:00|10949.7|10949|10948|10947|10952|10951.1|10946.8|10945.8|2057
1623182400000|2021-06-08 20:00:00|10947.9|10947.2|10950.3|10948.7|10950.8|10949.9|10946.8|10946|1308
1623186000000|2021-06-08 21:00:00|10951|10949.1|10949.6|10947.7|10955.4|10950.3|10949.6|10947.1|2041
1623189600000|2021-06-08 22:00:00|10949.7|10947.9|10949.9|10948.9|10951.9|10950.9|10949|10947.7|1423
1623193200000|2021-06-08 23:00:00|10950|10949|10947.7|10946.7|10951.1|10950.3|10946.2|10945.3|1290
1623196800000|2021-06-09 00:00:00|10947.5|10946.8|10945.5|10944.5|10949.5|10948.5|10941.4|10940.5|3926
1623200400000|2021-06-09 01:00:00|10945.6|10944.6|10943.8|10942.8|10946.9|10945.9|10940.9|10940.2|2762
1623204000000|2021-06-09 02:00:00|10943.9|10942.9|10944.4|10943.4|10947.2|10946.3|10941.6|10940.7|2616
1623207600000|2021-06-09 03:00:00|10944.2|10943.5|10948.6|10947.6|10949.1|10948.3|10942.5|10941.7|2594
1623211200000|2021-06-09 04:00:00|10948.5|10947.5|10948.2|10947.5|10951|10950.2|10946.5|10945.6|2319
1623214800000|2021-06-09 05:00:00|10948.3|10947.6|10947.7|10946.7|10949.9|10949.2|10945.7|10944.9|1997
1623218400000|2021-06-09 06:00:00|10947.6|10946.6|10940.8|10940.1|10948.6|10947.9|10933.2|10932.5|4022
1623222000000|2021-06-09 07:00:00|10940.9|10940.2|10945.6|10944.9|10948.4|10947.5|10939.7|10938.9|4042
1623225600000|2021-06-09 08:00:00|10945.5|10944.8|10948.4|10947.7|10950.9|10950.2|10938.3|10937.6|4719
1623229200000|2021-06-09 09:00:00|10948.1|10947.4|10945.9|10944.9|10951.5|10950.6|10945.5|10944.6|3031
1623232800000|2021-06-09 10:00:00|10945.8|10945.1|10946.6|10945.6|10948.2|10947.4|10943.1|10942.3|2808
1623236400000|2021-06-09 11:00:00|10946.5|10945.5|10939.1|10938.4|10948.1|10947.4|10935.8|10935.1|3410
1623240000000|2021-06-09 12:00:00|10938.9|10938.2|10940.6|10939.9|10942.8|10942.1|10935.9|10934.9|4405
1623243600000|2021-06-09 13:00:00|10940.7|10940|10929.3|10928.3|10940.7|10940|10923|10922.1|5418
1623247200000|2021-06-09 14:00:00|10929.4|10928.4|10960.1|10959.4|10965.3|10964.5|10928.2|10927.4|6859
1623250800000|2021-06-09 15:00:00|10960|10959.3|10962.2|10961.5|10963.1|10962.2|10957.2|10956.3|2551
1623254400000|2021-06-09 16:00:00|10962.1|10961.4|10965.3|10964.6|10965.6|10964.8|10962|10961.3|2016
1623258000000|2021-06-09 17:00:00|10965.2|10964.5|10960.7|10960|10965.4|10964.7|10960|10959.2|2331
1623261600000|2021-06-09 18:00:00|10960.8|10959.8|10959.1|10958.1|10962.1|10961.2|10957|10956.3|1233
1623265200000|2021-06-09 19:00:00|10957.7|10956.7|10962.8|10962.1|10966.2|10965.5|10956.2|10955.3|2238
1623268800000|2021-06-09 20:00:00|10962.7|10961.8|10965.7|10961.9|10966.4|10964|10961.5|10960.6|1852
1623272400000|2021-06-09 21:00:00|10964.7|10963.7|10963.6|10961.1|10967.9|10963.7|10962.7|10958.4|2355
1623276000000|2021-06-09 22:00:00|10963.8|10961|10963.9|10962.9|10966.6|10965.6|10961.5|10960.5|1712
1623279600000|2021-06-09 23:00:00|10963.8|10962.8|10961.9|10960.9|10964.7|10963.8|10961.3|10960.4|1217
1623283200000|2021-06-10 00:00:00|10962|10961|10962.6|10961.9|10968.5|10967.5|10958.4|10957.6|4382
1623286800000|2021-06-10 01:00:00|10962.9|10962.2|10953.3|10952.6|10963.3|10962.4|10952.2|10951.4|4113
1623290400000|2021-06-10 02:00:00|10953.4|10952.7|10957.2|10956.5|10958.8|10957.9|10953.1|10952.4|2841
1623294000000|2021-06-10 03:00:00|10957.4|10956.4|10955.3|10954.6|10958.2|10957.4|10953.8|10952.9|1908
1623297600000|2021-06-10 04:00:00|10955.2|10954.5|10958.2|10957.2|10958.6|10957.7|10955|10954.3|2220
1623301200000|2021-06-10 05:00:00|10958.3|10957.3|10955.7|10954.7|10958.4|10957.5|10953.7|10952.8|2259
1623304800000|2021-06-10 06:00:00|10955.6|10954.6|10948.8|10947.8|10957.5|10956.6|10945.4|10944.7|3403
1623308400000|2021-06-10 07:00:00|10948.7|10948|10955.5|10954.8|10957.7|10956.8|10945.7|10945|4706
1623312000000|2021-06-10 08:00:00|10955.6|10954.9|10949.2|10948.5|10956.9|10956.1|10947.9|10947.2|3046
1623315600000|2021-06-10 09:00:00|10949.1|10948.4|10951.5|10950.8|10953.4|10952.6|10946|10945.1|3024
1623319200000|2021-06-10 10:00:00|10951.4|10950.7|10948.8|10948.1|10953|10952.3|10947.3|10946.6|2565
1623322800000|2021-06-10 11:00:00|10948.7|10948|10953.1|10952.1|10955.4|10954.5|10945.9|10945.1|3896
1623326400000|2021-06-10 12:00:00|10953.3|10952.3|10965.4|10964.4|10977.1|10976.2|10953.3|10952|10167
1623330000000|2021-06-10 13:00:00|10965.3|10964.3|10964.2|10963.5|10980|10979.3|10955.6|10954.8|9462
1623333600000|2021-06-10 14:00:00|10964.3|10963.6|10961|10960.3|10964.4|10963.7|10942.5|10941.8|7347
1623337200000|2021-06-10 15:00:00|10961.2|10960.5|10949.9|10948.9|10961.8|10961.1|10948.4|10947.4|3962
1623340800000|2021-06-10 16:00:00|10950|10949|10943.4|10942.7|10950.3|10949.5|10941.8|10941|3503
1623344400000|2021-06-10 17:00:00|10943.3|10942.6|10943.5|10942.8|10948.6|10947.6|10941.3|10940.5|3103
1623348000000|2021-06-10 18:00:00|10943.7|10943|10942.9|10942.2|10947|10946.1|10942.2|10941.4|2152
1623351600000|2021-06-10 19:00:00|10943|10942.3|10932.3|10931.6|10943.7|10942.9|10932|10931.2|3064
1623355200000|2021-06-10 20:00:00|10932.6|10931.7|10934.3|10931.8|10934.6|10933.9|10930.9|10930.2|2234
1623358800000|2021-06-10 21:00:00|10934.4|10931.5|10936.6|10933.3|10939.8|10936.6|10932.5|10930|9489
1623362400000|2021-06-10 22:00:00|10936.3|10933.4|10938.9|10937.9|10940.9|10939.9|10935.1|10932|3445
1623366000000|2021-06-10 23:00:00|10939|10938|10940|10939|10941.5|10940.6|10936.1|10935.1|1450
1623369600000|2021-06-11 00:00:00|10939.5|10938.8|10942.1|10941.1|10946|10945|10935.1|10934.2|4048
1623373200000|2021-06-11 01:00:00|10942.2|10941.2|10939.2|10938.5|10945|10944|10937.6|10936.8|3505
1623376800000|2021-06-11 02:00:00|10939.3|10938.3|10940|10939|10942.7|10941.8|10938.4|10937.6|3045
1623380400000|2021-06-11 03:00:00|10939.9|10938.9|10940.7|10939.7|10941.5|10940.7|10938.4|10937.6|1982
1623384000000|2021-06-11 04:00:00|10940.5|10939.8|10940.6|10939.9|10941.2|10940.4|10938.3|10937.5|1827
1623387600000|2021-06-11 05:00:00|10940.5|10939.8|10942.4|10941.4|10944.2|10943.3|10939.1|10938.2|2094
1623391200000|2021-06-11 06:00:00|10942.5|10941.5|10941.7|10941|10944.6|10943.9|10937.7|10937|3642
1623394800000|2021-06-11 07:00:00|10941.8|10941.1|10943.3|10942.6|10949|10948|10932.1|10931.3|5255
1623398400000|2021-06-11 08:00:00|10943.4|10942.7|10954.9|10954.2|10957.5|10956.6|10941.3|10940.5|5855
1623402000000|2021-06-11 09:00:00|10954.8|10954.1|10953.7|10952.7|10957.1|10956.2|10949|10948.1|4810
1623405600000|2021-06-11 10:00:00|10953.6|10952.6|10947.4|10946.4|10955.1|10954.3|10944.8|10944|4147
1623409200000|2021-06-11 11:00:00|10947.3|10946.6|10957.2|10956.5|10959.3|10958.4|10944.7|10943.9|4784
1623412800000|2021-06-11 12:00:00|10957.1|10956.4|10963.4|10962.7|10964.8|10964.1|10956.1|10955.3|5134
1623416400000|2021-06-11 13:00:00|10963.5|10962.8|10972.5|10971.5|10974.3|10973.5|10960|10959.3|5447
1623420000000|2021-06-11 14:00:00|10972.6|10971.6|10976.7|10976|10984.7|10984|10965.7|10964.8|5858
1623423600000|2021-06-11 15:00:00|10976.8|10976.1|10975.8|10974.8|10983.8|10982.9|10971.8|10971|3874
1623427200000|2021-06-11 16:00:00|10975.7|10974.7|10969.1|10968.4|10977.4|10976.7|10968|10967.2|2707
1623430800000|2021-06-11 17:00:00|10969|10968.3|10971.5|10970.8|10972.4|10971.5|10969|10968.2|2018
1623434400000|2021-06-11 18:00:00|10971.6|10970.9|10971|10970.3|10976.3|10975.4|10970.8|10970|2262
1623438000000|2021-06-11 19:00:00|10971.3|10970.4|10966.5|10965.5|10972.3|10971.4|10966.2|10965.2|1942
1623441600000|2021-06-11 20:00:00|10966.6|10965.6|10968|10967|10970.8|10969.8|10965.1|10964.1|2248
1623614400000|2021-06-13 20:00:00|10967.5|10959.3|10967.8|10959.8|10970.4|10960|10967.1|10957|116
1623618000000|2021-06-13 21:00:00|10967.5|10960|10968|10962|10970.2|10964.4|10964.6|10959.3|1246
1623621600000|2021-06-13 22:00:00|10967.1|10962.3|10973.1|10972.1|10975.8|10973.2|10967|10962.2|3731
1623625200000|2021-06-13 23:00:00|10973.3|10972.3|10972.1|10971.4|10974.1|10973.1|10970.7|10969.7|1499
1623628800000|2021-06-14 00:00:00|10972.3|10971.3|10982.2|10981.5|10982.7|10981.9|10969.6|10968.7|5055
1623632400000|2021-06-14 01:00:00|10982.5|10981.6|10977.6|10976.6|10983.7|10982.8|10976.6|10975.6|3644
1623636000000|2021-06-14 02:00:00|10977.7|10976.7|10978.9|10977.9|10978.9|10977.9|10971.5|10970.6|2932
1623639600000|2021-06-14 03:00:00|10979|10978|10977.9|10977.2|10981.1|10980.2|10976.7|10975.7|2526
1623643200000|2021-06-14 04:00:00|10978|10977.3|10976.2|10975.5|10978.7|10977.8|10974.9|10974.1|2399
1623646800000|2021-06-14 05:00:00|10976.3|10975.3|10975.3|10974.3|10978.6|10977.8|10972.3|10971.5|1990
1623650400000|2021-06-14 06:00:00|10975.2|10974.5|10969.5|10968.8|10976.3|10975.4|10965.5|10964.7|4307
1623654000000|2021-06-14 07:00:00|10969.4|10968.7|10969.5|10968.8|10972.7|10971.8|10963.8|10962.9|4599
1623657600000|2021-06-14 08:00:00|10969.7|10969|10966|10965.3|10970.9|10970.1|10962.7|10961.7|3763
1623661200000|2021-06-14 09:00:00|10965.9|10965.2|10967.1|10966.4|10968|10967|10961.6|10960.6|3534
1623664800000|2021-06-14 10:00:00|10967|10966.3|10967.8|10967.1|10972.1|10971.4|10964.6|10963.9|3196
1623668400000|2021-06-14 11:00:00|10967.6|10966.9|10975.9|10975.2|10976.9|10976|10967.4|10966.6|3031
1623672000000|2021-06-14 12:00:00|10975.8|10974.9|10975.9|10975.2|10979.4|10978.6|10971.8|10971.1|4478
1623675600000|2021-06-14 13:00:00|10975.7|10975|10991.7|10990.7|10995.7|10994.8|10974.7|10974|5911
1623679200000|2021-06-14 14:00:00|10991.8|10990.8|10998.9|10998.2|10999.1|10998.4|10989.4|10988.7|4713
1623682800000|2021-06-14 15:00:00|10998.7|10998|10999.2|10998.5|11000.6|10999.7|10995.8|10995.1|3091
1623686400000|2021-06-14 16:00:00|10999.1|10998.4|11002.2|11001.5|11002.3|11001.6|10998.5|10997.8|2115
1623690000000|2021-06-14 17:00:00|11002.1|11001.4|11004.5|11003.8|11004.7|11003.9|11001.1|11000.2|1575
1623693600000|2021-06-14 18:00:00|11004.6|11003.9|11009.9|11009.2|11010|11009.2|11004.5|11003.7|1383
1623697200000|2021-06-14 19:00:00|11009.8|11009.1|11005.5|11004.5|11010.4|11009.5|11005.3|11004.5|1391
1623700800000|2021-06-14 20:00:00|11005.7|11005|11007.2|11006.2|11009.8|11008.9|11005.4|11004.6|1494
1623704400000|2021-06-14 21:00:00|11007.1|11006.1|11009.2|11006.2|11009.2|11007.3|11006.9|11005|2238
1623708000000|2021-06-14 22:00:00|11008.8|11006.4|11005.8|11004.8|11008.9|11006.7|11005.4|11004.3|1513
1623711600000|2021-06-14 23:00:00|11005.7|11004.7|11004.8|11003.8|11007.6|11006.6|11003.1|11002.2|1378
1623715200000|2021-06-15 00:00:00|11004.7|11003.7|11008.7|11007.7|11011.3|11010.4|11002.9|11002.1|3955
1623718800000|2021-06-15 01:00:00|11008.8|11007.8|11012.5|11011.8|11012.7|11012|11006.1|11005.3|3177
1623722400000|2021-06-15 02:00:00|11012.6|11011.9|11011.8|11010.8|11015.7|11014.9|11009.8|11009|2852
1623726000000|2021-06-15 03:00:00|11011.6|11010.6|11010.7|11009.7|11012.5|11011.6|11009.3|11008.4|1964
1623729600000|2021-06-15 04:00:00|11010.6|11009.9|11009.1|11008.1|11010.6|11009.9|11006.3|11005.5|2086
1623733200000|2021-06-15 05:00:00|11009.2|11008.2|11003.9|11002.9|11010.7|11010|11003.6|11002.8|2159
1623736800000|2021-06-15 06:00:00|11004.2|11003.2|11009.4|11008.4|11011.3|11010.6|11003.4|11002.4|3936
1623740400000|2021-06-15 07:00:00|11009.3|11008.6|11005|11004.3|11009.5|11008.7|10999.1|10998.3|3945
1623744000000|2021-06-15 08:00:00|11004.6|11003.9|11012.7|11012|11012.7|11012|11002|11001.2|3120
1623747600000|2021-06-15 09:00:00|11012.8|11012.1|11015.9|11015.2|11017.3|11016.5|11010.9|11010.1|2789
1623751200000|2021-06-15 10:00:00|11015.8|11015.1|11008|11007|11017|11016.2|11001.5|11000.7|3605
1623754800000|2021-06-15 11:00:00|11007.5|11006.8|11013|11012.3|11013.4|11012.4|11005.7|11004.8|3111
1623758400000|2021-06-15 12:00:00|11012.8|11012.1|11010.6|11009.6|11015|11014.2|11002.5|11001.5|5836
1623762000000|2021-06-15 13:00:00|11010.5|11009.8|11010.4|11009.4|11015.2|11014.4|11004.5|11003.8|5360
1623765600000|2021-06-15 14:00:00|11010.6|11009.6|11008.3|11007.6|11016.2|11015.5|11006.6|11005.6|4736
1623769200000|2021-06-15 15:00:00|11008.4|11007.7|11013.2|11012.5|11013.3|11012.6|11007.6|11006.8|2760
1623772800000|2021-06-15 16:00:00|11013.1|11012.4|11011.3|11010.6|11016.1|11015.4|11010.9|11010.2|2225
1623776400000|2021-06-15 17:00:00|11011.2|11010.5|11009.4|11008.7|11012.6|11011.7|11007.9|11006.9|2169
1623780000000|2021-06-15 18:00:00|11009.6|11008.6|11009.9|11009.2|11010.4|11009.7|11006.1|11005.4|1848
1623783600000|2021-06-15 19:00:00|11010|11009.3|11004.3|11003.6|11010.5|11009.7|11004.2|11003.4|1433
1623787200000|2021-06-15 20:00:00|11004.8|11004.1|11009.7|11003.7|11010.2|11006.4|11004.8|11003|1336
1623790800000|2021-06-15 21:00:00|11008.8|11004.3|11008.2|11002.2|11013|11008.5|11006.5|11000.6|6567
1623794400000|2021-06-15 22:00:00|11008.3|11002.3|11005.9|11004.9|11009.3|11007.2|11005|11002|1279
1623798000000|2021-06-15 23:00:00|11005.8|11004.8|11008.8|11007.8|11010.1|11009.3|11005.2|11004.2|1027
1623801600000|2021-06-16 00:00:00|11008.7|11007.7|11013.9|11013.2|11014.6|11013.8|11007.4|11006.6|2625
1623805200000|2021-06-16 01:00:00|11013.8|11013.1|11010.5|11009.8|11014.1|11013.4|11008.6|11007.9|2075
1623808800000|2021-06-16 02:00:00|11010.6|11009.9|11009.8|11009.1|11011.9|11011.1|11008.9|11008.2|1830
1623812400000|2021-06-16 03:00:00|11009.9|11009.2|11010.8|11009.8|11011.2|11010.4|11009.7|11008.9|1242
1623816000000|2021-06-16 04:00:00|11010.9|11009.9|11006.8|11006.1|11010.9|11009.9|11005.5|11004.8|1796
1623819600000|2021-06-16 05:00:00|11006.7|11006|11007.7|11006.7|11008.8|11007.9|11005.9|11005.2|1352
1623823200000|2021-06-16 06:00:00|11008|11007|11005.4|11004.4|11013.9|11012.9|11003.1|11002.1|3008
1623826800000|2021-06-16 07:00:00|11005.5|11004.5|10994.4|10993.7|11006.3|11005.4|10990.3|10989.5|4547
1623830400000|2021-06-16 08:00:00|10994.5|10993.8|10994.4|10993.4|10996.4|10995.5|10991|10990.2|3252
1623834000000|2021-06-16 09:00:00|10994.3|10993.3|10995.7|10995|10998|10997.2|10992.7|10992|2698
1623837600000|2021-06-16 10:00:00|10995.6|10994.9|10996.8|10995.8|10998.8|10998|10992.1|10991.4|2690
1623841200000|2021-06-16 11:00:00|10996.7|10995.7|10995.5|10994.8|10997.7|10997|10994.3|10993.5|2328
1623844800000|2021-06-16 12:00:00|10995.6|10994.9|10987.3|10986.6|10995.6|10994.9|10980.8|10980|4541
1623848400000|2021-06-16 13:00:00|10987.1|10986.4|10989.1|10988.4|10993.1|10992.4|10980.9|10980.2|4211
1623852000000|2021-06-16 14:00:00|10989|10988.3|10995.1|10994.4|10998.6|10997.8|10988|10987.3|3306
1623855600000|2021-06-16 15:00:00|10995|10994.3|10988|10987.3|10996.2|10995.4|10987.4|10986.5|2507
1623859200000|2021-06-16 16:00:00|10987.9|10987.2|10989.4|10988.4|10992.1|10991.3|10986.5|10985.6|2420
1623862800000|2021-06-16 17:00:00|10989.5|10988.5|10989.6|10986.9|10992.1|10990.7|10988.1|10983.5|1900
1623866400000|2021-06-16 18:00:00|10990.1|10985.6|11051.2|11050.2|11051.2|11050.3|10990.1|10985.6|18893
1623870000000|2021-06-16 19:00:00|11051.1|11050.4|11063.8|11062.8|11064.8|11064|11040.8|11039.8|7903
1623873600000|2021-06-16 20:00:00|11063.9|11063.2|11071.7|11070.7|11072.6|11071.7|11062.5|11061.8|3064
1623877200000|2021-06-16 21:00:00|11071.8|11070.8|11067.1|11062.8|11072.3|11070.8|11062.8|11056.8|7924
1623880800000|2021-06-16 22:00:00|11067.5|11062.5|11070.2|11069.2|11071.5|11070.5|11064.4|11062.2|3375
1623884400000|2021-06-16 23:00:00|11070.1|11069.1|11077.6|11076.6|11080.6|11079.7|11069.9|11068.9|2625
1623888000000|2021-06-17 00:00:00|11077.7|11077|11075.4|11074.7|11082.8|11082|11070.6|11069.8|6077
1623891600000|2021-06-17 01:00:00|11075.5|11074.8|11065.5|11064.8|11076.1|11075.2|11065.1|11064.1|4915
1623895200000|2021-06-17 02:00:00|11065.6|11064.9|11062.4|11061.4|11066.7|11065.8|11061.2|11060.3|3091
1623898800000|2021-06-17 03:00:00|11062.3|11061.6|11072.6|11071.9|11073.5|11072.8|11061.9|11061.1|2066
1623902400000|2021-06-17 04:00:00|11072.7|11071.7|11068.3|11067.3|11073.3|11072.5|11066|11065.2|2351
1623906000000|2021-06-17 05:00:00|11068.2|11067.2|11065|11064|11070|11069.3|11061|11060.3|2348
1623909600000|2021-06-17 06:00:00|11065.1|11064.1|11065.9|11065.2|11077.1|11076.1|11064.4|11063.7|5675
1623913200000|2021-06-17 07:00:00|11065.8|11065.1|11059.4|11058.4|11073.6|11072.7|11058.4|11057.4|6574
1623916800000|2021-06-17 08:00:00|11059.6|11058.9|11065.3|11064.3|11069.5|11068.7|11054.9|11054|5452
1623920400000|2021-06-17 09:00:00|11065.4|11064.4|11069.5|11068.8|11070|11069.3|11063|11062.2|3906
1623924000000|2021-06-17 10:00:00|11069.2|11068.2|11070.6|11069.6|11077.3|11076.6|11067.9|11067.1|4465
1623927600000|2021-06-17 11:00:00|11070.7|11069.7|11071.8|11070.8|11075.5|11074.7|11069|11068.3|4244
1623931200000|2021-06-17 12:00:00|11071.7|11071|11049.5|11048.8|11071.8|11071|11045.7|11045|7432
1623934800000|2021-06-17 13:00:00|11050.1|11049.4|11044.6|11043.6|11050.7|11050|11037.1|11036.3|6327
1623938400000|2021-06-17 14:00:00|11044.5|11043.5|11024.1|11023.1|11048.9|11047.9|11019.2|11018.2|5903
1623942000000|2021-06-17 15:00:00|11024.2|11023.2|11028.2|11027.5|11037.2|11036.4|11023.1|11022.3|4533
1623945600000|2021-06-17 16:00:00|11028.3|11027.6|11031.6|11030.6|11032|11031|11017.2|11016.2|4609
1623949200000|2021-06-17 17:00:00|11031.7|11030.7|11022.4|11021.4|11033|11032.1|11020.1|11019.2|3676
1623952800000|2021-06-17 18:00:00|11022.3|11021.3|11025.7|11025|11025.9|11025.1|11019.8|11018.9|3150
1623956400000|2021-06-17 19:00:00|11025.8|11024.8|11027.5|11026.5|11032.3|11031.6|11025|11024.2|2387
1623960000000|2021-06-17 20:00:00|11027.8|11026.8|11024.6|11021.7|11029.6|11028.7|11023.1|11020.8|1751
1623963600000|2021-06-17 21:00:00|11024.1|11023.1|11028.4|11023.7|11029.3|11025|11023|11017|6313
1623967200000|2021-06-17 22:00:00|11027.9|11023.5|11028.2|11027.2|11029.8|11028.8|11023.4|11022.2|2223
1623970800000|2021-06-17 23:00:00|11028|11027|11033.1|11032.1|11033.6|11032.7|11025|11024.2|1427
1623974400000|2021-06-18 00:00:00|11033|11032|11031.5|11030.8|11033.5|11032.6|11024.6|11023.6|3767
1623978000000|2021-06-18 01:00:00|11031.2|11030.5|11019.3|11018.3|11033.2|11032.5|11018.2|11017.3|3187
1623981600000|2021-06-18 02:00:00|11019.2|11018.5|11021.1|11020.1|11022.5|11021.6|11016|11015.3|2423
1623985200000|2021-06-18 03:00:00|11021.2|11020.2|11020|11019|11021.8|11021|11017.6|11016.7|2024
1623988800000|2021-06-18 04:00:00|11019.7|11018.8|11022.3|11021.6|11025.3|11024.4|11019|11018.2|1694
1623992400000|2021-06-18 05:00:00|11022.4|11021.7|11005.2|11004.2|11023.7|11022.8|10997.9|10997.2|3412
1623996000000|2021-06-18 06:00:00|11004.9|11003.9|11006.8|11005.8|11011.3|11010.6|11000.6|10999.9|4560
1623999600000|2021-06-18 07:00:00|11006.6|11005.6|11000.7|10999.7|11013.4|11012.4|10994.6|10993.7|5864
1624003200000|2021-06-18 08:00:00|11000.6|10999.9|11014.3|11013.3|11018.1|11017.3|10998.1|10997.2|4962
1624006800000|2021-06-18 09:00:00|11014.1|11013.4|11015.3|11014.3|11023.5|11022.7|11012.9|11011.9|4156
1624010400000|2021-06-18 10:00:00|11015.2|11014.2|11010|11009|11016.1|11015.4|11007.4|11006.5|3953
1624014000000|2021-06-18 11:00:00|11009.6|11008.9|11013.1|11012.4|11019.4|11018.5|11009.5|11008.8|3318
1624017600000|2021-06-18 12:00:00|11013.2|11012.5|11026.2|11025.5|11030.1|11029.3|11012.8|11012.1|7111
1624021200000|2021-06-18 13:00:00|11026.1|11025.4|11043.1|11042.4|11045.4|11044.7|11025.4|11024.6|6581
1624024800000|2021-06-18 14:00:00|11043.5|11042.8|11022.7|11022|11049|11048.1|11004.7|11003.7|7450
1624028400000|2021-06-18 15:00:00|11022.9|11021.9|11021.6|11020.9|11034.2|11033.4|11020.7|11019.9|5447
1624032000000|2021-06-18 16:00:00|11021.7|11020.7|11023.4|11022.7|11026.5|11025.7|11016.6|11015.7|3125
1624035600000|2021-06-18 17:00:00|11023.3|11022.6|11016.2|11015.2|11024.7|11024|11014.2|11013.3|2858
1624039200000|2021-06-18 18:00:00|11016.3|11015.6|11015.2|11014.5|11017.6|11016.8|11011.3|11010.3|3622
1624042800000|2021-06-18 19:00:00|11015.3|11014.3|11016.3|11015.3|11018.8|11017.8|11011.4|11010.5|2425
1624046400000|2021-06-18 20:00:00|11016.7|11015.7|11023.9|11018.7|11026.2|11023.2|11015.3|11014.3|2548
1624219200000|2021-06-20 20:00:00|11031.3|11019.3|11028.5|11016.5|11034.2|11022.2|11028|11016|170
1624222800000|2021-06-20 21:00:00|11030.1|11018.1|11025.8|11019.8|11033.8|11026.7|11020.8|11008.8|1211
1624226400000|2021-06-20 22:00:00|11026.9|11020.9|11018.1|11017.1|11027.8|11021.8|11016.4|11014.4|3517
1624230000000|2021-06-20 23:00:00|11018|11017|11020.9|11019.9|11023.7|11022.7|11017|11016|1610
1624233600000|2021-06-21 00:00:00|11020.8|11019.8|11023.5|11022.5|11026.1|11025.1|11015.2|11014.3|4366
1624237200000|2021-06-21 01:00:00|11023.6|11022.6|11012.9|11012.2|11025|11024.1|11011.9|11011|4472
1624240800000|2021-06-21 02:00:00|11012.8|11012.1|11004|11003|11012.8|11012.1|10994.3|10993.3|4021
1624244400000|2021-06-21 03:00:00|11004.1|11003.1|10981.1|10980.1|11004.8|11003.9|10972.4|10971.4|5230
1624248000000|2021-06-21 04:00:00|10981|10980|10980.1|10979.1|10985.7|10984.7|10974.1|10973.1|3333
1624251600000|2021-06-21 05:00:00|10980|10979|10986.9|10985.9|10987.7|10986.8|10979.6|10978.6|2905
1624255200000|2021-06-21 06:00:00|10987.1|10986.1|10990.7|10989.7|10998.2|10997.2|10983.5|10982.5|4353
1624258800000|2021-06-21 07:00:00|10991.3|10990.3|11003.8|11002.8|11007|11006|10988|10987|5649
1624262400000|2021-06-21 08:00:00|11003.7|11003|10994|10993|11007.4|11006.4|10993.1|10992.2|4661
1624266000000|2021-06-21 09:00:00|10993.9|10992.9|11011.6|11010.6|11015.9|11015|10991.9|10991.2|4437
1624269600000|2021-06-21 10:00:00|11012|11011|11012.9|11012.2|11015.8|11015.1|11007.4|11006.5|4115
1624273200000|2021-06-21 11:00:00|11012.7|11012|11010.2|11009.2|11015.1|11014.4|11008.6|11007.7|3523
1624276800000|2021-06-21 12:00:00|11009.7|11009|11013.5|11012.8|11016.3|11015.6|11007.9|11007|4380
1624280400000|2021-06-21 13:00:00|11013.8|11013.1|11021.6|11020.9|11033.9|11033.1|11012.2|11011.5|5390
1624284000000|2021-06-21 14:00:00|11021.5|11020.8|11019.7|11019|11028|11027.2|11014.8|11014.1|6534
1624287600000|2021-06-21 15:00:00|11019.9|11019.2|11022|11021.3|11025.2|11024.5|11015.4|11014.7|4247
1624291200000|2021-06-21 16:00:00|11022.1|11021.4|11016.9|11016.2|11022.2|11021.5|11014.4|11013.5|2695
1624294800000|2021-06-21 17:00:00|11016.8|11016.1|11028.3|11027.6|11029.3|11028.4|11016.4|11015.5|3094
1624298400000|2021-06-21 18:00:00|11028.4|11027.7|11029.3|11028.3|11030.9|11030.2|11023.8|11023|2046
1624302000000|2021-06-21 19:00:00|11029.2|11028.5|11028.5|11027.8|11031.5|11030.5|11025.7|11024.9|2422
1624305600000|2021-06-21 20:00:00|11028.8|11028.1|11033.9|11032.1|11035.6|11034.8|11027.3|11026.3|2613
1624309200000|2021-06-21 21:00:00|11033.4|11027.4|11032.8|11028|11037|11031.5|11029.6|11023.6|5107
1624312800000|2021-06-21 22:00:00|11033.5|11027.6|11033.3|11032.3|11034.4|11033.4|11028.1|11027.1|2268
1624316400000|2021-06-21 23:00:00|11033.2|11032.2|11038.2|11037.5|11038.8|11037.8|11032.4|11031.6|1979
1624320000000|2021-06-22 00:00:00|11038.1|11037.4|11026.5|11025.8|11041|11040|11021.6|11020.6|4052
1624323600000|2021-06-22 01:00:00|11026.6|11025.9|11031.7|11031|11031.8|11031.1|11024.6|11023.9|3226
1624327200000|2021-06-22 02:00:00|11031.8|11031.1|11036.3|11035.6|11047.7|11047|11031.6|11030.9|3835
1624330800000|2021-06-22 03:00:00|11036.5|11035.5|11042.3|11041.3|11045.8|11045|11036.3|11035.5|2452
1624334400000|2021-06-22 04:00:00|11042.2|11041.5|11045.9|11044.9|11045.9|11045.1|11039.6|11038.9|1429
1624338000000|2021-06-22 05:00:00|11045.8|11044.8|11049.2|11048.2|11049.3|11048.3|11041|11040.3|2245
1624341600000|2021-06-22 06:00:00|11049.1|11048.1|11040.9|11040.2|11054.3|11053.4|11038.7|11038|4577
1624345200000|2021-06-22 07:00:00|11041|11040.3|11048.9|11047.9|11049.6|11048.6|11035.7|11034.7|5535
1624348800000|2021-06-22 08:00:00|11048.8|11048.1|11048.2|11047.5|11053.4|11052.7|11043.4|11042.5|3975
1624352400000|2021-06-22 09:00:00|11048.3|11047.6|11045.2|11044.5|11052.4|11051.5|11043.6|11042.9|3471
1624356000000|2021-06-22 10:00:00|11045.1|11044.4|11045.8|11045.1|11045.9|11045.2|11038.9|11038.1|2708
1624359600000|2021-06-22 11:00:00|11045.7|11045|11052.7|11052|11053.2|11052.5|11044.2|11043.5|2341
1624363200000|2021-06-22 12:00:00|11052.6|11051.9|11069.8|11069.1|11070.3|11069.6|11051.6|11050.7|4863
1624366800000|2021-06-22 13:00:00|11069.7|11069|11067.2|11066.2|11072.7|11072|11064.7|11064|5128
1624370400000|2021-06-22 14:00:00|11067.3|11066.3|11073|11072.3|11075.4|11074.7|11061.4|11060.7|5219
1624374000000|2021-06-22 15:00:00|11073.1|11072.4|11075.1|11074.4|11079.6|11078.9|11068.7|11068|3880
1624377600000|2021-06-22 16:00:00|11075.3|11074.6|11070.7|11070|11077.1|11076.4|11068|11067.3|3038
1624381200000|2021-06-22 17:00:00|11070.6|11069.9|11071.2|11070.2|11072.8|11072.1|11067|11066.3|2674
1624384800000|2021-06-22 18:00:00|11071.4|11070.4|11062.9|11062.2|11071.5|11070.7|11061.5|11060.8|2743
1624388400000|2021-06-22 19:00:00|11062.8|11062.1|11063.2|11062.2|11064.8|11064|11059|11058.2|2841
1624392000000|2021-06-22 20:00:00|11063.3|11062.3|11067.9|11066.9|11068.8|11067.9|11063.3|11062.3|1780
1624395600000|2021-06-22 21:00:00|11068.1|11066.4|11067.1|11063.9|11069.4|11066.4|11065.2|11060.3|4214
1624399200000|2021-06-22 22:00:00|11067.3|11063.8|11065.4|11064.4|11068.8|11066.9|11064.1|11063.1|1623
1624402800000|2021-06-22 23:00:00|11065.3|11064.3|11066.1|11065.1|11067.2|11066.2|11063|11062|1514
1624406400000|2021-06-23 00:00:00|11066|11065|11073.4|11072.4|11077.1|11076.3|11065.1|11064.4|3605
1624410000000|2021-06-23 01:00:00|11073.3|11072.6|11083.6|11082.6|11085.9|11085|11072.5|11071.8|4220
1624413600000|2021-06-23 02:00:00|11083.5|11082.9|11075.1|11074.4|11084.2|11083.5|11075|11074.2|2909
1624417200000|2021-06-23 03:00:00|11075.2|11074.5|11076.5|11075.8|11078.7|11077.9|11071.4|11070.6|2278
1624420800000|2021-06-23 04:00:00|11076.4|11075.7|11079.7|11079|11081.5|11080.8|11075.8|11075|1920
1624424400000|2021-06-23 05:00:00|11079.6|11078.9|11077.4|11076.4|11085.7|11084.9|11077.1|11076.2|2636
1624428000000|2021-06-23 06:00:00|11077.3|11076.6|11084.9|11084.2|11088.6|11087.9|11077.3|11076.5|4072
1624431600000|2021-06-23 07:00:00|11085.1|11084.4|11088.1|11087.1|11092.3|11091.4|11084|11083.3|4824
1624435200000|2021-06-23 08:00:00|11088|11087.3|11090.9|11090.2|11091.6|11090.8|11084.5|11083.5|3780
1624438800000|2021-06-23 09:00:00|11090.8|11090.1|11096.8|11096.1|11097.4|11096.6|11088.4|11087.6|2794
1624442400000|2021-06-23 10:00:00|11096.7|11096|11104.3|11103.3|11110.8|11110.1|11096.4|11095.5|4457
1624446000000|2021-06-23 11:00:00|11104.4|11103.4|11087|11086.3|11107.2|11106.4|11066.4|11065.4|5714
1624449600000|2021-06-23 12:00:00|11086.7|11085.7|11083.6|11082.9|11087.2|11086.3|11076.4|11075.7|5013
1624453200000|2021-06-23 13:00:00|11083.8|11083.1|11071.4|11070.4|11092|11091.2|11070|11069.3|4946
1624456800000|2021-06-23 14:00:00|11071.2|11070.2|11080.1|11079.4|11081.3|11080.6|11068.7|11067.9|4092
1624460400000|2021-06-23 15:00:00|11080|11079.3|11086.2|11085.5|11088.6|11087.9|11079.3|11078.6|2994
1624464000000|2021-06-23 16:00:00|11086.3|11085.6|11096.3|11095.6|11096.3|11095.6|11086.2|11085.5|2543
1624467600000|2021-06-23 17:00:00|11096.4|11095.7|11094.6|11093.9|11100.4|11099.6|11092.6|11091.9|2287
1624471200000|2021-06-23 18:00:00|11094.5|11093.8|11097|11096|11100.6|11099.9|11094.4|11093.7|1651
1624474800000|2021-06-23 19:00:00|11097.1|11096.1|11096.9|11096.2|11101.7|11100.9|11096.7|11095.8|1839
1624478400000|2021-06-23 20:00:00|11097|11096.3|11096|11095|11100.5|11099.5|11095.7|11094.7|1501
1624482000000|2021-06-23 21:00:00|11096.1|11095.1|11100.2|11095.5|11107.5|11102|11096|11093.7|9659
1624485600000|2021-06-23 22:00:00|11100.1|11095.9|11096.9|11095.9|11100.1|11097.9|11095.4|11094.4|1519
1624489200000|2021-06-23 23:00:00|11096.7|11095.7|11102|11101|11103.9|11103|11096|11095|2021
1624492800000|2021-06-24 00:00:00|11101.9|11100.9|11102.2|11101.5|11112.1|11111.1|11098.7|11097.7|3418
1624496400000|2021-06-24 01:00:00|11102.5|11101.8|11098|11097.3|11105.8|11104.8|11097|11096.3|3491
1624500000000|2021-06-24 02:00:00|11097.9|11097.2|11102.5|11101.8|11104.8|11104.1|11096.3|11095.6|2539
1624503600000|2021-06-24 03:00:00|11102.7|11101.7|11102|11101.3|11105.1|11104.2|11099.1|11098.4|2070
1624507200000|2021-06-24 04:00:00|11102.2|11101.2|11097.1|11096.4|11102.8|11102.1|11095.5|11094.8|1758
1624510800000|2021-06-24 05:00:00|11097|11096.3|11086.2|11085.2|11097.3|11096.6|11081.3|11080.3|2809
1624514400000|2021-06-24 06:00:00|11086.3|11085.6|11086.6|11085.9|11088|11087.2|11076.5|11075.5|3528
1624518000000|2021-06-24 07:00:00|11086.7|11086|11088.6|11087.6|11092.6|11091.6|11082.1|11081.4|3844
1624521600000|2021-06-24 08:00:00|11088.5|11087.8|11087.6|11086.6|11092.4|11091.4|11080.2|11079.5|3501
1624525200000|2021-06-24 09:00:00|11087.5|11086.5|11085.4|11084.7|11091.3|11090.5|11083.7|11082.8|2875
1624528800000|2021-06-24 10:00:00|11085.6|11084.6|11081.2|11080.2|11087.8|11086.9|11078.2|11077.3|3017
1624532400000|2021-06-24 11:00:00|11081.3|11080.3|11081.6|11080.9|11084.3|11083.4|11076|11075.3|3683
1624536000000|2021-06-24 12:00:00|11081.7|11081|11075.2|11074.5|11082.2|11081.4|11072.1|11071.1|4486
1624539600000|2021-06-24 13:00:00|11075.5|11074.2|11072.6|11071.9|11083|11082.2|11071.4|11070.7|4525
1624543200000|2021-06-24 14:00:00|11072.7|11072|11085.6|11084.6|11089.9|11089|11069.3|11068.5|4800
1624546800000|2021-06-24 15:00:00|11085.7|11084.7|11091.2|11090.2|11091.5|11090.8|11081.7|11081|3455
1624550400000|2021-06-24 16:00:00|11091.1|11090.4|11089.2|11088.2|11091.3|11090.5|11085.1|11084.1|2399
1624554000000|2021-06-24 17:00:00|11089|11088.3|11089.3|11088.6|11090.8|11090|11086.4|11085.6|2109
1624557600000|2021-06-24 18:00:00|11089.4|11088.7|11086.2|11085.5|11089.4|11088.7|11083.7|11083|2439
1624561200000|2021-06-24 19:00:00|11086.1|11085.4|11084.6|11083.6|11087.5|11086.7|11083.7|11083|1800
1624564800000|2021-06-24 20:00:00|11084.5|11083.8|11089.9|11086.5|11090|11089|11084|11083.1|1494
1624568400000|2021-06-24 21:00:00|11089.2|11085.2|11088.8|11084.2|11092.1|11087.6|11085.7|11080.4|3329
1624572000000|2021-06-24 22:00:00|11089.3|11084.1|11087.1|11086.1|11090.1|11087.7|11086.3|11083.1|2269
1624575600000|2021-06-24 23:00:00|11087.2|11086.2|11092.6|11091.6|11093.5|11092.7|11086.9|11086|1443
1624579200000|2021-06-25 00:00:00|11092.7|11091.7|11093.6|11092.9|11099|11098|11091.6|11090.8|3690
1624582800000|2021-06-25 01:00:00|11093.4|11092.7|11090.9|11090.2|11093.9|11093.1|11087.9|11087.2|3329
1624586400000|2021-06-25 02:00:00|11091|11090.3|11087.6|11086.6|11091.9|11091.1|11084.8|11084.1|2656
1624590000000|2021-06-25 03:00:00|11087.5|11086.5|11085.9|11085.2|11088.7|11088|11085.3|11084.5|1442
1624593600000|2021-06-25 04:00:00|11085.8|11085.1|11087.2|11086.5|11087.5|11086.7|11081.1|11080.3|2368
1624597200000|2021-06-25 05:00:00|11087.4|11086.4|11083.9|11083.2|11088.7|11088|11081.4|11080.7|2524
1624600800000|2021-06-25 06:00:00|11083.8|11083.1|11077.4|11076.7|11087|11086.2|11075.9|11075|3426
1624604400000|2021-06-25 07:00:00|11077.5|11076.5|11075.6|11074.9|11080.3|11079.5|11074.6|11073.6|3906
1624608000000|2021-06-25 08:00:00|11075.7|11075|11073.3|11072.6|11076.7|11076|11072.2|11071.5|3217
1624611600000|2021-06-25 09:00:00|11073.2|11072.5|11077.4|11076.7|11077.5|11076.8|11068.1|11067.3|3107
1624615200000|2021-06-25 10:00:00|11077.3|11076.6|11076.8|11076.1|11079.9|11079.2|11073.5|11072.7|2324
1624618800000|2021-06-25 11:00:00|11077.2|11076.5|11073.8|11073.1|11078.4|11077.7|11071.7|11071|2452
1624622400000|2021-06-25 12:00:00|11073.7|11073|11054.1|11053.4|11074.1|11073.2|11050.6|11049.6|6951
1624626000000|2021-06-25 13:00:00|11054.2|11053.5|11054.3|11053.3|11061.4|11060.7|11048.5|11047.8|5057
1624629600000|2021-06-25 14:00:00|11054.4|11053.4|11076.4|11075.7|11079|11078.3|11054.3|11053.2|6335
1624633200000|2021-06-25 15:00:00|11076.5|11075.8|11079|11078.3|11080.3|11079.6|11074.6|11073.9|4198
1624636800000|2021-06-25 16:00:00|11079.1|11078.4|11082.9|11082.2|11084.1|11083.3|11078.7|11077.8|2825
1624640400000|2021-06-25 17:00:00|11083.3|11082.6|11086.4|11085.7|11087.2|11086.5|11081.2|11080.5|2778
1624644000000|2021-06-25 18:00:00|11086.3|11085.6|11084.3|11083.6|11088.3|11087.6|11082.3|11081.6|2615
1624647600000|2021-06-25 19:00:00|11084.5|11083.8|11076.1|11075.1|11084.8|11083.9|11075.6|11074.7|1952
1624651200000|2021-06-25 20:00:00|11076.2|11075.2|11079.2|11078.2|11081.5|11079.3|11075.1|11074.2|1815
1624824000000|2021-06-27 20:00:00|11082.5|11070.5|11086.8|11074.8|11089.4|11077.4|11082.5|11070.5|72
1624827600000|2021-06-27 21:00:00|11086.9|11074.9|11085.2|11079.5|11090|11081.1|11081.1|11071.8|1063
1624831200000|2021-06-27 22:00:00|11084.2|11078.6|11079.7|11078.7|11089.9|11085.7|11078.7|11069.6|3226
1624834800000|2021-06-27 23:00:00|11079.8|11078.8|11081.7|11080.7|11084.3|11083.4|11078.7|11077.7|1721
1624838400000|2021-06-28 00:00:00|11081.5|11080.5|11070.6|11069.9|11084.4|11083.5|11065.7|11064.7|4161
1624842000000|2021-06-28 01:00:00|11070.7|11070|11069.1|11068.4|11073.3|11072.3|11065.9|11065.2|3316
1624845600000|2021-06-28 02:00:00|11069.2|11068.5|11071.2|11070.5|11072.1|11071.3|11066.5|11065.8|2511
1624849200000|2021-06-28 03:00:00|11071.3|11070.6|11063.7|11063|11071.8|11071.1|11063.3|11062.6|1976
1624852800000|2021-06-28 04:00:00|11063.6|11062.9|11065.7|11065|11066|11065.2|11063.5|11062.8|1766
1624856400000|2021-06-28 05:00:00|11065.8|11065.1|11065.8|11065.1|11068.5|11067.7|11062.1|11061.4|1879
1624860000000|2021-06-28 06:00:00|11065.9|11065.2|11070.2|11069.5|11072.2|11071.5|11065.7|11064.9|3191
1624863600000|2021-06-28 07:00:00|11070.1|11069.4|11065.1|11064.4|11073.7|11072.7|11062.6|11061.8|4116
1624867200000|2021-06-28 08:00:00|11065.4|11064.3|11072.7|11071.7|11074.3|11073.6|11064.1|11063.3|4173
1624870800000|2021-06-28 09:00:00|11072.5|11071.8|11072.8|11071.8|11075.2|11074.2|11070.4|11069.5|3595
1624874400000|2021-06-28 10:00:00|11072.7|11072|11074.5|11073.8|11074.8|11074.1|11069.7|11068.8|3191
1624878000000|2021-06-28 11:00:00|11074.6|11073.9|11093.9|11093.2|11095.2|11094.4|11072.9|11072.2|5113
1624881600000|2021-06-28 12:00:00|11093.8|11093.1|11085.5|11084.8|11098|11097.3|11083.3|11082.5|5391
1624885200000|2021-06-28 13:00:00|11085.6|11084.9|11075.3|11074.6|11090.6|11089.8|11074.8|11074|4988
1624888800000|2021-06-28 14:00:00|11075.4|11074.7|11063.1|11062.4|11077.3|11076.4|11062.5|11061.8|6260
1624892400000|2021-06-28 15:00:00|11063.5|11062.5|11051.9|11051.2|11064.3|11063.5|11051.6|11050.9|5437
1624896000000|2021-06-28 16:00:00|11051.8|11051.1|11056.2|11055.5|11059.2|11058.5|11050.6|11049.8|3364
1624899600000|2021-06-28 17:00:00|11056.1|11055.4|11052|11051.3|11057.1|11056.3|11050.1|11049.4|3046
1624903200000|2021-06-28 18:00:00|11051.9|11051.2|11054.2|11053.2|11058.2|11057.5|11051.9|11051.2|2141
1624906800000|2021-06-28 19:00:00|11054.3|11053.3|11060.9|11060.2|11061.5|11060.6|11054.1|11053.3|1333
1624910400000|2021-06-28 20:00:00|11061|11060.3|11063.7|11061.4|11064.5|11062.6|11060.3|11059.4|1826
1624914000000|2021-06-28 21:00:00|11063.9|11061|11063.4|11059|11066.6|11062.9|11061.3|11058.3|10905
1624917600000|2021-06-28 22:00:00|11063.3|11059.1|11060.3|11059.3|11064|11060.8|11057.2|11056.2|1953
1624921200000|2021-06-28 23:00:00|11060.4|11059.4|11061.2|11060.2|11061.8|11060.9|11059|11058|1611
1624924800000|2021-06-29 00:00:00|11061.3|11060.3|11053.5|11052.5|11064.4|11063.7|11051.5|11050.5|4331
1624928400000|2021-06-29 01:00:00|11053.3|11052.6|11050.7|11050|11054.5|11053.5|11045.7|11044.8|4175
1624932000000|2021-06-29 02:00:00|11050.6|11049.9|11051.7|11051|11052.2|11051.4|11046.2|11045.5|3058
1624935600000|2021-06-29 03:00:00|11051.6|11050.9|11052.4|11051.4|11053.8|11052.9|11049.8|11048.8|2312
1624939200000|2021-06-29 04:00:00|11052.2|11051.2|11058.5|11057.8|11059.7|11058.8|11051.6|11050.6|2646
1624942800000|2021-06-29 05:00:00|11058.6|11057.9|11055.9|11054.9|11058.9|11058.1|11053.4|11052.7|2027
1624946400000|2021-06-29 06:00:00|11055.8|11055.1|11058.4|11057.4|11063.5|11062.8|11055.5|11054.7|3810
1624950000000|2021-06-29 07:00:00|11058.3|11057.3|11069.8|11069.1|11070|11069.1|11057.5|11056.8|4862
1624953600000|2021-06-29 08:00:00|11070|11069|11060.5|11059.8|11076.4|11075.6|11059.5|11058.8|5296
1624957200000|2021-06-29 09:00:00|11060.4|11059.7|11056.7|11056|11065.4|11064.6|11052.9|11052.2|3667
1624960800000|2021-06-29 10:00:00|11056.8|11056.1|11059.9|11058.9|11061.7|11060.9|11051.2|11050.5|2408
1624964400000|2021-06-29 11:00:00|11058.3|11057.6|11061.3|11060.3|11062.4|11061.4|11052.3|11051.3|4339
1624968000000|2021-06-29 12:00:00|11061.2|11060.2|11069.1|11068.1|11074.1|11073.1|11060.7|11059.7|6980
1624971600000|2021-06-29 13:00:00|11069.2|11068.2|11059.8|11058.8|11071.2|11070.3|11050.9|11050.1|5155
1624975200000|2021-06-29 14:00:00|11059.9|11058.9|11049.7|11049|11064.2|11063.2|11043.4|11042.7|6375
1624978800000|2021-06-29 15:00:00|11049.6|11048.9|11054.5|11053.8|11054.9|11054.2|11044.6|11043.7|3850
1624982400000|2021-06-29 16:00:00|11054.4|11053.7|11053.2|11052.2|11055.2|11054.4|11051.1|11050.1|2414
1624986000000|2021-06-29 17:00:00|11053|11052.3|11053.2|11052.2|11055.3|11054.4|11052.5|11051.5|1538
1624989600000|2021-06-29 18:00:00|11053.3|11052.3|11051.6|11050.6|11053.4|11052.5|11049|11048.2|1838
1624993200000|2021-06-29 19:00:00|11051.7|11050.7|11054.5|11053.5|11056.6|11055.8|11051.4|11050.4|1816
1624996800000|2021-06-29 20:00:00|11054.6|11053.9|11057.5|11051.5|11057.6|11055.7|11053.3|11050.2|1403
1625000400000|2021-06-29 21:00:00|11056.1|11053.5|11057.5|11053.2|11060.3|11056.2|11053|11047|8708
1625004000000|2021-06-29 22:00:00|11057.2|11053.3|11053|11052|11058.4|11055.4|11050.8|11049.8|3690
1625007600000|2021-06-29 23:00:00|11052.9|11051.9|11054.1|11053.1|11056.6|11055.7|11052.6|11051.6|1290
1625011200000|2021-06-30 00:00:00|11054|11053.3|11057|11056|11060.1|11059.3|11051.6|11050.7|3882
1625014800000|2021-06-30 01:00:00|11056.9|11055.9|11048.4|11047.4|11058.3|11057.3|11044.8|11043.8|4210
1625018400000|2021-06-30 02:00:00|11047.8|11047.1|11051|11050|11051|11050.2|11045.8|11045|2702
1625022000000|2021-06-30 03:00:00|11050.9|11050.3|11048.9|11047.9|11054.8|11053.9|11048.2|11047.4|2591
1625025600000|2021-06-30 04:00:00|11049|11048|11050.9|11049.9|11051.6|11050.8|11046.8|11046|2431
1625029200000|2021-06-30 05:00:00|11050.8|11049.8|11050.5|11049.5|11051.3|11050.3|11045.5|11044.8|2805
1625032800000|2021-06-30 06:00:00|11050.4|11049.4|11053.6|11052.9|11053.8|11053|11044.9|11044.1|3876
1625036400000|2021-06-30 07:00:00|11053.2|11052.5|11055.2|11054.2|11059.9|11058.9|11048.4|11047.7|5410
1625040000000|2021-06-30 08:00:00|11055.1|11054.4|11047.2|11046.2|11057.1|11056.2|11042.3|11041.4|5057
1625043600000|2021-06-30 09:00:00|11046.8|11046.1|11053.1|11052.4|11054.6|11053.6|11045.5|11044.5|4159
1625047200000|2021-06-30 10:00:00|11053|11052.3|11049.6|11048.6|11053.5|11052.6|11047.8|11046.9|3547
1625050800000|2021-06-30 11:00:00|11049.4|11048.4|11052.7|11052|11055.1|11054.4|11047.5|11046.6|3261
1625054400000|2021-06-30 12:00:00|11052.8|11052.1|11064.9|11064.2|11068.4|11067.6|11051.6|11050.6|6235
1625058000000|2021-06-30 13:00:00|11065|11064.3|11068.5|11067.5|11073.7|11073|11061.1|11060.4|4671
1625061600000|2021-06-30 14:00:00|11068.6|11067.6|11097.9|11097.2|11103.2|11102.5|11068.5|11067.5|5660
1625065200000|2021-06-30 15:00:00|11097.6|11096.9|11104.5|11103.8|11107.3|11106.6|11091.1|11090.1|4296
1625068800000|2021-06-30 16:00:00|11104.6|11103.9|11109.3|11108.6|11110.4|11109.4|11100.1|11099.3|2873
1625072400000|2021-06-30 17:00:00|11109.2|11108.5|11110.2|11109.5|11111.2|11110.5|11104.4|11103.6|2549
1625076000000|2021-06-30 18:00:00|11110.4|11109.7|11109.1|11108.4|11112.4|11111.7|11108.9|11108.2|1816
1625079600000|2021-06-30 19:00:00|11109|11108.3|11108.6|11107.9|11110.7|11110|11102.9|11102|1730
1625083200000|2021-06-30 20:00:00|11108.8|11107.8|11111.2|11110.2|11112.5|11111.5|11107.2|11106.3|1860
1625086800000|2021-06-30 21:00:00|11111.4|11109.6|11111.1|11107.6|11112.5|11110.9|11108.8|11104.9|1845
1625090400000|2021-06-30 22:00:00|11110.3|11108.3|11111.4|11110.4|11112.5|11111.5|11109.2|11107.3|2035
1625094000000|2021-06-30 23:00:00|11111.5|11110.5|11113.6|11112.9|11114.4|11113.5|11109.3|11108.4|1256
1625097600000|2021-07-01 00:00:00|11113.8|11112.8|11108.5|11107.8|11116.9|11116|11107.7|11106.9|3221
1625101200000|2021-07-01 01:00:00|11107.8|11107.1|11106.4|11105.7|11108.3|11107.4|11103.1|11102.2|2816
1625104800000|2021-07-01 02:00:00|11106.6|11105.6|11107|11106|11108|11107.2|11103.3|11102.5|2034
1625108400000|2021-07-01 03:00:00|11107.1|11106.1|11109.9|11108.9|11111.3|11110.5|11106.5|11105.8|1581
1625112000000|2021-07-01 04:00:00|11109.8|11108.8|11110.3|11109.6|11111.1|11110.3|11109.2|11108.2|1435
1625115600000|2021-07-01 05:00:00|11110.4|11109.7|11112.6|11111.6|11115.7|11114.7|11110.2|11109.4|2157
1625119200000|2021-07-01 06:00:00|11112.5|11111.5|11120.7|11120|11124.8|11123.9|11112.3|11111.5|3394
1625122800000|2021-07-01 07:00:00|11121.2|11120.2|11127.9|11127.2|11128.2|11127.4|11120.6|11119.9|3546
1625126400000|2021-07-01 08:00:00|11127.8|11127.1|11140.9|11139.9|11141.7|11140.7|11127.1|11126.4|3705
1625130000000|2021-07-01 09:00:00|11141|11140|11150|11149|11151.4|11150.6|11138.3|11137.5|3934
1625133600000|2021-07-01 10:00:00|11149.6|11148.6|11145.9|11144.9|11163.2|11162.4|11145.1|11144.3|4138
1625137200000|2021-07-01 11:00:00|11145.7|11144.7|11147.2|11146.2|11149.5|11148.8|11135.7|11135|4288
1625140800000|2021-07-01 12:00:00|11146.9|11146.1|11139.8|11138.8|11149.1|11148.3|11136.1|11135.4|4253
1625144400000|2021-07-01 13:00:00|11139.7|11138.7|11141.1|11138.8|11148.4|11147.6|11135.4|11134.6|4322
1625148000000|2021-07-01 14:00:00|11140.8|11138.6|11154.1|11153.1|11160.4|11159.7|11136|11135|5407
1625151600000|2021-07-01 15:00:00|11153.9|11153.2|11156.7|11155.7|11161.6|11160.6|11152.2|11151.2|4124
1625155200000|2021-07-01 16:00:00|11156.8|11155.8|11157.5|11156.8|11159.1|11158.3|11153.7|11152.8|2294
1625158800000|2021-07-01 17:00:00|11157.4|11156.7|11162.5|11161.5|11163.9|11163.1|11156.6|11155.9|2060
1625162400000|2021-07-01 18:00:00|11162.3|11161.6|11162.5|11161.8|11164.3|11163.6|11160.7|11160|1757
1625166000000|2021-07-01 19:00:00|11162.8|11162.1|11155.6|11154.9|11162.8|11162.1|11154.9|11154.1|1599
1625169600000|2021-07-01 20:00:00|11155.8|11154.8|11153.9|11152.1|11158.3|11157.3|11152.8|11151.4|1528
1625173200000|2021-07-01 21:00:00|11154.5|11152.5|11155.1|11152.3|11156.1|11153.4|11152.7|11150.1|2407
1625176800000|2021-07-01 22:00:00|11155|11152.4|11155.1|11154.1|11155.4|11154.4|11153.7|11152.2|2225
1625180400000|2021-07-01 23:00:00|11155|11154|11157.9|11156.9|11159|11158.1|11154.8|11153.8|1412
1625184000000|2021-07-02 00:00:00|11157.8|11156.8|11165|11164|11165.6|11164.9|11155.5|11154.6|3159
1625187600000|2021-07-02 01:00:00|11165.3|11164.3|11159.4|11158.7|11166.3|11165.5|11156.9|11156|3348
1625191200000|2021-07-02 02:00:00|11159.3|11158.6|11158.6|11157.9|11163|11162.2|11158|11157.2|2286
1625194800000|2021-07-02 03:00:00|11158.7|11158|11158.2|11157.5|11160.8|11160|11156.9|11156.2|1507
1625198400000|2021-07-02 04:00:00|11158.1|11157.4|11159.1|11158.4|11159.2|11158.5|11156|11155.3|1378
1625202000000|2021-07-02 05:00:00|11159|11158.3|11161.4|11160.4|11161.4|11160.6|11157|11156.2|1509
1625205600000|2021-07-02 06:00:00|11161.1|11160.1|11163.2|11162.5|11163.4|11162.7|11157.6|11156.7|2759
1625209200000|2021-07-02 07:00:00|11163.3|11162.6|11157.8|11157.1|11166.4|11165.6|11156.4|11155.6|3606
1625212800000|2021-07-02 08:00:00|11157.7|11157|11147.5|11146.8|11159.1|11158.4|11141.2|11140.4|3925
1625216400000|2021-07-02 09:00:00|11147.6|11146.9|11150.2|11149.5|11151.4|11150.5|11141.2|11140.4|2757
1625220000000|2021-07-02 10:00:00|11150.1|11149.4|11145.2|11144.5|11152.2|11151.4|11140.9|11140.2|2565
1625223600000|2021-07-02 11:00:00|11144.7|11144|11144.7|11144|11146.1|11145.4|11138.2|11137.5|2829
1625227200000|2021-07-02 12:00:00|11144.8|11144.1|11126.9|11125.9|11163.2|11158.8|11125|11124|6723
1625230800000|2021-07-02 13:00:00|11127.1|11126.4|11125.6|11124.6|11137|11136|11115.7|11114.7|7346
1625234400000|2021-07-02 14:00:00|11126.1|11124.5|11131.5|11130.8|11138.4|11137.6|11122.9|11122|7190
1625238000000|2021-07-02 15:00:00|11131.6|11130.9|11129.8|11128.8|11134.6|11133.7|11127.5|11126.5|4133
1625241600000|2021-07-02 16:00:00|11129.7|11129|11122.4|11121.7|11130.6|11129.7|11122.4|11121.5|2742
1625245200000|2021-07-02 17:00:00|11122.6|11121.6|11104.8|11103.8|11124.6|11123.9|11104.2|11103.5|3666
1625248800000|2021-07-02 18:00:00|11104.7|11104|11105.9|11104.9|11106.5|11105.5|11095.5|11094.7|3236
1625252400000|2021-07-02 19:00:00|11105.7|11104.7|11103.6|11102.6|11107.3|11106.3|11102.8|11101.8|1260
1625256000000|2021-07-02 20:00:00|11104|11103|11103.2|11102.2|11105.7|11104.3|11101.3|11099.6|1459
1625428800000|2021-07-04 20:00:00|11102.9|11091.8|11101.5|11090.9|11108.8|11097.7|11096.3|11089.5|251
1625432400000|2021-07-04 21:00:00|11105.3|11093.3|11106|11099.3|11110|11100.2|11098.5|11090.9|1396
1625436000000|2021-07-04 22:00:00|11106.1|11099.2|11115.7|11114.7|11115.9|11114.9|11100|11094.9|5112
1625439600000|2021-07-04 23:00:00|11115.6|11114.6|11114.7|11113.7|11116.5|11115.5|11111.5|11110.7|2124
1625443200000|2021-07-05 00:00:00|11114.6|11113.6|11114.8|11113.8|11119.6|11118.7|11111.5|11110.5|3694
1625446800000|2021-07-05 01:00:00|11114.7|11113.7|11106.1|11105.4|11116.2|11115.3|11105.5|11104.7|3253
1625450400000|2021-07-05 02:00:00|11106.3|11105.3|11109.5|11108.5|11113.5|11112.6|11106.1|11105.3|2151
1625454000000|2021-07-05 03:00:00|11109.7|11108.7|11112.4|11111.7|11113|11112.2|11108.1|11107.1|1809
1625457600000|2021-07-05 04:00:00|11112.5|11111.8|11114.2|11113.5|11114.8|11114.1|11112.4|11111.7|1277
1625461200000|2021-07-05 05:00:00|11114.1|11113.4|11114.4|11113.4|11114.8|11114|11110.7|11110|1209
1625464800000|2021-07-05 06:00:00|11114.5|11113.5|11097.6|11096.6|11115|11114.1|11096.9|11096.2|3221
1625468400000|2021-07-05 07:00:00|11097.7|11096.7|11091.5|11090.8|11106.6|11105.7|11090.3|11089.6|3735
1625472000000|2021-07-05 08:00:00|11091.6|11090.6|11090.5|11089.5|11093|11092.2|11085.4|11084.6|3884
1625475600000|2021-07-05 09:00:00|11090.6|11089.6|11084.2|11083.2|11091.9|11091.2|11080.5|11079.6|3654
1625479200000|2021-07-05 10:00:00|11084|11083.3|11082.4|11081.7|11086.2|11085.4|11080.8|11080|3113
1625482800000|2021-07-05 11:00:00|11082.3|11081.6|11084.9|11084.2|11088.8|11088.1|11080|11079.3|2993
1625486400000|2021-07-05 12:00:00|11084.8|11084.1|11093.1|11092.1|11094.2|11093.4|11084.8|11084.1|3274
1625490000000|2021-07-05 13:00:00|11093.2|11092.2|11096.1|11095.1|11098.1|11097.3|11090.9|11090|2637
1625493600000|2021-07-05 14:00:00|11096|11095|11094.6|11093.6|11098.6|11097.6|11093.7|11092.9|1870
1625497200000|2021-07-05 15:00:00|11094.5|11093.8|11091.2|11090.5|11095.3|11094.4|11090.6|11089.7|1681
1625500800000|2021-07-05 16:00:00|11091.3|11090.3|11090.3|11089.3|11093|11092|11089.8|11088.8|2419
1625504400000|2021-07-05 17:00:00|11090.4|11089.4|11092.6|11090.3|11093.5|11092.2|11089|11085.7|9740
1625508000000|2021-07-05 18:00:00|11092.3|11090.2|11091.1|11088.9|11094.8|11091.8|11090.3|11087.1|9429
1625511600000|2021-07-05 19:00:00|11091.5|11087.9|11097.3|11094.7|11099.6|11096.5|11090.2|11086.7|11112
1625515200000|2021-07-05 20:00:00|11097.5|11094.9|11100.1|11094.1|11102.5|11098.6|11095.7|11094|5386
1625518800000|2021-07-05 21:00:00|11099.7|11093.7|11099.6|11095.5|11101.5|11096.4|11096.3|11091.8|1787
1625522400000|2021-07-05 22:00:00|11096.8|11093.9|11093.3|11092.3|11097.2|11095|11090.8|11089.8|2150
1625526000000|2021-07-05 23:00:00|11093.1|11092.1|11092.3|11091.3|11096.3|11095.4|11091.6|11090.6|1598
1625529600000|2021-07-06 00:00:00|11092.4|11091.4|11086.9|11085.9|11093.6|11092.8|11081.6|11080.6|3284
1625533200000|2021-07-06 01:00:00|11086.6|11086|11082.4|11081.4|11088.6|11087.6|11079.3|11078.3|2810
1625536800000|2021-07-06 02:00:00|11082.5|11081.5|11085.8|11084.8|11086.7|11085.7|11079.6|11078.7|2246
1625540400000|2021-07-06 03:00:00|11085.7|11084.7|11084.8|11084.1|11087.8|11086.8|11083|11082.2|1890
1625544000000|2021-07-06 04:00:00|11084.7|11084|11083.7|11083|11087|11086.1|11083.6|11082.7|2303
1625547600000|2021-07-06 05:00:00|11083.8|11082.8|11082.5|11081.5|11084.7|11084|11079.6|11078.7|2103
1625551200000|2021-07-06 06:00:00|11082.4|11081.4|11087.4|11086.7|11088.4|11087.7|11076.8|11075.9|3193
1625554800000|2021-07-06 07:00:00|11087.5|11086.8|11077.8|11077.1|11092.1|11091.4|11075.2|11074.5|3988
1625558400000|2021-07-06 08:00:00|11078|11077.3|11079.6|11078.6|11086.5|11085.8|11075.4|11074.4|4351
1625562000000|2021-07-06 09:00:00|11079.5|11078.5|11079.9|11079.2|11085.4|11084.7|11076.5|11075.7|3945
1625565600000|2021-07-06 10:00:00|11079.8|11079.1|11070.6|11069.6|11081|11080.1|11068.5|11067.5|3429
1625569200000|2021-07-06 11:00:00|11070.2|11069.5|11066|11065.3|11073.2|11072.4|11061.2|11060.5|4300
1625572800000|2021-07-06 12:00:00|11065.9|11065.2|11072.2|11071.5|11074.7|11073.9|11060|11059.3|5722
1625576400000|2021-07-06 13:00:00|11072.7|11072|11076.2|11071.5|11080.8|11080.1|11066.9|11065.9|7306
1625580000000|2021-07-06 14:00:00|11075.1|11071.6|11057.3|11056.6|11075.1|11072.7|11052.5|11051.8|9282
1625583600000|2021-07-06 15:00:00|11057.2|11056.5|11066.1|11065.1|11069.5|11068.5|11053.2|11052.4|5697
1625587200000|2021-07-06 16:00:00|11066|11065|11063.6|11062.9|11068.6|11067.7|11060.4|11059.6|4249
1625590800000|2021-07-06 17:00:00|11063.5|11062.8|11065.7|11065|11069.5|11068.6|11063.2|11062.4|3129
1625594400000|2021-07-06 18:00:00|11065.9|11064.9|11062|11061|11067.7|11066.9|11060.8|11059.9|2432
1625598000000|2021-07-06 19:00:00|11062.1|11061.4|11063.8|11063.1|11067.4|11066.5|11060.5|11059.8|2365
1625601600000|2021-07-06 20:00:00|11063.9|11063.2|11065.3|11059.3|11066.1|11065.3|11062.1|11059.2|2048
1625605200000|2021-07-06 21:00:00|11066.5|11060.5|11065.1|11061|11066.6|11062.5|11062.9|11058.5|7571
1625608800000|2021-07-06 22:00:00|11064.8|11061.7|11064.6|11063.6|11067.2|11066|11062.9|11061|4143
1625612400000|2021-07-06 23:00:00|11064.8|11063.8|11060.8|11059.8|11066.7|11065.7|11057.1|11056.1|1633
1625616000000|2021-07-07 00:00:00|11060.6|11059.9|11042.2|11041.5|11061.5|11060.5|11040.9|11039.9|6303
1625619600000|2021-07-07 01:00:00|11042.1|11041.4|11043.5|11042.8|11048.8|11048.1|11040|11039.1|4794
1625623200000|2021-07-07 02:00:00|11043.6|11042.9|11055|11054.3|11056.7|11055.9|11041.8|11040.9|3215
1625626800000|2021-07-07 03:00:00|11054.9|11054.2|11060.5|11059.5|11062.5|11061.7|11052.9|11052|2404
1625630400000|2021-07-07 04:00:00|11060.6|11059.6|11053|11052.3|11064.8|11063.9|11048.6|11047.6|3481
1625634000000|2021-07-07 05:00:00|11052.8|11052.1|11059.9|11059.2|11061.1|11060.4|11051.8|11050.9|3060
1625637600000|2021-07-07 06:00:00|11059.8|11059.1|11071.1|11070.4|11073.9|11073.1|11059.6|11058.6|4388
1625641200000|2021-07-07 07:00:00|11071.2|11070.5|11063.8|11063.1|11074.6|11073.7|11060.7|11060|5634
1625644800000|2021-07-07 08:00:00|11063.9|11063.2|11075.3|11074.6|11078.7|11078|11063.9|11063|4328
1625648400000|2021-07-07 09:00:00|11075.4|11074.7|11074.9|11074.2|11079.8|11079|11071.9|11071.2|3893
1625652000000|2021-07-07 10:00:00|11074.8|11074.1|11075.3|11074.6|11082.1|11081.3|11074|11073.2|3201
1625655600000|2021-07-07 11:00:00|11075.4|11074.7|11068.6|11067.9|11076.6|11075.8|11065.4|11064.5|3495
1625659200000|2021-07-07 12:00:00|11068.7|11068|11059|11058.3|11069.2|11068.5|11051.2|11050.3|7082
1625662800000|2021-07-07 13:00:00|11058.9|11058.2|11070.3|11069.3|11080.5|11079.8|11057.8|11057.1|6933
1625666400000|2021-07-07 14:00:00|11070.2|11069.2|11066.6|11065.6|11082|11081.1|11063.9|11063.2|8076
1625670000000|2021-07-07 15:00:00|11066.7|11065.9|11062.6|11061.9|11072|11071.1|11060.8|11060.1|4917
1625673600000|2021-07-07 16:00:00|11062.7|11062|11067.7|11066.7|11069.2|11068.2|11060.9|11060.1|2984
1625677200000|2021-07-07 17:00:00|11067.8|11066.8|11067.9|11065.8|11073.1|11072.1|11064.8|11063.8|2960
1625680800000|2021-07-07 18:00:00|11068.4|11066|11062.2|11061.5|11069.8|11068.8|11054.4|11053.4|6012
1625684400000|2021-07-07 19:00:00|11062.3|11061.6|11061.1|11060.4|11063.7|11063|11057.1|11056.4|2368
1625688000000|2021-07-07 20:00:00|11061.2|11060.5|11067.2|11061.2|11067.4|11065.3|11061.1|11059.9|2229
1625691600000|2021-07-07 21:00:00|11068.1|11062.1|11064.9|11063|11074.7|11068.7|11062.8|11060.3|5095
1625695200000|2021-07-07 22:00:00|11064.7|11063.2|11061.1|11060.1|11067.9|11066.9|11059.9|11058.9|2188
1625698800000|2021-07-07 23:00:00|11061.2|11060.2|11064.1|11063.1|11064.2|11063.2|11059.8|11058.8|2034
1625702400000|2021-07-08 00:00:00|11063.9|11063.2|11054.7|11053.7|11065.4|11064.7|11051.3|11050.4|4352
1625706000000|2021-07-08 01:00:00|11054.8|11053.8|11050.6|11049.9|11054.8|11053.9|11046.5|11045.7|4895
1625709600000|2021-07-08 02:00:00|11050.3|11049.6|11058.6|11057.9|11061.4|11060.5|11043|11042|4067
1625713200000|2021-07-08 03:00:00|11058.7|11058|11057.1|11056.1|11062.8|11062|11056.2|11055.2|2804
1625716800000|2021-07-08 04:00:00|11057.2|11056.2|11053.6|11052.6|11057.2|11056.4|11052.6|11051.7|2923
1625720400000|2021-07-08 05:00:00|11053.7|11052.7|11028.1|11027.1|11054.4|11053.5|11021.5|11020.6|5798
1625724000000|2021-07-08 06:00:00|11028.2|11027.2|11016.8|11015.8|11034.4|11033.7|11015.6|11014.7|7061
1625727600000|2021-07-08 07:00:00|11016.9|11015.9|10979.5|10978.5|11020.4|11019.4|10976.6|10975.9|10488
1625731200000|2021-07-08 08:00:00|10979.4|10978.4|10985.6|10984.9|10992.2|10991.2|10976|10975|9126
1625734800000|2021-07-08 09:00:00|10985.5|10984.8|10991.1|10990.4|11005.4|11004.5|10985.2|10984.2|6513
1625738400000|2021-07-08 10:00:00|10991.2|10990.5|10981.5|10980.5|10996.3|10995.5|10972.1|10971.2|7174
1625742000000|2021-07-08 11:00:00|10981.4|10980.4|10975.4|10974.7|10985.9|10984.9|10971|10970|5899
1625745600000|2021-07-08 12:00:00|10975.3|10974.4|10967.6|10966.9|10977.1|10976.1|10960.5|10959.6|8086
1625749200000|2021-07-08 13:00:00|10967.7|10966.7|10967.6|10966.6|10974.6|10973.6|10963.1|10962.2|8213
1625752800000|2021-07-08 14:00:00|10967.5|10966.8|10957.8|10956.8|10967.7|10966.8|10953.8|10952.8|7923
1625756400000|2021-07-08 15:00:00|10957.6|10956.9|10982.5|10981.5|10986|10985.3|10955.6|10954.6|6515
1625760000000|2021-07-08 16:00:00|10982.7|10982|10980.9|10979.9|10987.3|10986.5|10980.1|10979.2|3472
1625763600000|2021-07-08 17:00:00|10980.8|10979.8|10984.7|10983.7|10987.5|10986.5|10979.2|10978.2|3519
1625767200000|2021-07-08 18:00:00|10984.8|10983.8|10981.1|10980.4|10987.2|10986.4|10980.2|10979.3|2748
1625770800000|2021-07-08 19:00:00|10981|10980.3|10978.1|10977.4|10984.9|10984|10977.6|10976.8|2343
1625774400000|2021-07-08 20:00:00|10978.2|10977.5|10974.6|10968.6|10979.4|10978.6|10973.3|10968.6|2058
1625778000000|2021-07-08 21:00:00|10972.3|10969.3|10977|10975|10979.3|10976.2|10971.3|10965.3|6938
1625781600000|2021-07-08 22:00:00|10977.1|10974.7|10978.5|10977.5|10980.4|10979.4|10976.6|10973.4|1667
1625785200000|2021-07-08 23:00:00|10978.4|10977.4|10980.8|10979.8|10985|10984|10978.1|10977.1|2032
1625788800000|2021-07-09 00:00:00|10981|10980|10987.8|10987.1|10993|10992|10979.2|10978.5|5300
1625792400000|2021-07-09 01:00:00|10988.1|10987.2|10980.8|10979.8|10990.7|10989.7|10976.6|10975.8|4884
1625796000000|2021-07-09 02:00:00|10980.5|10979.6|10992.3|10991.3|10994.2|10993.3|10980.1|10979.2|3681
1625799600000|2021-07-09 03:00:00|10992.2|10991.2|10989.5|10988.5|10997.2|10996.4|10988.9|10988|3652
1625803200000|2021-07-09 04:00:00|10989.3|10988.3|10999.7|10999|11000|10999.2|10987.5|10986.5|3762
1625806800000|2021-07-09 05:00:00|10999.9|10998.9|11001.6|11000.6|11009.3|11008.4|10998.1|10997.2|4140
1625810400000|2021-07-09 06:00:00|11001.7|11000.7|11009.6|11008.6|11013.9|11013.1|10999.6|10998.7|5463
1625814000000|2021-07-09 07:00:00|11009.8|11008.8|11002|11001|11014|11013|11000.3|10999.5|6546
1625817600000|2021-07-09 08:00:00|11001.8|11000.8|11010.1|11009.1|11010.5|11009.8|11000.4|10999.5|5307
1625821200000|2021-07-09 09:00:00|11010.2|11009.2|11002.3|11001.6|11014.6|11013.9|11002.1|11001.3|5136
1625824800000|2021-07-09 10:00:00|11002.4|11001.7|11001.1|11000.4|11003.2|11002.4|10990.4|10989.6|4937
1625828400000|2021-07-09 11:00:00|11001.2|11000.2|11006|11005.3|11008.6|11007.8|10992.3|10991.6|5372
1625832000000|2021-07-09 12:00:00|11005.9|11004.9|10998.6|10997.9|11008.6|11007.8|10994|10993.1|5882
1625835600000|2021-07-09 13:00:00|10998.8|10997.8|11014.9|11013.9|11020.2|11019.3|10994.5|10993.8|5159
1625839200000|2021-07-09 14:00:00|11015|11014|11014.8|11013.8|11026.4|11025.5|11007.5|11006.6|6804
1625842800000|2021-07-09 15:00:00|11014.6|11013.9|11018.8|11017.8|11021.8|11020.8|11012.1|11011.3|4497
1625846400000|2021-07-09 16:00:00|11018.9|11017.9|11020.4|11019.7|11022.2|11021.5|11018.6|11017.8|2806
1625850000000|2021-07-09 17:00:00|11020.5|11019.8|11017.3|11016.6|11021.1|11020.3|11016.9|11016.2|2366
1625853600000|2021-07-09 18:00:00|11017.4|11016.7|11016.3|11015.3|11020|11019|11014.8|11014|1993
1625857200000|2021-07-09 19:00:00|11016|11015.2|11011.9|11010.9|11020.4|11019.5|11011.5|11010.7|1765
1625860800000|2021-07-09 20:00:00|11011.8|11010.8|11015.2|11009.4|11016|11014.6|11010.2|11007|1964
1626033600000|2021-07-11 20:00:00|11021.3|11010.4|11023.8|11011.8|11023.8|11011.8|11018.4|11006.4|53
1626037200000|2021-07-11 21:00:00|11022.3|11010.3|11017.6|11011.1|11024.9|11013.3|11016.7|11004.7|933
1626040800000|2021-07-11 22:00:00|11018.1|11010.5|11020.3|11019.3|11025.4|11024.4|11013.4|11009.2|3921
1626044400000|2021-07-11 23:00:00|11020.4|11019.4|11022.3|11021.3|11024.2|11023.2|11014.8|11013.8|1546
1626048000000|2021-07-12 00:00:00|11022.4|11021.4|11012.5|11011.8|11025.9|11024.9|11012.1|11011.3|3295
1626051600000|2021-07-12 01:00:00|11012.6|11011.9|11014|11013|11014|11013.1|11001.5|11000.7|3227
1626055200000|2021-07-12 02:00:00|11014.1|11013.1|11018.1|11017.1|11019.4|11018.4|11012.6|11011.9|2676
1626058800000|2021-07-12 03:00:00|11018.2|11017.2|11016.1|11015.1|11020.4|11019.4|11014.1|11013.1|1761
1626062400000|2021-07-12 04:00:00|11016|11015|11018.6|11017.6|11019.8|11019|11012.8|11011.9|1745
1626066000000|2021-07-12 05:00:00|11018.5|11017.5|11017.6|11016.6|11020.1|11019.3|11016.7|11015.8|1483
1626069600000|2021-07-12 06:00:00|11017.8|11016.8|11018.6|11017.9|11022|11021.2|11014.4|11013.5|2082
1626073200000|2021-07-12 07:00:00|11018.5|11017.8|11005.4|11004.4|11028.5|11027.5|11001.3|11000.4|4596
1626076800000|2021-07-12 08:00:00|11005.5|11004.5|11009.8|11009.1|11014.7|11014|10998.1|10997.4|3766
1626080400000|2021-07-12 09:00:00|11009.9|11008.9|11011.6|11010.6|11014.1|11013.4|11005.9|11005|2946
1626084000000|2021-07-12 10:00:00|11011.7|11010.7|11018|11017.3|11018.6|11017.8|11010.4|11009.5|2715
1626087600000|2021-07-12 11:00:00|11017.9|11017.2|11021.4|11020.7|11027|11026.3|11017.4|11016.7|2971
1626091200000|2021-07-12 12:00:00|11021.7|11021|11021.3|11020.3|11024.6|11023.9|11010.5|11009.8|4928
1626094800000|2021-07-12 13:00:00|11021.2|11020.2|11033.9|11033.2|11039.9|11039.2|11017.4|11016.5|4832
1626098400000|2021-07-12 14:00:00|11034.1|11033.1|11028.9|11027.9|11039.2|11038.2|11026.1|11025.3|5241
1626102000000|2021-07-12 15:00:00|11029|11028|11036.6|11035.9|11039.6|11038.9|11027|11026.1|3577
1626105600000|2021-07-12 16:00:00|11036.7|11035.7|11038.4|11037.4|11040.7|11040|11036.4|11035.6|2237
1626109200000|2021-07-12 17:00:00|11038.2|11037.5|11033.5|11032.5|11039.3|11038.6|11031.9|11031.1|2472
1626112800000|2021-07-12 18:00:00|11033.4|11032.4|11033.4|11032.7|11035.5|11034.7|11032.1|11031.4|2470
1626116400000|2021-07-12 19:00:00|11033.5|11032.8|11034.6|11033.6|11037.9|11037.2|11033.2|11032.3|2395
1626120000000|2021-07-12 20:00:00|11034.5|11033.9|11036|11035|11037.3|11035.9|11034|11033.2|1212
1626123600000|2021-07-12 21:00:00|11041.5|11035.5|11036.9|11032.4|11042.1|11037.8|11036|11030.3|6005
1626127200000|2021-07-12 22:00:00|11037.1|11032.7|11032.7|11031.7|11037.1|11034.7|11031.6|11030.6|1781
1626130800000|2021-07-12 23:00:00|11032.8|11031.8|11033.4|11032.4|11037.5|11036.6|11032.1|11031.1|2246
1626134400000|2021-07-13 00:00:00|11033.6|11032.6|11039.1|11038.1|11040.5|11039.6|11029.4|11028.4|2881
1626138000000|2021-07-13 01:00:00|11039|11038|11036.1|11035.1|11040.9|11039.9|11034.7|11033.8|2527
1626141600000|2021-07-13 02:00:00|11036|11035|11037.1|11036.1|11044.7|11043.7|11035.2|11034.3|2910
1626145200000|2021-07-13 03:00:00|11036.9|11035.9|11038.3|11037.3|11040.3|11039.5|11035.2|11034.3|1766
1626148800000|2021-07-13 04:00:00|11038.1|11037.4|11043.3|11042.3|11043.7|11042.8|11036.9|11036|1742
1626152400000|2021-07-13 05:00:00|11042.9|11042.2|11037.8|11036.8|11045.2|11044.3|11037.1|11036.2|1753
1626156000000|2021-07-13 06:00:00|11037.6|11036.6|11038.9|11037.9|11041.6|11040.9|11035.6|11034.7|2625
1626159600000|2021-07-13 07:00:00|11038.8|11037.8|11038.1|11037.1|11040.2|11039.3|11031.9|11031|3762
1626163200000|2021-07-13 08:00:00|11037.8|11036.8|11035.4|11034.4|11042.7|11041.8|11032|11031.3|3283
1626166800000|2021-07-13 09:00:00|11035.1|11034.5|11024.8|11024.1|11037.9|11036.9|11024.3|11023.5|2893
1626170400000|2021-07-13 10:00:00|11024.7|11024|11023.6|11022.9|11029.6|11028.8|11022.6|11021.9|2630
1626174000000|2021-07-13 11:00:00|11023.7|11022.7|11022.1|11021.4|11029.7|11029|11020.3|11019.3|2897
1626177600000|2021-07-13 12:00:00|11022.2|11021.5|11051.8|11050.8|11054.9|11054|11020.8|11020|8969
1626181200000|2021-07-13 13:00:00|11051.5|11050.6|11042.1|11041.4|11056.3|11055.5|11037.9|11036.9|8826
1626184800000|2021-07-13 14:00:00|11042|11041.1|11032.1|11031.4|11045.4|11044.4|11029.2|11028.2|6645
1626188400000|2021-07-13 15:00:00|11032.2|11031.5|11037|11036|11039.2|11038.3|11029.2|11028.4|3890
1626192000000|2021-07-13 16:00:00|11036.9|11035.9|11042.6|11041.6|11043.4|11042.6|11036.9|11035.9|2702
1626195600000|2021-07-13 17:00:00|11042.7|11041.7|11061.8|11061.1|11063.2|11062.4|11041.4|11040.4|4591
1626199200000|2021-07-13 18:00:00|11061.9|11061.2|11060|11059.3|11065.2|11064.3|11056.6|11055.8|3037
1626202800000|2021-07-13 19:00:00|11059.9|11059.2|11060.8|11060.1|11062.1|11061.1|11057.6|11056.6|2717
1626206400000|2021-07-13 20:00:00|11061|11060.3|11064|11062.5|11065.3|11064.4|11059.1|11058.1|1793
1626210000000|2021-07-13 21:00:00|11063.9|11062.4|11064.3|11060.7|11065.7|11063.1|11061.8|11055.8|8734
1626213600000|2021-07-13 22:00:00|11064.2|11060.5|11060.8|11059.8|11065.2|11063.5|11059.4|11058.4|1386
1626217200000|2021-07-13 23:00:00|11060.7|11059.7|11060.3|11059.3|11062.4|11061.5|11059.5|11058.7|1676
1626220800000|2021-07-14 00:00:00|11060.2|11059.2|11063.1|11062.4|11070.4|11069.6|11058.7|11057.8|3810
1626224400000|2021-07-14 01:00:00|11063.2|11062.5|11051.7|11050.7|11063.3|11062.5|11046.8|11046|3855
1626228000000|2021-07-14 02:00:00|11051.8|11050.8|11051.8|11050.8|11054|11053.2|11048.6|11047.7|2754
1626231600000|2021-07-14 03:00:00|11051.7|11051|11050.2|11049.5|11051.8|11051|11048.3|11047.5|1457
1626235200000|2021-07-14 04:00:00|11050.3|11049.6|11050.6|11049.9|11050.9|11050|11045|11044|1622
1626238800000|2021-07-14 05:00:00|11050.5|11049.8|11051.2|11050.2|11053.8|11053|11048.9|11048.2|1754
1626242400000|2021-07-14 06:00:00|11050.9|11049.9|11046.6|11045.6|11052.3|11051.4|11042|11041.1|2983
1626246000000|2021-07-14 07:00:00|11046.7|11045.7|11051.4|11050.4|11053.8|11053|11045.6|11044.6|3912
1626249600000|2021-07-14 08:00:00|11051.3|11050.3|11051.5|11050.5|11054.3|11053.5|11045.8|11045|3598
1626253200000|2021-07-14 09:00:00|11051.6|11050.6|11049.8|11049.1|11052.3|11051.4|11045.7|11044.9|2712
1626256800000|2021-07-14 10:00:00|11049.7|11049|11051|11050|11052.2|11051.3|11046.6|11045.6|2194
1626260400000|2021-07-14 11:00:00|11051.1|11050.1|11046.5|11045.8|11052.2|11051.3|11045.2|11044.4|2756
1626264000000|2021-07-14 12:00:00|11046.6|11045.6|11018.7|11017.7|11046.6|11045.6|11014.5|11013.5|8165
1626267600000|2021-07-14 13:00:00|11018.4|11017.4|11008.4|11007.4|11019.7|11018.8|11006.5|11005.6|6972
1626271200000|2021-07-14 14:00:00|11008.2|11007.5|11009.1|11008.1|11012.4|11011.4|10997.5|10996.5|7945
1626274800000|2021-07-14 15:00:00|11009.2|11008.2|11004.3|11003.3|11009.6|11008.7|11002.2|11001.4|5038
1626278400000|2021-07-14 16:00:00|11004.2|11003.2|10999|10998|11005.7|11004.8|10995.8|10994.8|3919
1626282000000|2021-07-14 17:00:00|10998.7|10997.8|11002|11001|11002.7|11001.8|10995.2|10994.2|3261
1626285600000|2021-07-14 18:00:00|11002.1|11001.1|11000.6|10999.9|11002.6|11001.7|10997.1|10996.2|2852
1626289200000|2021-07-14 19:00:00|11000.5|10999.8|10997.7|10997|11001.9|11000.9|10997.4|10996.6|2678
1626292800000|2021-07-14 20:00:00|10997.6|10996.9|10995.7|10994.7|10998.1|10997|10994|10993|2070
1626296400000|2021-07-14 21:00:00|10998.7|10993.1|10998.4|10994.8|11002.1|10997.1|10996.5|10992.7|9207
1626300000000|2021-07-14 22:00:00|10998.2|10995|10999.3|10998.3|10999.6|10998.6|10994.9|10993.9|1872
1626303600000|2021-07-14 23:00:00|10999.5|10998.5|11000.2|10999.2|11003.4|11002.4|10998|10997|1841
1626307200000|2021-07-15 00:00:00|11000.3|10999.3|10991|10990|11002|11001|10983.9|10983|3731
1626310800000|2021-07-15 01:00:00|10990.8|10989.8|10992.7|10991.7|10993.2|10992.2|10982.4|10981.6|4352
1626314400000|2021-07-15 02:00:00|10992.9|10991.9|10988.5|10987.5|10999.5|10998.6|10985|10984.1|3631
1626318000000|2021-07-15 03:00:00|10988.6|10987.6|10986.1|10985.1|10992.4|10991.4|10985.1|10984.2|2035
1626321600000|2021-07-15 04:00:00|10986.2|10985.2|10989.7|10988.7|10989.8|10988.8|10983.4|10982.5|1890
1626325200000|2021-07-15 05:00:00|10989.4|10988.5|10984.6|10983.6|10989.4|10988.5|10983.7|10982.8|2087
1626328800000|2021-07-15 06:00:00|10984.5|10983.5|10986.6|10985.6|10987.6|10986.6|10975.4|10974.4|3259
1626332400000|2021-07-15 07:00:00|10986.5|10985.5|10977.5|10976.5|10986.8|10986|10975.4|10974.4|3926
1626336000000|2021-07-15 08:00:00|10977.4|10976.4|10975.5|10974.5|10982.1|10981.1|10972|10971|3829
1626339600000|2021-07-15 09:00:00|10975.6|10974.6|10980|10979.3|10980.5|10979.6|10973.2|10972.4|2858
1626343200000|2021-07-15 10:00:00|10980.1|10979.4|10998.1|10997.1|10999.2|10998.3|10979.8|10978.9|5224
1626346800000|2021-07-15 11:00:00|10998|10997|10999.8|10999.1|11005|11004|10994|10993.3|4488
1626350400000|2021-07-15 12:00:00|10999.5|10998.8|11007.1|11006.4|11009.5|11008.7|10999.2|10998.2|5171
1626354000000|2021-07-15 13:00:00|11006.9|11006.2|10990.4|10989.4|11009.1|11008.2|10984.9|10984|6104
1626357600000|2021-07-15 14:00:00|10990.3|10989.6|11003.5|11002.8|11005.4|11004.4|10988.5|10987.6|6584
1626361200000|2021-07-15 15:00:00|11003.6|11002.9|11006.3|11005.3|11007.6|11006.6|10998.1|10997.2|4722
1626364800000|2021-07-15 16:00:00|11006.2|11005.2|11004.9|11003.9|11006.9|11005.9|11003.1|11002.3|3068
1626368400000|2021-07-15 17:00:00|11004.8|11003.8|10988.2|10987.2|11005.5|11004.6|10987.2|10986.5|3943
1626372000000|2021-07-15 18:00:00|10988.3|10987.3|10982.7|10981.7|10990.1|10989.1|10982|10981.1|3530
1626375600000|2021-07-15 19:00:00|10982.8|10981.8|10979.5|10978.5|10984.2|10983.2|10978.7|10977.8|3546
1626379200000|2021-07-15 20:00:00|10979.6|10978.6|10985.4|10984.4|10987.9|10984.5|10978.6|10977.6|1713
1626382800000|2021-07-15 21:00:00|10986.5|10980.6|10986.8|10981|10990|10984|10983.6|10979|1961
1626386400000|2021-07-15 22:00:00|10986.3|10981.2|10982.5|10981.5|10986.3|10984|10980.2|10979.2|2926
1626390000000|2021-07-15 23:00:00|10982.7|10981.7|10978.6|10977.6|10983.1|10982.1|10977|10976|1928
1626393600000|2021-07-16 00:00:00|10978.2|10977.5|10989|10988|10990.6|10989.7|10973.7|10972.8|3746
1626397200000|2021-07-16 01:00:00|10988.9|10987.9|10999.7|10998.7|11002.2|11001.2|10986.6|10985.7|3898
1626400800000|2021-07-16 02:00:00|10999.3|10998.6|10999.1|10998.1|11007.8|11006.9|10998|10997.1|2713
1626404400000|2021-07-16 03:00:00|10999.3|10998.3|10995.9|10994.9|11004|11003|10994.6|10993.6|2404
1626408000000|2021-07-16 04:00:00|10995.8|10994.8|11001.7|11000.7|11003.6|11002.6|10995|10994.1|2751
1626411600000|2021-07-16 05:00:00|11001.3|11000.3|10999.4|10998.4|11002|11001.1|10994.7|10993.9|1957
1626415200000|2021-07-16 06:00:00|10999.5|10998.5|10998.6|10997.6|11001.5|11000.6|10995.3|10994.4|2806
1626418800000|2021-07-16 07:00:00|10998.7|10997.7|11016.4|11015.4|11022.7|11021.7|10993.7|10992.7|4831
1626422400000|2021-07-16 08:00:00|11016.5|11015.7|11009.2|11008.2|11016.7|11015.9|11008.2|11007.4|4217
1626426000000|2021-07-16 09:00:00|11009.1|11008.1|11011.2|11010.2|11013.8|11012.8|11006.5|11005.6|3012
1626429600000|2021-07-16 10:00:00|11011.1|11010.1|11023.3|11022.3|11024.5|11023.7|11010.7|11009.8|3345
1626433200000|2021-07-16 11:00:00|11023.4|11022.7|11020.3|11019.6|11024.4|11023.5|11015.4|11014.5|3528
1626436800000|2021-07-16 12:00:00|11020.5|11019.5|11032.2|11031.2|11034.6|11033.6|11016.7|11015.8|6163
1626440400000|2021-07-16 13:00:00|11032.1|11031.1|11022.9|11021.9|11034.7|11033.8|11017.3|11016.4|6867
1626444000000|2021-07-16 14:00:00|11022.8|11021.8|11010.8|11010.1|11023.4|11022.5|11009.1|11008.3|7313
1626447600000|2021-07-16 15:00:00|11010.9|11009.9|11013.5|11012.5|11018.3|11017.4|11008.9|11008.2|5151
1626451200000|2021-07-16 16:00:00|11013.4|11012.8|11010.8|11010.1|11015|11014.1|11009|11008.2|3305
1626454800000|2021-07-16 17:00:00|11010.6|11009.9|11008.7|11007.7|11011|11010.3|11004.2|11003.3|2731
1626458400000|2021-07-16 18:00:00|11008.6|11007.6|11008|11007|11011.1|11010.3|11004.5|11003.5|2723
1626462000000|2021-07-16 19:00:00|11007.6|11006.9|11006.1|11005.1|11010|11009.1|11005.3|11004.4|2794
1626465600000|2021-07-16 20:00:00|11006|11005|11008.8|11007.8|11012.5|11009|11004|11003|1691
1626638400000|2021-07-18 20:00:00|11010.7|11002.7|11009.5|10998.5|11011.3|11002.9|11007.7|10998|145
1626642000000|2021-07-18 21:00:00|11009|10998.6|11006.1|10999.6|11015.5|11006.6|11005.1|10998.4|1013
1626645600000|2021-07-18 22:00:00|11006|10998.7|10999.5|10998.5|11011.1|11009.6|10998.5|10997.5|2388
1626649200000|2021-07-18 23:00:00|10999.1|10998.1|10988.1|10987.4|10999.1|10998.1|10985.4|10984.5|3059
1626652800000|2021-07-19 00:00:00|10988.2|10987.5|10987.4|10986.4|10994.3|10993.3|10985.7|10984.7|4317
1626656400000|2021-07-19 01:00:00|10987.1|10986.2|10992.9|10991.9|10993.4|10992.5|10985.5|10984.7|3345
1626660000000|2021-07-19 02:00:00|10993|10992|10993.1|10992.1|10995.3|10994.3|10990.4|10989.5|2396
1626663600000|2021-07-19 03:00:00|10992.9|10991.9|10995.8|10995.1|10996.7|10995.8|10991.3|10990.5|1401
1626667200000|2021-07-19 04:00:00|10995.7|10995|10992.1|10991.1|10996.9|10995.9|10990|10989.1|2078
1626670800000|2021-07-19 05:00:00|10992.2|10991.2|10995.2|10994.2|10996.6|10995.6|10990.7|10989.7|1524
1626674400000|2021-07-19 06:00:00|10995.1|10994.1|11003|11002.3|11003.7|11003|10993.5|10992.7|3205
1626678000000|2021-07-19 07:00:00|11003.1|11002.4|10984.9|10983.9|11003.7|11002.9|10979.3|10978.5|6570
1626681600000|2021-07-19 08:00:00|10984.8|10984.2|10974|10973|10990.5|10989.8|10970.7|10969.9|6270
1626685200000|2021-07-19 09:00:00|10973.9|10972.9|10980.3|10979.6|10984.1|10983.1|10972.9|10971.9|4739
1626688800000|2021-07-19 10:00:00|10980.2|10979.5|10982|10981.3|10982.5|10981.6|10972.1|10971.3|4929
1626692400000|2021-07-19 11:00:00|10981.9|10981.2|10967|10966.3|10983.3|10982.6|10961.5|10960.7|5489
1626696000000|2021-07-19 12:00:00|10967.1|10966.4|10947.9|10947.2|10967.8|10967|10943.4|10942.7|6406
1626699600000|2021-07-19 13:00:00|10947.7|10947|10921|10920|10948.2|10947.4|10906.8|10906.1|7733
1626703200000|2021-07-19 14:00:00|10920.6|10919.9|10936|10935.3|10944.5|10943.8|10911.8|10911|9443
1626706800000|2021-07-19 15:00:00|10936.1|10935.4|10946.8|10946.1|10958.2|10957.2|10936|10935.3|7009
1626710400000|2021-07-19 16:00:00|10946.9|10946.2|10939|10938.3|10947.2|10946.4|10934.4|10933.6|5005
1626714000000|2021-07-19 17:00:00|10939.1|10938.4|10944.8|10943.8|10946.8|10945.9|10938.9|10938.1|3520
1626717600000|2021-07-19 18:00:00|10944.9|10943.9|10947.6|10946.9|10949|10948.3|10943.5|10942.5|3836
1626721200000|2021-07-19 19:00:00|10947.7|10946.7|10948.4|10947.4|10951.8|10950.9|10943.9|10943.2|3863
1626724800000|2021-07-19 20:00:00|10948.5|10947.8|10947.9|10941.9|10950.4|10949.5|10945.3|10941.9|1814
1626728400000|2021-07-19 21:00:00|10948.4|10942.4|10950.2|10944.7|10953.4|10947.4|10943.9|10937.9|7733
1626732000000|2021-07-19 22:00:00|10950|10944.6|10948.9|10947.9|10951.7|10950.7|10946.3|10944|2085
1626735600000|2021-07-19 23:00:00|10948.8|10947.8|10953.3|10952.6|10956.7|10955.9|10948.8|10947.8|2203
1626739200000|2021-07-20 00:00:00|10953.1|10952.4|10950.9|10950.2|10957.7|10956.9|10948|10947.1|4315
1626742800000|2021-07-20 01:00:00|10950.8|10950.1|10950.7|10950|10957.6|10956.6|10948.4|10947.5|4437
1626746400000|2021-07-20 02:00:00|10950.8|10950.1|10956|10955|10957.3|10956.6|10948.2|10947.4|3697
1626750000000|2021-07-20 03:00:00|10955.9|10954.9|10944.2|10943.2|10960.7|10959.9|10937.7|10936.7|4384
1626753600000|2021-07-20 04:00:00|10944.1|10943.1|10946.3|10945.3|10948.7|10947.7|10937.4|10936.4|3307
1626757200000|2021-07-20 05:00:00|10946.5|10945.5|10949.7|10948.7|10954|10953|10945.6|10944.6|2864
1626760800000|2021-07-20 06:00:00|10949.4|10948.4|10957|10956|10957.1|10956.1|10946.4|10945.6|4076
1626764400000|2021-07-20 07:00:00|10957.1|10956.1|10963.3|10962.6|10971|10970.3|10955.1|10954.1|6676
1626768000000|2021-07-20 08:00:00|10963.4|10962.7|10962|10961.3|10975.3|10974.3|10960.4|10959.7|5122
1626771600000|2021-07-20 09:00:00|10962.2|10961.5|10944|10943|10962.4|10961.7|10939.2|10938.2|5272
1626775200000|2021-07-20 10:00:00|10944.1|10943.1|10943.3|10942.6|10944.5|10943.7|10933.2|10932.5|5518
1626778800000|2021-07-20 11:00:00|10943.4|10942.7|10959.7|10958.7|10961|10960.2|10940.9|10940|5634
1626782400000|2021-07-20 12:00:00|10960|10959|10953.2|10952.5|10962.9|10962.2|10943.5|10942.5|6861
1626786000000|2021-07-20 13:00:00|10953.3|10952.3|10959.1|10958.4|10960.9|10960.2|10936.1|10935.1|8100
1626789600000|2021-07-20 14:00:00|10958.9|10958.2|10992.9|10992.2|10995.4|10994.7|10957.3|10956.4|7667
1626793200000|2021-07-20 15:00:00|10992.8|10992.1|10991.9|10991.2|10996.1|10995.3|10987.1|10986.4|6170
1626796800000|2021-07-20 16:00:00|10992|10991.3|10990.3|10989.6|10994.2|10993.3|10983.5|10982.5|4784
1626800400000|2021-07-20 17:00:00|10990.4|10989.7|10985|10984.3|10992.9|10992|10984.2|10983.4|3112
1626804000000|2021-07-20 18:00:00|10985.1|10984.4|10982.5|10981.8|10986.9|10986|10982.1|10981.3|2515
1626807600000|2021-07-20 19:00:00|10982.6|10981.9|10983.3|10982.3|10989.1|10988.3|10981.8|10981|2887
1626811200000|2021-07-20 20:00:00|10983.5|10982.8|10988.6|10982.6|10988.6|10986.6|10982.5|10981.6|1771
1626814800000|2021-07-20 21:00:00|10986.2|10985.2|10989.7|10984.3|10993|10987|10984.5|10980.4|8618
1626818400000|2021-07-20 22:00:00|10989.6|10983.8|10987.3|10986.3|10989.8|10987.9|10985.4|10983.1|2064
1626822000000|2021-07-20 23:00:00|10987.2|10986.2|10992.5|10991.5|10993.9|10993.1|10986.9|10985.9|1619
1626825600000|2021-07-21 00:00:00|10992.4|10991.4|10996.7|10995.7|10997.8|10997|10986.7|10985.8|4005
1626829200000|2021-07-21 01:00:00|10996.5|10995.8|10993.4|10992.7|10998.5|10997.8|10988.6|10987.9|3349
1626832800000|2021-07-21 02:00:00|10993.5|10992.8|10990.1|10989.4|10993.9|10993.1|10985.9|10985.2|2916
1626836400000|2021-07-21 03:00:00|10990|10989.3|10989.9|10988.9|10992.8|10991.9|10986.6|10985.8|2084
1626840000000|2021-07-21 04:00:00|10990|10989|10988.5|10987.5|10992.4|10991.5|10987.4|10986.7|1484
1626843600000|2021-07-21 05:00:00|10988.4|10987.4|10991.1|10990.1|10991.6|10990.8|10987.6|10986.9|1668
1626847200000|2021-07-21 06:00:00|10991|10990|10993.3|10992.3|10993.4|10992.6|10980.4|10979.7|4107
1626850800000|2021-07-21 07:00:00|10993.4|10992.4|11009.6|11008.6|11014.4|11013.4|10989.8|10988.8|7111
1626854400000|2021-07-21 08:00:00|11009.5|11008.5|11010.3|11009.3|11018.2|11017.5|11005.8|11005|5822
1626858000000|2021-07-21 09:00:00|11010.2|11009.5|11007.3|11006.3|11012.1|11011.2|11000.4|10999.6|5011
1626861600000|2021-07-21 10:00:00|11007.5|11006.5|11015.1|11014.1|11016.1|11015.4|11005.4|11004.5|3628
1626865200000|2021-07-21 11:00:00|11014.6|11013.9|11008.2|11007.5|11015.9|11014.9|11005|11004|4232
1626868800000|2021-07-21 12:00:00|11008.1|11007.4|11019|11018|11020.6|11019.8|11007.9|11007.2|5001
1626872400000|2021-07-21 13:00:00|11019.1|11018.1|11023.2|11022.5|11039.2|11038.5|11018.8|11017.9|5573
1626876000000|2021-07-21 14:00:00|11023.1|11022.4|11031.8|11031.1|11037.6|11036.7|11023.1|11022.4|6062
1626879600000|2021-07-21 15:00:00|11032.2|11031.5|11022.6|11021.9|11035.9|11035.2|11020.8|11019.9|5951
1626883200000|2021-07-21 16:00:00|11022.7|11022|11031.1|11030.1|11033.1|11032.2|11022.5|11021.8|3198
1626886800000|2021-07-21 17:00:00|11031|11030.3|11030|11029.3|11033.8|11032.8|11028.2|11027.3|4116
1626890400000|2021-07-21 18:00:00|11030.6|11029.9|11027.2|11026.2|11034.2|11033.5|11026.4|11025.6|3220
1626894000000|2021-07-21 19:00:00|11027|11026.3|11026.9|11025.9|11029.9|11029.2|11026.2|11025.2|3269
1626897600000|2021-07-21 20:00:00|11027.1|11026.1|11030.7|11028.1|11030.9|11029.9|11026.7|11025.8|1470
1626901200000|2021-07-21 21:00:00|11030.9|11027.4|11031.1|11027.3|11033.1|11029|11030.4|11026.3|8620
1626904800000|2021-07-21 22:00:00|11031.2|11027.6|11028.2|11027.2|11031.7|11029.1|11026.6|11025.4|1846
1626908400000|2021-07-21 23:00:00|11027.8|11026.8|11025.5|11024.5|11030|11029|11025.1|11024.1|1244
1626912000000|2021-07-22 00:00:00|11025.4|11024.4|11019.1|11018.4|11026.7|11025.7|11018.6|11017.7|2047
1626915600000|2021-07-22 01:00:00|11019|11018.3|11013.7|11012.7|11020.5|11019.6|11009|11008|2505
1626919200000|2021-07-22 02:00:00|11013.6|11012.6|11015.3|11014.3|11015.5|11014.7|11010.1|11009.2|1754
1626922800000|2021-07-22 03:00:00|11015.2|11014.5|11013.1|11012.1|11015.4|11014.5|11012.2|11011.2|1304
1626926400000|2021-07-22 04:00:00|11013|11012|11015.1|11014.4|11015.4|11014.4|11012.5|11011.8|1000
1626930000000|2021-07-22 05:00:00|11015.2|11014.2|11017.3|11016.3|11017.4|11016.5|11013.3|11012.4|1190
1626933600000|2021-07-22 06:00:00|11017.4|11016.7|11013|11012.3|11020.9|11020|11007.2|11006.5|3503
1626937200000|2021-07-22 07:00:00|11012.9|11012.2|11023.7|11022.7|11027.6|11026.8|11011.4|11010.7|4896
1626940800000|2021-07-22 08:00:00|11023.8|11023|11025.5|11024.8|11036.4|11035.4|11023.7|11022.8|4826
1626944400000|2021-07-22 09:00:00|11025.6|11024.9|11025.2|11024.5|11028.3|11027.5|11022.4|11021.6|3291
1626948000000|2021-07-22 10:00:00|11024.9|11024.2|11032.2|11031.2|11034.8|11033.8|11022.4|11021.6|2937
1626951600000|2021-07-22 11:00:00|11032.3|11031.3|11027.6|11026.6|11032.5|11031.5|11021.5|11020.5|5427
1626955200000|2021-07-22 12:00:00|11027.5|11026.5|11007.5|11006.5|11027.6|11026.6|11001.9|11000.9|8673
1626958800000|2021-07-22 13:00:00|11007.3|11006.3|11018|11017|11021.3|11020.1|11004.7|11003.8|8140
1626962400000|2021-07-22 14:00:00|11018.1|11017.1|11014.7|11013.7|11024.6|11023.6|11010.6|11009.6|7430
1626966000000|2021-07-22 15:00:00|11014.6|11013.6|11012.1|11011.4|11015.6|11014.9|11007.9|11007.2|5478
1626969600000|2021-07-22 16:00:00|11012.3|11011.3|11013.1|11012.4|11015|11014.1|11006.9|11006.1|4547
1626973200000|2021-07-22 17:00:00|11013.2|11012.5|11021.5|11020.8|11022.8|11022|11010.2|11009.3|3755
1626976800000|2021-07-22 18:00:00|11021.4|11020.7|11015|11014.3|11021.7|11020.8|11014.9|11013.9|3472
1626980400000|2021-07-22 19:00:00|11015.1|11014.4|11014.7|11013.7|11015.5|11014.6|11009|11008|3259
1626984000000|2021-07-22 20:00:00|11014.6|11013.6|11016|11015|11020.6|11019.8|11014.6|11012.6|1484
1626987600000|2021-07-22 21:00:00|11015.4|11012.5|11017.2|11011.2|11019.4|11013.4|11009.7|11005.3|9745
1626991200000|2021-07-22 22:00:00|11017.7|11011.7|11015.8|11014.8|11018.1|11015.9|11014.4|11011.1|2584
1626994800000|2021-07-22 23:00:00|11015.9|11014.9|11014.7|11014|11016.5|11015.5|11009.1|11008.3|1119
1626998400000|2021-07-23 00:00:00|11014.8|11013.8|11014.2|11013.2|11015.4|11014.5|11012|11011.1|1412
1627002000000|2021-07-23 01:00:00|11014|11013|11017|11016.3|11017.7|11016.8|11013|11012|1227
1627005600000|2021-07-23 02:00:00|11017.1|11016.4|11024.8|11023.8|11029|11028|11017|11016.2|2039
1627009200000|2021-07-23 03:00:00|11024.9|11023.9|11027.9|11026.9|11031|11030.3|11023.2|11022.4|2594
1627012800000|2021-07-23 04:00:00|11027.8|11026.8|11027.4|11026.4|11027.8|11026.8|11025.3|11024.4|1495
1627016400000|2021-07-23 05:00:00|11027.5|11026.5|11027.7|11026.7|11028.4|11027.5|11025.1|11024.2|1581
1627020000000|2021-07-23 06:00:00|11027.6|11026.6|11029.7|11029|11031.5|11030.5|11026.7|11026|3081
1627023600000|2021-07-23 07:00:00|11029.8|11029.1|11034|11033|11042|11041.2|11028.1|11027.3|4944
1627027200000|2021-07-23 08:00:00|11034.1|11033.1|11049|11048|11049.1|11048.3|11031.4|11030.6|4623
1627030800000|2021-07-23 09:00:00|11049.1|11048.4|11045.7|11044.7|11050.3|11049.4|11043.9|11043|3054
1627034400000|2021-07-23 10:00:00|11045.4|11045|11048.7|11047.7|11049.2|11048.3|11042.1|11041.1|2862
1627038000000|2021-07-23 11:00:00|11048.8|11047.8|11053.3|11052.3|11058|11057|11045.8|11044.9|3665
1627041600000|2021-07-23 12:00:00|11053.6|11052.9|11049|11048|11059.4|11058.4|11046.2|11045.3|4968
1627045200000|2021-07-23 13:00:00|11048.9|11047.9|11042.4|11041.4|11055.3|11054.4|11039.3|11038.3|6362
1627048800000|2021-07-23 14:00:00|11042.3|11041.3|11057|11056.3|11059.8|11059.1|11040.8|11039.8|5997
1627052400000|2021-07-23 15:00:00|11057.1|11056.4|11052|11051|11058.2|11057.3|11051|11050.2|4284
1627056000000|2021-07-23 16:00:00|11052.1|11051.1|11055.1|11054.1|11055.3|11054.5|11049.3|11048.5|3053
1627059600000|2021-07-23 17:00:00|11055|11054|11053.9|11052.9|11055.1|11054.2|11051.7|11050.9|2095
1627063200000|2021-07-23 18:00:00|11053.8|11053.1|11056.1|11055.1|11056.6|11055.9|11050.6|11049.8|2697
1627066800000|2021-07-23 19:00:00|11056|11055|11055.1|11054.4|11056.6|11055.9|11052|11051|2377
1627070400000|2021-07-23 20:00:00|11055.2|11054.5|11055.5|11054.5|11057.3|11056|11052.6|11051.7|1668
1627243200000|2021-07-25 20:00:00|11052.2|11041.8|11053.6|11041.6|11053.7|11046.6|11050.4|11041.1|7903
1627246800000|2021-07-25 21:00:00|11052.1|11046.6|11055.8|11049.8|11059.7|11053.6|11050.3|11042.2|1536
1627250400000|2021-07-25 22:00:00|11055.6|11049.6|11055.1|11054.1|11058.6|11056|11054.3|11049|2867
1627254000000|2021-07-25 23:00:00|11055.2|11054.2|11055.4|11054.4|11057.3|11056.3|11051.2|11050.3|1794
1627257600000|2021-07-26 00:00:00|11055.3|11054.3|11045.8|11045.1|11059|11058|11045.6|11044.7|4013
1627261200000|2021-07-26 01:00:00|11045.7|11045|11041.4|11040.7|11046.5|11045.6|11034.8|11033.9|4116
1627264800000|2021-07-26 02:00:00|11041.3|11040.6|11036.9|11036.2|11041.8|11041.1|11033|11032.3|3292
1627268400000|2021-07-26 03:00:00|11037|11036.3|11033.3|11032.3|11037.3|11036.4|11032.2|11031.3|2189
1627272000000|2021-07-26 04:00:00|11033.2|11032.5|11034.4|11033.4|11037.8|11036.9|11033.2|11032.3|1934
1627275600000|2021-07-26 05:00:00|11034.5|11033.5|11032.4|11031.4|11034.5|11033.7|11027.1|11026.3|2369
1627279200000|2021-07-26 06:00:00|11032.2|11031.5|11027.2|11026.2|11034.1|11033.1|11022.5|11021.5|4233
1627282800000|2021-07-26 07:00:00|11027|11026.3|11021.5|11020.5|11030.5|11029.7|11012.2|11011.2|5427
1627286400000|2021-07-26 08:00:00|11021.4|11020.4|11023|11022|11026.9|11026|11014.6|11013.6|5496
1627290000000|2021-07-26 09:00:00|11022.8|11022.1|11030.8|11029.8|11034.2|11033.3|11022.8|11021.9|4644
1627293600000|2021-07-26 10:00:00|11031|11030|11030.3|11029.3|11033.3|11032.5|11026.6|11025.6|3354
1627297200000|2021-07-26 11:00:00|11030.1|11029.4|11029.1|11028.1|11032.3|11031.5|11022.4|11021.5|3642
1627300800000|2021-07-26 12:00:00|11029|11028|11037.3|11036.3|11042.9|11042.2|11027.2|11026.2|5222
1627304400000|2021-07-26 13:00:00|11037.1|11036.4|11032|11031|11039.9|11039.2|11026.6|11025.9|5627
1627308000000|2021-07-26 14:00:00|11031.9|11030.9|11029.2|11028.5|11035.8|11035.1|11015.9|11015.1|7433
1627311600000|2021-07-26 15:00:00|11029.1|11028.4|11031.5|11030.8|11032.2|11031.4|11025.2|11024.5|4762
1627315200000|2021-07-26 16:00:00|11031.6|11030.9|11032.5|11031.8|11034.8|11033.9|11029.9|11029.2|2684
1627318800000|2021-07-26 17:00:00|11032.6|11031.9|11033.6|11032.9|11036|11035.3|11031.6|11030.9|2542
1627322400000|2021-07-26 18:00:00|11033.5|11032.8|11038.4|11037.7|11039.1|11038.4|11033.4|11032.6|1838
1627326000000|2021-07-26 19:00:00|11038.3|11037.6|11038.1|11037.4|11041.5|11040.8|11037.4|11036.7|2447
1627329600000|2021-07-26 20:00:00|11038.4|11037.7|11039.7|11036.7|11040|11039|11037.6|11036.6|1153
1627333200000|2021-07-26 21:00:00|11040.2|11037.1|11040|11036.2|11043.2|11037.7|11038.7|11035.2|3407
1627336800000|2021-07-26 22:00:00|11039.7|11036.3|11038.6|11037.6|11040|11037.8|11036.4|11035.4|1588
1627340400000|2021-07-26 23:00:00|11038.5|11037.5|11031.3|11030.3|11039.4|11038.4|11030.5|11029.5|1416
1627344000000|2021-07-27 00:00:00|11031.6|11030.6|11022.6|11021.9|11033.5|11032.5|11021.9|11021.1|3323
1627347600000|2021-07-27 01:00:00|11022.5|11021.8|11026.6|11025.9|11031.5|11030.6|11020.5|11019.7|3760
1627351200000|2021-07-27 02:00:00|11026.7|11026|11022|11021.3|11027|11026.3|11019.7|11018.8|3134
1627354800000|2021-07-27 03:00:00|11021.9|11021.2|11020.7|11019.7|11022.8|11022|11017.2|11016.3|2783
1627358400000|2021-07-27 04:00:00|11020.5|11019.5|11021.5|11020.5|11026.3|11025.3|11018.8|11018|2529
1627362000000|2021-07-27 05:00:00|11021.4|11020.4|11021|11020|11024|11023.1|11019.6|11018.7|2416
1627365600000|2021-07-27 06:00:00|11021.1|11020.1|11017.1|11016.4|11022.6|11021.9|11013.6|11012.7|3986
1627369200000|2021-07-27 07:00:00|11017.2|11016.5|11009.3|11008.6|11018.7|11017.7|10998.3|10997.3|8471
1627372800000|2021-07-27 08:00:00|11009.4|11008.7|11007.9|11007.2|11017.5|11016.7|11006|11005.2|5921
1627376400000|2021-07-27 09:00:00|11007.8|11007.1|11013.2|11012.5|11015.1|11014.3|11002.8|11002|4540
1627380000000|2021-07-27 10:00:00|11013.1|11012.4|11012.4|11011.4|11016.2|11015.3|11009.1|11008.2|2991
1627383600000|2021-07-27 11:00:00|11012.2|11011.5|11013.2|11012.2|11017.6|11016.9|11011.6|11010.8|3161
1627387200000|2021-07-27 12:00:00|11013.3|11012.3|10995.9|10994.9|11013.3|11012.5|10994.8|10993.8|5815
1627390800000|2021-07-27 13:00:00|10995.7|10994.7|10991|10990|10995.9|10994.9|10984.3|10983.5|6825
1627394400000|2021-07-27 14:00:00|10991.1|10990.1|10980.2|10979.5|11003|11002.1|10979.1|10978.1|7127
1627398000000|2021-07-27 15:00:00|10980.5|10979.8|10964.7|10964|10982.5|10981.6|10962.4|10961.7|6507
1627401600000|2021-07-27 16:00:00|10964.6|10963.6|10963|10962.3|10965.7|10965|10958.8|10957.9|5331
1627405200000|2021-07-27 17:00:00|10962.7|10962|10965.4|10964.7|10966.2|10965.4|10960.6|10959.9|3390
1627408800000|2021-07-27 18:00:00|10965.5|10964.8|10972.2|10971.5|10972.5|10971.8|10965.3|10964.6|2601
1627412400000|2021-07-27 19:00:00|10972.1|10971.4|10971.6|10970.9|10976|10975.2|10971.2|10970.5|2944
1627416000000|2021-07-27 20:00:00|10971.7|10971|10981.1|10976.8|10982|10981|10971.4|10970.5|2539
1627419600000|2021-07-27 21:00:00|10981|10976.3|10978.5|10975.7|10982.1|10978|10977.3|10971.3|2742
1627423200000|2021-07-27 22:00:00|10978.6|10975.8|10979.6|10978.6|10980.2|10979.2|10975.6|10974.6|2413
1627426800000|2021-07-27 23:00:00|10979.4|10978.4|10981.3|10980.3|10982|10981.1|10976.5|10975.7|1486
1627430400000|2021-07-28 00:00:00|10981.2|10980.5|10987.5|10986.8|10991.5|10990.5|10976.7|10975.7|3632
1627434000000|2021-07-28 01:00:00|10987.6|10986.9|10985.1|10984.4|10991.7|10991|10982|10981.2|3718
1627437600000|2021-07-28 02:00:00|10985.2|10984.5|10980.5|10979.8|10985.3|10984.5|10976.2|10975.5|3161
1627441200000|2021-07-28 03:00:00|10980.6|10979.9|10980.1|10979.4|10982.6|10981.9|10975.7|10974.7|2282
1627444800000|2021-07-28 04:00:00|10980.2|10979.5|10977.5|10976.8|10981.9|10981.1|10974.7|10974|1953
1627448400000|2021-07-28 05:00:00|10977.6|10976.9|10984.4|10983.4|10985|10984.3|10975.9|10975|2537
1627452000000|2021-07-28 06:00:00|10984.1|10983.1|10986.1|10985.4|10990|10989.3|10979.4|10978.6|3168
1627455600000|2021-07-28 07:00:00|10986.2|10985.5|10997.2|10996.5|10997.3|10996.6|10979.4|10978.7|4664
1627459200000|2021-07-28 08:00:00|10997.3|10996.6|10992.6|10991.9|11000.1|10999.2|10991.3|10990.6|5042
1627462800000|2021-07-28 09:00:00|10992.7|10992|10998.2|10997.5|10999.1|10998.4|10988.3|10987.3|3695
1627466400000|2021-07-28 10:00:00|10998.1|10997.4|10997.4|10996.4|11000.1|10999.4|10991.5|10990.6|3385
1627470000000|2021-07-28 11:00:00|10997.5|10996.5|11008.1|11007.4|11011.1|11010.3|10995.7|10995|4809
1627473600000|2021-07-28 12:00:00|11007.7|11007|11015.1|11014.4|11016.7|11015.9|11005|11004.3|4890
1627477200000|2021-07-28 13:00:00|11015|11014.3|11020.5|11019.8|11022.1|11021.4|11010.5|11009.8|5723
1627480800000|2021-07-28 14:00:00|11020.6|11019.9|11010.9|11010.2|11023.1|11022.3|11008.4|11007.7|5464
1627484400000|2021-07-28 15:00:00|11010.7|11010|11007|11006.3|11012.6|11011.9|11006.8|11006.1|4204
1627488000000|2021-07-28 16:00:00|11007.2|11006.5|11005|11004.3|11007.7|11007|11003.1|11002.2|2691
1627491600000|2021-07-28 17:00:00|11004.9|11004.2|11011.4|11007.9|11012.6|11009.7|11003.4|11002.6|3054
1627495200000|2021-07-28 18:00:00|11012.3|11008|10998.6|10997.6|11029.6|11028.4|10993.2|10992.2|13884
1627498800000|2021-07-28 19:00:00|10998.3|10997.7|10987|10986|11003.3|11002.3|10984.6|10983.8|6973
1627502400000|2021-07-28 20:00:00|10987.1|10986.1|10992.1|10991.1|10993.3|10991.9|10985.6|10984.9|2677
1627506000000|2021-07-28 21:00:00|10992.3|10990.4|10996.9|10991|10998|10992|10992.2|10989.5|4156
1627509600000|2021-07-28 22:00:00|10996.7|10990.9|10991.5|10990.5|10996.8|10994.4|10990.1|10989.1|2366
1627513200000|2021-07-28 23:00:00|10991.6|10990.6|10989.5|10988.8|10991.7|10990.7|10987|10986.2|1395
1627516800000|2021-07-29 00:00:00|10989.6|10988.6|10975.2|10974.5|10989.6|10988.8|10972.5|10971.6|3872
1627520400000|2021-07-29 01:00:00|10975.3|10974.6|10975.3|10974.3|10976.3|10975.5|10969|10968.3|4517
1627524000000|2021-07-29 02:00:00|10975.2|10974.2|10981|10980|10982.3|10981.6|10972.4|10971.6|3206
1627527600000|2021-07-29 03:00:00|10980.9|10979.9|10979.1|10978.4|10981.8|10981|10976.2|10975.5|2356
1627531200000|2021-07-29 04:00:00|10979.3|10978.3|10978.6|10977.9|10983.6|10982.9|10977|10976.2|2007
1627534800000|2021-07-29 05:00:00|10978.7|10978|10973.9|10972.9|10979.4|10978.7|10968.3|10967.3|2759
1627538400000|2021-07-29 06:00:00|10973.7|10973|10983.8|10983.1|10984.5|10983.8|10972.9|10972.2|4445
1627542000000|2021-07-29 07:00:00|10983.9|10983.2|10986.1|10985.1|10989.8|10988.8|10978.8|10978|5523
1627545600000|2021-07-29 08:00:00|10985.8|10985|10981.5|10980.8|10989.3|10988.5|10973.1|10972.4|4624
1627549200000|2021-07-29 09:00:00|10981.4|10980.7|10984.4|10983.7|10987.2|10986.5|10980.4|10979.5|3699
1627552800000|2021-07-29 10:00:00|10984.2|10983.5|10986.8|10986.1|10988.2|10987.5|10978.3|10977.3|3350
1627556400000|2021-07-29 11:00:00|10986.9|10985.9|10985.1|10984.4|10988.2|10987.3|10979.6|10978.9|3452
1627560000000|2021-07-29 12:00:00|10985|10984.3|10976.2|10975.5|10985.1|10984.4|10961|10960.1|6825
1627563600000|2021-07-29 13:00:00|10976.1|10975.4|10976.2|10975.2|10991.9|10990.9|10972.3|10971.6|6659
1627567200000|2021-07-29 14:00:00|10976.1|10975.1|10960.6|10959.9|10982|10981.3|10959|10958.3|6221
1627570800000|2021-07-29 15:00:00|10960.7|10960|10954.7|10954|10964.9|10964.2|10947.4|10946.5|5394
1627574400000|2021-07-29 16:00:00|10954.6|10953.9|10953.1|10952.4|10960|10959.3|10953|10952.1|3365
1627578000000|2021-07-29 17:00:00|10953.2|10952.5|10951|10950.3|10957.1|10956.3|10948.7|10948|3206
1627581600000|2021-07-29 18:00:00|10950.9|10950.2|10946.3|10945.6|10952.6|10951.8|10946.3|10945.6|2454
1627585200000|2021-07-29 19:00:00|10946.4|10945.4|10945.9|10944.9|10947|10946.3|10942.5|10941.6|2575
1627588800000|2021-07-29 20:00:00|10945.7|10945|10950.1|10947.3|10950.1|10948.9|10945.7|10944.7|2352
1627592400000|2021-07-29 21:00:00|10950.4|10947.1|10950.7|10944.7|10953.7|10948.3|10946.5|10942.2|12328
1627596000000|2021-07-29 22:00:00|10950.5|10944.5|10946|10945|10950.9|10947.6|10944.7|10943.7|1950
1627599600000|2021-07-29 23:00:00|10946.1|10945.1|10941.8|10940.8|10946.2|10945.3|10940.6|10939.7|1706
1627603200000|2021-07-30 00:00:00|10941.6|10940.9|10955.5|10954.5|10955.7|10954.7|10936.5|10935.7|5371
1627606800000|2021-07-30 01:00:00|10955.1|10954.4|10947.8|10947.1|10961.3|10960.3|10947.1|10946.2|4333
1627610400000|2021-07-30 02:00:00|10947.5|10946.8|10953.4|10952.7|10954.7|10953.9|10946.9|10946|2979
1627614000000|2021-07-30 03:00:00|10953.7|10953|10952.3|10951.6|10956.7|10956|10950.1|10949.1|2596
1627617600000|2021-07-30 04:00:00|10952.4|10951.7|10953|10952.3|10954.3|10953.5|10948.7|10948|1720
1627621200000|2021-07-30 05:00:00|10953.2|10952.5|10955.2|10954.2|10956.1|10955.3|10950.1|10949.4|2668
1627624800000|2021-07-30 06:00:00|10954.9|10953.8|10961.1|10960.1|10963.3|10962.3|10952.7|10951.8|4220
1627628400000|2021-07-30 07:00:00|10961|10960.3|10953|10952.3|10963.3|10962.5|10949.4|10948.7|4010
1627632000000|2021-07-30 08:00:00|10953.2|10952.5|10950.1|10949.4|10956.4|10955.7|10948.4|10947.7|3253
1627635600000|2021-07-30 09:00:00|10950.5|10949.8|10955.9|10955.2|10957.9|10957|10950.1|10949.3|3092
1627639200000|2021-07-30 10:00:00|10956|10955.3|10960.2|10959.2|10962.9|10962.1|10955.6|10954.9|3410
1627642800000|2021-07-30 11:00:00|10960|10959.3|10966.2|10965.5|10967|10966.2|10959.7|10959|3465
1627646400000|2021-07-30 12:00:00|10966.3|10965.3|10977.9|10976.9|10980|10979.3|10959.1|10957.9|5111
1627650000000|2021-07-30 13:00:00|10977.8|10977.1|10971.1|10970.1|10979.6|10978.9|10963.7|10963|4855
1627653600000|2021-07-30 14:00:00|10970.9|10969.9|10976.6|10975.9|10980.4|10979.6|10966.3|10965.5|5258
1627657200000|2021-07-30 15:00:00|10976.5|10975.8|10972.6|10971.6|10977.2|10976.5|10970.7|10969.9|4648
1627660800000|2021-07-30 16:00:00|10972.7|10971.7|10979.3|10978.3|10979.4|10978.7|10970.1|10969.1|2772
1627664400000|2021-07-30 17:00:00|10979.4|10978.4|10980.4|10979.7|10983.2|10982.5|10978.1|10977.4|3193
1627668000000|2021-07-30 18:00:00|10980.5|10979.8|10975.8|10975.1|10981|10980.3|10975.7|10975|2956
1627671600000|2021-07-30 19:00:00|10975.7|10975|10971.2|10970.5|10978|10977.1|10969.7|10968.7|2747
1627675200000|2021-07-30 20:00:00|10971.6|10970.6|10969.1|10968.1|10973.7|10972.7|10964.8|10963.8|2461
1627848000000|2021-08-01 20:00:00|10974.1|10962.1|10974.3|10962.3|10975.5|10963.5|10966.7|10954.7|32
1627851600000|2021-08-01 21:00:00|10974.2|10962.2|10968.4|10962.4|10979.7|10967.7|10963.8|10953.5|1659
1627855200000|2021-08-01 22:00:00|10968.8|10962.8|10972|10971|10978.3|10974.5|10968.8|10962.8|3084
1627858800000|2021-08-01 23:00:00|10971.9|10971.2|10972.1|10971.1|10977.7|10976.8|10971.3|10970.3|1875
1627862400000|2021-08-02 00:00:00|10971.9|10971.2|10963.8|10962.8|10972|10971.2|10960.6|10959.9|4469
1627866000000|2021-08-02 01:00:00|10963.7|10962.7|10971.8|10970.8|10974.9|10974.1|10961.4|10960.7|3594
1627869600000|2021-08-02 02:00:00|10971.6|10970.9|10969|10968|10974|10973.3|10965.7|10965|3255
1627873200000|2021-08-02 03:00:00|10968.8|10967.8|10967.4|10966.7|10970.3|10969.4|10965.6|10964.8|1606
1627876800000|2021-08-02 04:00:00|10967.2|10966.5|10970.7|10970|10972.7|10971.9|10966.9|10966.2|1212
1627880400000|2021-08-02 05:00:00|10970.5|10969.8|10968.3|10967.3|10971.1|10970.3|10965.3|10964.6|2158
1627884000000|2021-08-02 06:00:00|10968.1|10967.1|10966|10965.3|10970.3|10969.3|10963.3|10962.6|3650
1627887600000|2021-08-02 07:00:00|10965.9|10965.2|10968.3|10967.6|10975.1|10974.4|10962.5|10961.5|3724
1627891200000|2021-08-02 08:00:00|10968.4|10967.4|10965.5|10964.8|10971|10970.2|10963.6|10962.9|3248
1627894800000|2021-08-02 09:00:00|10965.6|10964.6|10956.4|10955.7|10967.5|10966.7|10955.9|10955.1|2531
1627898400000|2021-08-02 10:00:00|10956.1|10955.4|10951.7|10951|10959.7|10959|10951.5|10950.7|3306
1627902000000|2021-08-02 11:00:00|10951.8|10951.1|10951.1|10950.4|10958.3|10957.4|10950.5|10949.7|2809
1627905600000|2021-08-02 12:00:00|10951.2|10950.5|10954.1|10953.4|10954.8|10954|10948.1|10947.3|4691
1627909200000|2021-08-02 13:00:00|10953.9|10953.2|10950.1|10946.8|10955|10954.2|10942.6|10941.9|5138
1627912800000|2021-08-02 14:00:00|10949.5|10945.9|10927.4|10926.7|10949.5|10946.5|10923.4|10922.7|7704
1627916400000|2021-08-02 15:00:00|10927.3|10926.6|10923.9|10922.9|10931.3|10930.6|10919.2|10918.5|5161
1627920000000|2021-08-02 16:00:00|10923.8|10923.1|10925.7|10924.7|10926.3|10925.5|10919.2|10918.3|4399
1627923600000|2021-08-02 17:00:00|10925.6|10924.6|10927.7|10927|10928.1|10927.4|10924.8|10923.8|1995
1627927200000|2021-08-02 18:00:00|10927.6|10926.9|10925|10924.3|10929.3|10928.5|10924.9|10924.2|1946
1627930800000|2021-08-02 19:00:00|10924.9|10924.2|10930.6|10929.9|10938|10937.2|10924.9|10924|2541
1627934400000|2021-08-02 20:00:00|10931.1|10930.4|10932.6|10929.6|10935.8|10934.8|10930|10929|1316
1627938000000|2021-08-02 21:00:00|10932.4|10929.5|10934.6|10928.6|10937.4|10931.4|10930.8|10927.8|8358
1627941600000|2021-08-02 22:00:00|10934.1|10928.8|10933.4|10932.4|10935.4|10933.7|10931.5|10928.6|1191
1627945200000|2021-08-02 23:00:00|10933.3|10932.3|10927.8|10926.8|10934.2|10933.2|10927.1|10926.3|1441
1627948800000|2021-08-03 00:00:00|10927.9|10927.2|10931.2|10930.5|10932.1|10931.4|10922.6|10921.9|3030
1627952400000|2021-08-03 01:00:00|10931|10930.3|10925.5|10924.8|10934|10933.1|10923.9|10923.2|2983
1627956000000|2021-08-03 02:00:00|10925.4|10924.7|10922.4|10921.4|10925.7|10924.9|10919.6|10918.9|3025
1627959600000|2021-08-03 03:00:00|10922.3|10921.3|10925.5|10924.8|10928.2|10927.4|10922.1|10921.3|2255
1627963200000|2021-08-03 04:00:00|10925.6|10924.9|10918.7|10918|10925.6|10924.9|10914|10913.1|3739
1627966800000|2021-08-03 05:00:00|10918.6|10917.9|10917.8|10917.1|10923.4|10922.6|10916.6|10915.8|2724
1627970400000|2021-08-03 06:00:00|10917.7|10917|10914.1|10913.1|10918.7|10917.9|10911.5|10910.6|3600
1627974000000|2021-08-03 07:00:00|10914|10913|10921.8|10921.1|10924.3|10923.6|10910.2|10909.5|5204
1627977600000|2021-08-03 08:00:00|10921.9|10921.2|10915.2|10914.5|10925.2|10924.5|10912.5|10911.7|3899
1627981200000|2021-08-03 09:00:00|10915.5|10914.8|10918.9|10917.9|10921.3|10920.6|10913.1|10912.2|3211
1627984800000|2021-08-03 10:00:00|10918.8|10917.8|10917.8|10917.1|10922.2|10921.5|10912.9|10912.1|3078
1627988400000|2021-08-03 11:00:00|10917.7|10917|10917.6|10916.9|10922.1|10921.4|10916.8|10916|2841
1627992000000|2021-08-03 12:00:00|10917.7|10917|10904.1|10903.4|10918.9|10918.2|10903.4|10902.7|5344
1627995600000|2021-08-03 13:00:00|10903.8|10903.1|10890.9|10889.9|10903.9|10903.2|10888.2|10887.3|7491
1627999200000|2021-08-03 14:00:00|10890.8|10889.8|10895.3|10894.6|10899.7|10899|10888.1|10887.4|7373
1628002800000|2021-08-03 15:00:00|10895.4|10894.7|10910.4|10909.7|10910.9|10910.2|10893.2|10892.4|5281
1628006400000|2021-08-03 16:00:00|10910.5|10909.8|10906.7|10906|10911|10910.2|10905.7|10905|2746
1628010000000|2021-08-03 17:00:00|10906.8|10906.1|10913.8|10913.1|10914.6|10913.9|10906.5|10905.8|1599
1628013600000|2021-08-03 18:00:00|10913.7|10913|10911.2|10910.5|10916.2|10915.4|10910.4|10909.7|1941
1628017200000|2021-08-03 19:00:00|10911.1|10910.4|10905.9|10904.9|10911.4|10910.7|10905.1|10904.3|1684
1628020800000|2021-08-03 20:00:00|10906|10905|10906.5|10901.6|10906.8|10905.8|10903.1|10901.4|1401
1628024400000|2021-08-03 21:00:00|10903.3|10902.3|10907.4|10903.7|10913.5|10907.5|10903.3|10900.5|5071
1628028000000|2021-08-03 22:00:00|10906.3|10903|10902.5|10901.5|10908.3|10905.9|10902.2|10901.1|1308
1628031600000|2021-08-03 23:00:00|10902.4|10901.4|10899.6|10898.9|10902.5|10901.6|10898.8|10898|1231
1628035200000|2021-08-04 00:00:00|10899.7|10898.7|10902.2|10901.5|10904.6|10903.9|10895.2|10894.4|2779
1628038800000|2021-08-04 01:00:00|10902.3|10901.6|10902.7|10902|10903|10902.3|10893|10892.3|3012
1628042400000|2021-08-04 02:00:00|10902.6|10901.9|10904.4|10903.4|10911.6|10910.8|10900.5|10899.8|3832
1628046000000|2021-08-04 03:00:00|10904.2|10903.5|10905.8|10905.1|10906.4|10905.6|10901.6|10900.9|1942
1628049600000|2021-08-04 04:00:00|10905.9|10905.2|10908.7|10908|10908.9|10908.2|10904.7|10904|1394
1628053200000|2021-08-04 05:00:00|10908.6|10907.9|10905.9|10904.9|10908.7|10908|10903.1|10902.3|1519
1628056800000|2021-08-04 06:00:00|10906|10905|10907.6|10906.9|10913.5|10912.8|10905|10904.3|2699
1628060400000|2021-08-04 07:00:00|10907.7|10907|10910.7|10910|10914.8|10914.1|10907.3|10906.4|3547
1628064000000|2021-08-04 08:00:00|10910.6|10909.9|10919.6|10918.9|10924.3|10923.4|10910|10909.2|3543
1628067600000|2021-08-04 09:00:00|10919.7|10919|10917.2|10916.2|10921.8|10921.1|10916.3|10915.6|2747
1628071200000|2021-08-04 10:00:00|10917.3|10916.3|10913.6|10912.6|10920.2|10919.5|10912.6|10911.7|2396
1628074800000|2021-08-04 11:00:00|10913.5|10912.5|10904.4|10903.7|10914.7|10913.9|10901.7|10900.9|3379
1628078400000|2021-08-04 12:00:00|10904.3|10903.6|10877.2|10876.5|10907|10904.9|10876.4|10875.4|7956
1628082000000|2021-08-04 13:00:00|10877|10876.3|10883.9|10882.9|10888.3|10887.5|10872.6|10871.8|5834
1628085600000|2021-08-04 14:00:00|10883.8|10882.8|10956.6|10955.9|10963.2|10962.2|10883.8|10882.8|12932
1628089200000|2021-08-04 15:00:00|10956.8|10956.1|10943.2|10942.5|10968.1|10967.1|10943.1|10942.4|7246
1628092800000|2021-08-04 16:00:00|10943.1|10942.4|10952.5|10951.5|10955.5|10954.7|10943.1|10942.3|4825
1628096400000|2021-08-04 17:00:00|10952.4|10951.4|10950.5|10949.8|10952.4|10951.5|10947|10946.3|3140
1628100000000|2021-08-04 18:00:00|10950.2|10949.5|10946.9|10946.2|10952|10951.1|10945.5|10944.8|3309
1628103600000|2021-08-04 19:00:00|10946.7|10946|10947.2|10946.5|10948.3|10947.5|10943.9|10943.1|2681
1628107200000|2021-08-04 20:00:00|10947.1|10946.4|10949.1|10947.3|10949.5|10948.5|10945.1|10944.1|1610
1628110800000|2021-08-04 21:00:00|10949.4|10947.8|10949.5|10946.4|10951.7|10947.9|10947.4|10945.2|8975
1628114400000|2021-08-04 22:00:00|10949.4|10946.3|10949.4|10948.4|10953.1|10952.2|10947.1|10945.1|1587
1628118000000|2021-08-04 23:00:00|10949.3|10948.3|10953.7|10953|10954.3|10953.5|10948.2|10947.2|1509
1628121600000|2021-08-05 00:00:00|10953.8|10953.1|10969.2|10968.2|10969.7|10968.7|10951.9|10951|3974
1628125200000|2021-08-05 01:00:00|10969.1|10968.4|10968.5|10967.8|10969.1|10968.4|10963.9|10963|3223
1628128800000|2021-08-05 02:00:00|10968.2|10967.5|10967.7|10967|10972.2|10971.5|10963.3|10962.6|2552
1628132400000|2021-08-05 03:00:00|10967.6|10966.9|10967.8|10967.1|10969.7|10968.8|10965|10964.2|1968
1628136000000|2021-08-05 04:00:00|10967.9|10967.2|10967.2|10966.5|10970.3|10969.5|10966.1|10965.3|1986
1628139600000|2021-08-05 05:00:00|10967.3|10966.6|10966.4|10965.7|10969.7|10968.9|10964.6|10963.9|1993
1628143200000|2021-08-05 06:00:00|10966.5|10965.5|10965.9|10965.2|10975.8|10974.9|10963.8|10963.1|3956
1628146800000|2021-08-05 07:00:00|10966.2|10965.3|10957.6|10956.6|10971.5|10970.6|10955.3|10954.6|5626
1628150400000|2021-08-05 08:00:00|10957.5|10956.8|10960.7|10959.7|10967.3|10966.3|10955|10954.2|4368
1628154000000|2021-08-05 09:00:00|10960.6|10959.6|10959.8|10959.1|10964.5|10963.6|10957.6|10956.8|3443
1628157600000|2021-08-05 10:00:00|10959.9|10959.2|10946.9|10945.9|10960|10959.2|10943.7|10942.8|3938
1628161200000|2021-08-05 11:00:00|10946.7|10946|10943.2|10942.5|10948.7|10948|10940.8|10940.1|4787
1628164800000|2021-08-05 12:00:00|10943.3|10942.6|10959.8|10958.8|10964|10963|10942.6|10941.8|6440
1628168400000|2021-08-05 13:00:00|10959.6|10958.9|10970.1|10969.4|10975.4|10974.7|10956.3|10955.4|6865
1628172000000|2021-08-05 14:00:00|10970.3|10969.3|10970.4|10969.7|10978.3|10977.6|10965.2|10964.3|7036
1628175600000|2021-08-05 15:00:00|10970.5|10969.8|10976.5|10975.8|10978.7|10978|10967.5|10966.7|4430
1628179200000|2021-08-05 16:00:00|10976.3|10975.6|10974.3|10973.6|10976.9|10976.1|10969.6|10968.9|2678
1628182800000|2021-08-05 17:00:00|10974.4|10973.7|10977.2|10976.5|10979.2|10978.5|10974|10973.1|2383
1628186400000|2021-08-05 18:00:00|10977.1|10976.4|10975|10974.3|10979.1|10978.3|10974.5|10973.8|2093
1628190000000|2021-08-05 19:00:00|10975.3|10974.6|10976.1|10975.4|10977|10976.3|10973|10972.1|2477
1628193600000|2021-08-05 20:00:00|10976|10975.3|10978.7|10976.3|10979.5|10978.2|10975.4|10974.5|1625
1628197200000|2021-08-05 21:00:00|10979.5|10976.9|10977.4|10974.8|10979.5|10978|10976.1|10974.5|3614
1628200800000|2021-08-05 22:00:00|10977.7|10974.9|10979|10978|10979.7|10978.7|10976.5|10974.8|1483
1628204400000|2021-08-05 23:00:00|10979.1|10978.1|10975.9|10974.9|10979.2|10978.2|10975.5|10974.7|1449
1628208000000|2021-08-06 00:00:00|10975.8|10975.1|10986.9|10985.9|10988.7|10987.7|10974.7|10973.9|3547
1628211600000|2021-08-06 01:00:00|10987.1|10986.1|10987.9|10987.2|10989.2|10988.4|10983.5|10982.8|3056
1628215200000|2021-08-06 02:00:00|10987.8|10987.1|10986.6|10985.9|10988.7|10987.9|10985.5|10984.6|2085
1628218800000|2021-08-06 03:00:00|10986.7|10986|10986.1|10985.4|10988|10987.2|10985.8|10984.9|1460
1628222400000|2021-08-06 04:00:00|10986.2|10985.5|10982.2|10981.5|10987.6|10986.8|10981.7|10980.9|1421
1628226000000|2021-08-06 05:00:00|10982.1|10981.4|10982|10981|10983.2|10982.4|10980.6|10979.9|1791
1628229600000|2021-08-06 06:00:00|10982.1|10981.1|10977.5|10976.8|10985.1|10984.2|10973.2|10972.5|3077
1628233200000|2021-08-06 07:00:00|10977.9|10976.9|10972.6|10971.9|10980|10979.2|10970.4|10969.4|4930
1628236800000|2021-08-06 08:00:00|10972.7|10971.7|10978.5|10977.8|10979.4|10978.6|10971.7|10970.9|3187
1628240400000|2021-08-06 09:00:00|10978.6|10977.9|10981.4|10980.7|10983.4|10982.4|10975.9|10975.1|2897
1628244000000|2021-08-06 10:00:00|10981.6|10980.9|10983.3|10982.3|10985.2|10984.4|10978.5|10977.6|3074
1628247600000|2021-08-06 11:00:00|10983.1|10982.4|10979.8|10978.8|10985.3|10984.4|10978.1|10977.2|2703
1628251200000|2021-08-06 12:00:00|10979.9|10978.9|11012|11011|11012.5|11011.5|10978.9|10977.3|10585
1628254800000|2021-08-06 13:00:00|11012.1|11011.3|11028.2|11027.5|11028.8|11028.1|11012.1|11011.1|9055
1628258400000|2021-08-06 14:00:00|11028.3|11027.6|11032.6|11031.9|11036.1|11035.4|11026.1|11025.3|6215
1628262000000|2021-08-06 15:00:00|11032.8|11032.1|11024.1|11023.4|11033.7|11032.9|11019.5|11018.8|5245
1628265600000|2021-08-06 16:00:00|11024|11023.3|11027.3|11026.3|11028.9|11028.1|11023.7|11022.8|2467
1628269200000|2021-08-06 17:00:00|11027.2|11026.5|11026|11025|11027.5|11026.7|11022.5|11021.8|2455
1628272800000|2021-08-06 18:00:00|11025.9|11024.9|11023.1|11022.4|11025.9|11025.2|11020.7|11019.9|2048
1628276400000|2021-08-06 19:00:00|11023.3|11022.3|11022.5|11021.5|11024.5|11023.7|11019.9|11019|2016
1628280000000|2021-08-06 20:00:00|11022.4|11021.4|11023.7|11022.7|11026.8|11024.8|11021.8|11019.3|1831
1628452800000|2021-08-08 20:00:00|11039.5|11028.5|11039.5|11028.5|11039.5|11031.9|11032.9|11026.8|23
1628456400000|2021-08-08 21:00:00|11038.6|11029.4|11029.5|11021.6|11038.6|11030.3|11024.1|11013.1|1413
1628460000000|2021-08-08 22:00:00|11029.7|11021.4|11026.6|11025.6|11031.4|11028.7|11023.5|11016.9|3725
1628463600000|2021-08-08 23:00:00|11026.5|11025.5|11026.8|11025.8|11029.9|11028.9|11025.2|11024.2|3443
1628467200000|2021-08-09 00:00:00|11026.9|11025.9|11026.7|11026|11032.4|11031.5|11025.5|11024.7|2987
1628470800000|2021-08-09 01:00:00|11026.6|11025.9|11023.7|11022.7|11026.9|11025.9|11019.3|11018.3|3129
1628474400000|2021-08-09 02:00:00|11023.9|11022.9|11021.1|11020.4|11024.4|11023.5|11020.9|11020|1407
1628478000000|2021-08-09 03:00:00|11021.2|11020.2|11022.2|11021.5|11024.2|11023.5|11020.3|11019.6|1260
1628481600000|2021-08-09 04:00:00|11022.3|11021.6|11021.7|11021|11023.3|11022.5|11021|11020.1|919
1628485200000|2021-08-09 05:00:00|11021.8|11021.1|11019.6|11018.6|11022.6|11021.7|11017.9|11017.1|1146
1628488800000|2021-08-09 06:00:00|11019.8|11018.8|11018.3|11017.6|11019.9|11019.1|11011.1|11010.2|2831
1628492400000|2021-08-09 07:00:00|11018.5|11017.5|11019.1|11018.4|11024.5|11023.7|11013.8|11013.1|4614
1628496000000|2021-08-09 08:00:00|11019.3|11018.6|11019.3|11018.6|11024.2|11023.3|11015.1|11014.2|3668
1628499600000|2021-08-09 09:00:00|11019.2|11018.5|11014.1|11013.4|11019.7|11018.9|11011|11010.1|3643
1628503200000|2021-08-09 10:00:00|11014|11013.3|11015.6|11014.6|11019.1|11018.2|11011.5|11010.7|2692
1628506800000|2021-08-09 11:00:00|11015.5|11014.5|11010.7|11009.7|11015.5|11014.5|11004.8|11004.1|3690
1628510400000|2021-08-09 12:00:00|11011.1|11010.1|11014.5|11013.8|11016.2|11015.5|11006.5|11005.6|4484
1628514000000|2021-08-09 13:00:00|11014.6|11013.9|11011.6|11010.6|11015.4|11014.5|11003|11002.2|5766
1628517600000|2021-08-09 14:00:00|11011.1|11010.4|11028.9|11028.2|11030.3|11029.6|11007.5|11006.6|6146
1628521200000|2021-08-09 15:00:00|11029|11028.3|11026.1|11025.4|11031|11030.3|11021.3|11020.4|4847
1628524800000|2021-08-09 16:00:00|11026.2|11025.5|11027.7|11027|11032.4|11031.5|11025.8|11025.1|3247
1628528400000|2021-08-09 17:00:00|11027.6|11026.9|11027.5|11026.8|11030.3|11029.4|11026.2|11025.5|2300
1628532000000|2021-08-09 18:00:00|11027.7|11027|11029.1|11028.4|11029.4|11028.6|11023.3|11022.5|1755
1628535600000|2021-08-09 19:00:00|11029.2|11028.5|11033.2|11032.5|11034|11033.1|11028.6|11027.9|2136
1628539200000|2021-08-09 20:00:00|11033.3|11032.6|11035.8|11030.5|11035.9|11035|11032|11029.1|2118
1628542800000|2021-08-09 21:00:00|11034|11028|11034.6|11029.4|11036.3|11033|11031.4|11025.4|12463
1628546400000|2021-08-09 22:00:00|11034.7|11029.6|11030.5|11029.5|11035.4|11033.8|11028.3|11027.2|1961
1628550000000|2021-08-09 23:00:00|11030.6|11029.6|11032.7|11031.7|11033.9|11033|11030.6|11029.6|1159
1628553600000|2021-08-10 00:00:00|11032.8|11031.8|11033.1|11032.4|11041.1|11040.2|11030.6|11029.7|3483
1628557200000|2021-08-10 01:00:00|11033.2|11032.5|11034|11033.3|11036|11035.3|11031.5|11030.7|2625
1628560800000|2021-08-10 02:00:00|11034.2|11033.5|11035|11034.3|11035.8|11035.1|11031.1|11030.3|2049
1628564400000|2021-08-10 03:00:00|11035.2|11034.2|11034.2|11033.5|11036.6|11035.9|11031.2|11030.4|1964
1628568000000|2021-08-10 04:00:00|11034.1|11033.4|11033|11032.3|11035.7|11035|11032|11031.1|1943
1628571600000|2021-08-10 05:00:00|11033.2|11032.2|11036.1|11035.4|11036.3|11035.5|11032|11031.3|1865
1628575200000|2021-08-10 06:00:00|11036.4|11035.7|11038.6|11037.9|11040.8|11040|11035.2|11034.3|3277
1628578800000|2021-08-10 07:00:00|11038.5|11037.8|11044.5|11043.8|11047.4|11046.5|11037.3|11036.6|3802
1628582400000|2021-08-10 08:00:00|11044.6|11043.9|11049.2|11048.5|11050.4|11049.7|11044.4|11043.7|3107
1628586000000|2021-08-10 09:00:00|11049.1|11048.4|11051.1|11050.4|11053.4|11052.7|11045.1|11044.4|3010
1628589600000|2021-08-10 10:00:00|11051|11050.3|11046.3|11045.6|11055.2|11054.4|11044.1|11043.3|2718
1628593200000|2021-08-10 11:00:00|11046.4|11045.7|11049.3|11048.3|11053|11052.2|11046.2|11045.5|2841
1628596800000|2021-08-10 12:00:00|11049.2|11048.2|11049.6|11048.6|11050.9|11050.2|11040.3|11039.6|4545
1628600400000|2021-08-10 13:00:00|11049.5|11048.8|11057.1|11056.4|11060|11059.3|11047|11046.3|5784
1628604000000|2021-08-10 14:00:00|11057.2|11056.5|11055.4|11054.7|11059.5|11058.8|11053|11052.3|5448
1628607600000|2021-08-10 15:00:00|11055.5|11054.8|11055.7|11054.7|11057.5|11056.7|11051|11050.2|3475
1628611200000|2021-08-10 16:00:00|11055.5|11054.8|11060.1|11059.4|11060.4|11059.6|11054.6|11053.9|2109
1628614800000|2021-08-10 17:00:00|11060|11059.3|11058.4|11057.7|11060.4|11059.5|11057.3|11056.4|1890
1628618400000|2021-08-10 18:00:00|11058.5|11057.8|11058.1|11057.4|11060|11059.3|11054.7|11053.7|1860
1628622000000|2021-08-10 19:00:00|11058|11057.3|11057.7|11057|11058.5|11057.8|11057.4|11056.6|1030
1628625600000|2021-08-10 20:00:00|11057.8|11057.1|11058.3|11056.2|11060.2|11059.5|11056.9|11056.2|1109
1628629200000|2021-08-10 21:00:00|11059.7|11057.3|11059|11053.9|11060.5|11057.3|11052.8|11046.8|10982
1628632800000|2021-08-10 22:00:00|11058.4|11053.7|11055.8|11054.8|11059.3|11057.7|11055.7|11053|2003
1628636400000|2021-08-10 23:00:00|11055.7|11054.7|11060.5|11059.5|11060.5|11059.7|11055.2|11054.2|1286
1628640000000|2021-08-11 00:00:00|11060.4|11059.4|11067.6|11066.9|11068.8|11068.1|11058.9|11058.1|2889
1628643600000|2021-08-11 01:00:00|11067.7|11067|11065|11064|11069.4|11068.4|11063.7|11062.8|2312
1628647200000|2021-08-11 02:00:00|11065.1|11064.1|11064.6|11063.9|11065.1|11064.1|11061.1|11060.2|2004
1628650800000|2021-08-11 03:00:00|11064.7|11064|11064.7|11063.7|11066.9|11066.1|11063.6|11062.7|2099
1628654400000|2021-08-11 04:00:00|11064.6|11063.6|11068.3|11067.3|11068.8|11067.9|11064.3|11063.4|1496
1628658000000|2021-08-11 05:00:00|11068.1|11067.4|11069.1|11068.1|11069.2|11068.3|11065|11064.2|1222
1628661600000|2021-08-11 06:00:00|11069.2|11068.2|11074.3|11073.6|11075.8|11075|11067.6|11066.7|2903
1628665200000|2021-08-11 07:00:00|11074.2|11073.5|11075.4|11074.7|11079.4|11078.4|11072.5|11071.7|3613
1628668800000|2021-08-11 08:00:00|11075.5|11074.8|11080.1|11079.4|11080.5|11079.8|11074.9|11074.1|2755
1628672400000|2021-08-11 09:00:00|11080.2|11079.5|11078.6|11077.9|11080.2|11079.5|11075.6|11074.7|2017
1628676000000|2021-08-11 10:00:00|11078.7|11078|11074.6|11073.6|11078.9|11078.2|11072.9|11072.2|1991
1628679600000|2021-08-11 11:00:00|11074.5|11073.5|11070|11069.3|11076.5|11075.8|11068.2|11067.5|2195
1628683200000|2021-08-11 12:00:00|11070.1|11069.4|11048.3|11047.3|11071.1|11070.3|11040|11039|9497
1628686800000|2021-08-11 13:00:00|11048.1|11047.4|11052.2|11051.5|11058.3|11057.5|11038.7|11038|8562
1628690400000|2021-08-11 14:00:00|11052.1|11051.4|11046.9|11046.2|11053.7|11053|11043.7|11042.8|5717
1628694000000|2021-08-11 15:00:00|11047|11046.3|11046.9|11046.2|11050.7|11049.8|11044.3|11043.5|3595
1628697600000|2021-08-11 16:00:00|11047|11046.3|11042|11041.3|11049.9|11049.2|11041.9|11041.2|2359
1628701200000|2021-08-11 17:00:00|11042.1|11041.4|11040.6|11039.9|11045.1|11044.1|11031.2|11030.5|5459
1628704800000|2021-08-11 18:00:00|11040.7|11040|11046.1|11045.4|11046.4|11045.5|11039.5|11038.5|2903
1628708400000|2021-08-11 19:00:00|11046.2|11045.5|11042|11041.3|11048.5|11047.7|11039.2|11038.3|2680
1628712000000|2021-08-11 20:00:00|11042.2|11041.5|11045.3|11041.6|11045.6|11043.9|11040.4|11039.6|1724
1628715600000|2021-08-11 21:00:00|11045.1|11042.1|11044.9|11040.7|11046.8|11043.1|11043.6|11038.7|4052
1628719200000|2021-08-11 22:00:00|11045.3|11041.1|11042.7|11041.7|11047.1|11044.4|11042.6|11041.1|1985
1628722800000|2021-08-11 23:00:00|11042.6|11041.6|11038.2|11037.5|11043.1|11042.2|11036.4|11035.6|1308
1628726400000|2021-08-12 00:00:00|11038.1|11037.4|11035.1|11034.4|11041.2|11040.2|11034|11033.1|2430
1628730000000|2021-08-12 01:00:00|11035.2|11034.5|11035.9|11034.9|11037.1|11036.3|11032|11031.2|2894
1628733600000|2021-08-12 02:00:00|11035.8|11034.8|11040.7|11040|11043.8|11043|11034.5|11033.8|2985
1628737200000|2021-08-12 03:00:00|11040.5|11039.8|11035.6|11034.9|11042.1|11041.2|11034.1|11033.4|2188
1628740800000|2021-08-12 04:00:00|11035.7|11035|11042.3|11041.3|11042.5|11041.8|11035.6|11034.9|2061
1628744400000|2021-08-12 05:00:00|11041.9|11041.2|11039.3|11038.6|11042|11041.3|11038.1|11037.2|1723
1628748000000|2021-08-12 06:00:00|11039.5|11038.8|11044|11043.3|11045.3|11044.4|11036.9|11036|3560
1628751600000|2021-08-12 07:00:00|11043.9|11043.2|11038.9|11037.9|11047.9|11047.2|11038.1|11037.2|3567
1628755200000|2021-08-12 08:00:00|11038.7|11038|11036.2|11035.5|11042.2|11041.4|11035.1|11034.2|2936
1628758800000|2021-08-12 09:00:00|11036.3|11035.6|11042.8|11042.1|11044.6|11043.9|11036.2|11035.4|2182
1628762400000|2021-08-12 10:00:00|11042.9|11042.2|11044.5|11043.8|11045.2|11044.5|11040.8|11040|2295
1628766000000|2021-08-12 11:00:00|11044.6|11043.9|11044.3|11043.6|11046.7|11045.9|11043.4|11042.7|2164
1628769600000|2021-08-12 12:00:00|11044.4|11043.7|11046.4|11045.7|11054|11053.1|11039.8|11038.9|5187
1628773200000|2021-08-12 13:00:00|11046.5|11045.8|11048.9|11048.2|11055.2|11054.4|11046.4|11045.7|5182
1628776800000|2021-08-12 14:00:00|11048.6|11047.9|11035.7|11035|11049.6|11048.9|11033.4|11032.5|4427
1628780400000|2021-08-12 15:00:00|11035.8|11035.1|11036.8|11036.1|11037.8|11037|11032.5|11031.8|2850
1628784000000|2021-08-12 16:00:00|11036.7|11036|11040.6|11039.9|11040.8|11040|11035.9|11035.1|2443
1628787600000|2021-08-12 17:00:00|11040.5|11039.8|11040|11039|11044.4|11043.7|11038.7|11038|3236
1628791200000|2021-08-12 18:00:00|11040.1|11039.1|11046.6|11045.9|11048.1|11047.3|11039.6|11038.9|2585
1628794800000|2021-08-12 19:00:00|11046.5|11045.8|11041.7|11040.7|11046.8|11046|11040.4|11039.5|2129
1628798400000|2021-08-12 20:00:00|11041.6|11040.6|11045.9|11039.9|11046.4|11044|11041.6|11039.9|916
1628802000000|2021-08-12 21:00:00|11044.6|11043.1|11046|11040.7|11050.2|11044.2|11041.1|11035.1|9985
1628805600000|2021-08-12 22:00:00|11046.1|11040.8|11039.9|11038.9|11046.1|11042.1|11039.7|11038.3|1497
1628809200000|2021-08-12 23:00:00|11039.8|11038.8|11040.7|11040|11042.1|11041.2|11037.5|11036.6|980
1628812800000|2021-08-13 00:00:00|11041.1|11040.1|11042.7|11042|11046.1|11045.4|11039.3|11038.4|2522
1628816400000|2021-08-13 01:00:00|11042.6|11041.9|11042.8|11042.1|11042.9|11042.2|11037.3|11036.5|2624
1628820000000|2021-08-13 02:00:00|11042.6|11041.9|11039.9|11038.9|11043.1|11042.3|11038.6|11037.7|2101
1628823600000|2021-08-13 03:00:00|11039.8|11038.8|11041.6|11040.6|11042.4|11041.6|11038.5|11037.7|1419
1628827200000|2021-08-13 04:00:00|11041.5|11040.5|11041.4|11040.7|11042.5|11041.6|11040.2|11039.4|1395
1628830800000|2021-08-13 05:00:00|11041.5|11040.8|11040.9|11040.2|11042|11041.1|11039.5|11038.7|1252
1628834400000|2021-08-13 06:00:00|11040.8|11040.1|11037.8|11037.1|11042|11041.3|11035.1|11034.4|2583
1628838000000|2021-08-13 07:00:00|11037.5|11036.8|11029.7|11029|11037.5|11036.8|11025.1|11024.4|3458
1628841600000|2021-08-13 08:00:00|11029.8|11029.1|11027.7|11027|11031.2|11030.3|11023.8|11023|2830
1628845200000|2021-08-13 09:00:00|11027.8|11026.8|11030.6|11029.9|11033.5|11032.8|11027.6|11026.8|2208
1628848800000|2021-08-13 10:00:00|11030.5|11029.8|11027.9|11026.9|11030.7|11030|11025.7|11024.9|2104
1628852400000|2021-08-13 11:00:00|11027.7|11027|11024.1|11023.4|11027.9|11027.1|11020.6|11019.9|2712
1628856000000|2021-08-13 12:00:00|11024|11023.3|11020|11019.3|11024.8|11024.1|11018.5|11017.8|3732
1628859600000|2021-08-13 13:00:00|11019.9|11019.2|11011.5|11010.5|11020.9|11020|11009.9|11009.2|4511
1628863200000|2021-08-13 14:00:00|11011.4|11010.4|10987.1|10986.4|11011.4|11010.5|10985.6|10984.7|6507
1628866800000|2021-08-13 15:00:00|10987.2|10986.5|10976|10975.3|10988.1|10987.4|10973.8|10973.1|4681
1628870400000|2021-08-13 16:00:00|10976.1|10975.4|10967.7|10967|10978.1|10977.3|10964.9|10964.1|3216
1628874000000|2021-08-13 17:00:00|10967.6|10966.9|10964.1|10963.4|10967.7|10967|10959.6|10958.9|2434
1628877600000|2021-08-13 18:00:00|10964|10963.3|10959|10958.3|10964|10963.3|10958.9|10958.1|2299
1628881200000|2021-08-13 19:00:00|10958.9|10958.2|10956.3|10955.3|10961.8|10961|10955|10954.1|2601
1628884800000|2021-08-13 20:00:00|10956.4|10955.4|10962.8|10959.1|10965.3|10961.6|10956.2|10955.2|2098
1629057600000|2021-08-15 20:00:00|10973.1|10962.1|10975.5|10963.5|10981|10969|10973|10961|68
1629061200000|2021-08-15 21:00:00|10973.5|10961.5|10971.4|10959.4|10980.4|10968.4|10964.6|10953|1868
1629064800000|2021-08-15 22:00:00|10970.2|10958.2|10967|10966|10977|10974.8|10957.7|10953.6|6173
1629068400000|2021-08-15 23:00:00|10966.9|10965.9|10963.3|10962.3|10967|10966|10960.7|10959.8|1940
1629072000000|2021-08-16 00:00:00|10963.2|10962.5|10950.5|10949.8|10963.2|10962.5|10944.5|10943.7|4833
1629075600000|2021-08-16 01:00:00|10950.3|10949.6|10944.8|10943.8|10953.7|10952.9|10941|10940.1|3013
1629079200000|2021-08-16 02:00:00|10944.7|10943.7|10938.6|10937.9|10944.8|10943.8|10933.2|10932.5|3197
1629082800000|2021-08-16 03:00:00|10938.5|10937.8|10938.5|10937.8|10940.6|10939.9|10935|10934.3|2091
1629086400000|2021-08-16 04:00:00|10938.6|10937.9|10944|10943.3|10944.8|10944.1|10938|10937.3|1843
1629090000000|2021-08-16 05:00:00|10944.1|10943.4|10942.8|10942.1|10945.7|10945|10941.3|10940.6|1559
1629093600000|2021-08-16 06:00:00|10942.6|10941.9|10935.5|10934.8|10943.7|10943|10935|10934.1|3311
1629097200000|2021-08-16 07:00:00|10935.4|10934.7|10941.7|10941|10942.9|10942.1|10930.1|10929.3|4155
1629100800000|2021-08-16 08:00:00|10941.8|10941.1|10931.8|10931.1|10945.8|10945.1|10930.8|10930.1|3312
1629104400000|2021-08-16 09:00:00|10932.1|10931.4|10934.3|10933.3|10943.2|10942.5|10931|10930.2|3030
1629108000000|2021-08-16 10:00:00|10934.4|10933.4|10933|10932.3|10935.8|10935.1|10926.1|10925.4|3384
1629111600000|2021-08-16 11:00:00|10932.9|10932.2|10939|10938.3|10943|10942.3|10932.4|10931.7|3172
1629115200000|2021-08-16 12:00:00|10938.8|10938.1|10931.8|10931.1|10944.2|10943.5|10927.4|10926.7|5457
1629118800000|2021-08-16 13:00:00|10931.7|10931|10917.6|10916.9|10933.3|10932.6|10911.7|10911|6624
1629122400000|2021-08-16 14:00:00|10917.5|10916.8|10914.3|10913.6|10929.8|10929|10912.3|10911.6|6354
1629126000000|2021-08-16 15:00:00|10914.2|10913.5|10927.3|10926.6|10928.6|10927.8|10914|10913.3|3646
1629129600000|2021-08-16 16:00:00|10927.2|10926.5|10924.2|10923.5|10928.4|10927.5|10923.2|10922.5|1891
1629133200000|2021-08-16 17:00:00|10924.3|10923.6|10922.6|10921.9|10925.1|10924.4|10921.4|10920.7|1412
1629136800000|2021-08-16 18:00:00|10922.7|10922|10924.1|10923.4|10926.4|10925.6|10920.4|10919.7|1619
1629140400000|2021-08-16 19:00:00|10924|10923.3|10923.9|10923.2|10926.1|10925.4|10923.1|10922.4|1807
1629144000000|2021-08-16 20:00:00|10924|10923.3|10929.3|10923.3|10929.9|10927.2|10923.7|10922.9|1562
1629147600000|2021-08-16 21:00:00|10929.8|10923.8|10930.8|10925.6|10932.9|10927.1|10927.4|10923|5193
1629151200000|2021-08-16 22:00:00|10930.7|10925.5|10926.3|10925.3|10930.7|10925.8|10923.6|10922.6|1365
1629154800000|2021-08-16 23:00:00|10926.4|10925.4|10930.7|10929.7|10933.6|10932.7|10923.4|10922.5|1484
1629158400000|2021-08-17 00:00:00|10930.4|10929.8|10924.2|10923.5|10932.2|10931.5|10922.5|10921.7|2967
1629162000000|2021-08-17 01:00:00|10924.3|10923.3|10923.5|10922.8|10928.6|10927.7|10920.6|10919.9|2789
1629165600000|2021-08-17 02:00:00|10923.6|10922.9|10927.6|10926.6|10934.6|10933.6|10921.1|10920.4|2506
1629169200000|2021-08-17 03:00:00|10927.7|10926.7|10930.7|10930|10933.3|10932.4|10926.9|10926.1|2470
1629172800000|2021-08-17 04:00:00|10930.8|10930.1|10934.7|10934|10935.9|10935.2|10930.7|10930|1452
1629176400000|2021-08-17 05:00:00|10934.8|10934.1|10935|10934|10935|10934.1|10929.3|10928.6|1754
1629180000000|2021-08-17 06:00:00|10934.9|10933.9|10929.7|10929|10935|10934.3|10924.7|10924|3607
1629183600000|2021-08-17 07:00:00|10929.6|10928.9|10933.1|10932.4|10937.5|10936.5|10912.4|10911.4|5299
1629187200000|2021-08-17 08:00:00|10933.2|10932.2|10930.9|10930.2|10943.5|10942.8|10928.9|10928.1|4373
1629190800000|2021-08-17 09:00:00|10930.8|10930.1|10931.3|10930.6|10935.9|10935.2|10929.3|10928.5|2699
1629194400000|2021-08-17 10:00:00|10931.5|10930.8|10928.8|10928.1|10933.2|10932.5|10926.1|10925.1|2948
1629198000000|2021-08-17 11:00:00|10928.9|10928.2|10930.1|10929.4|10931|10930.3|10921.2|10920.5|2701
1629201600000|2021-08-17 12:00:00|10930|10929.3|10953.5|10952.8|10956.2|10955.5|10917.9|10916.9|6811
1629205200000|2021-08-17 13:00:00|10953.6|10952.9|10944.3|10943.6|10957.3|10956.3|10941.5|10940.8|6673
1629208800000|2021-08-17 14:00:00|10944.4|10943.7|10959.7|10959|10963.7|10962.8|10943|10942.3|5133
1629212400000|2021-08-17 15:00:00|10959.6|10958.9|10961|10960.3|10966|10965.3|10957.6|10956.9|3431
1629216000000|2021-08-17 16:00:00|10961.1|10960.4|10954.9|10954.2|10961.1|10960.4|10953.6|10952.9|2599
1629219600000|2021-08-17 17:00:00|10954.7|10954|10953|10952.3|10956.3|10955.6|10951.2|10950.5|2280
1629223200000|2021-08-17 18:00:00|10953.1|10952.4|10956.5|10955.8|10958.3|10957.6|10953|10952.3|2294
1629226800000|2021-08-17 19:00:00|10956.4|10955.7|10958.9|10957.9|10960.9|10960|10956.4|10955.7|2350
1629230400000|2021-08-17 20:00:00|10958.8|10958.1|10959.2|10958.2|10961.7|10960.8|10957.5|10955.4|1582
1629234000000|2021-08-17 21:00:00|10961.2|10955.2|10961.1|10955.7|10963.7|10958|10957|10951.8|8757
1629237600000|2021-08-17 22:00:00|10961.2|10955.8|10960.1|10959.1|10961.9|10960.6|10958.7|10955.8|2237
1629241200000|2021-08-17 23:00:00|10960|10959|10954.5|10953.5|10962.2|10961.3|10954.4|10953.5|1376
1629244800000|2021-08-18 00:00:00|10954.3|10953.6|10951.8|10951.1|10959.6|10958.9|10951.3|10950.6|3170
1629248400000|2021-08-18 01:00:00|10951.9|10951.2|10950.6|10949.9|10955.8|10954.9|10948.3|10947.6|3280
1629252000000|2021-08-18 02:00:00|10950.5|10949.8|10956.8|10956.1|10958.1|10957.4|10949.6|10948.6|3187
1629255600000|2021-08-18 03:00:00|10956.9|10956.2|10964.7|10964|10965.2|10964.5|10955.3|10954.6|1929
1629259200000|2021-08-18 04:00:00|10964.8|10964.1|10962.1|10961.4|10968.9|10968.2|10961.3|10960.6|1788
1629262800000|2021-08-18 05:00:00|10962|10961.3|10961.3|10960.3|10965.9|10965.2|10960.9|10960.1|1215
1629266400000|2021-08-18 06:00:00|10961.1|10960.4|10960.9|10960.2|10964.3|10963.4|10956.5|10955.8|2546
1629270000000|2021-08-18 07:00:00|10960.8|10960.1|10961.9|10961.2|10962.3|10961.6|10954.1|10953.4|3166
1629273600000|2021-08-18 08:00:00|10962|10961.3|10962.9|10962.2|10967.6|10966.9|10958.5|10957.8|3002
1629277200000|2021-08-18 09:00:00|10962.8|10962.1|10966.6|10965.9|10967|10966.3|10961.1|10960.4|2505
1629280800000|2021-08-18 10:00:00|10966.4|10965.7|10975.1|10974.4|10975.7|10975|10963.5|10962.8|2290
1629284400000|2021-08-18 11:00:00|10975.2|10974.5|10974.9|10974.2|10982.3|10981.6|10974.6|10973.9|2845
1629288000000|2021-08-18 12:00:00|10974.8|10974.1|10987|10986.3|10988.4|10987.7|10972|10971.3|4512
1629291600000|2021-08-18 13:00:00|10987.1|10986.4|10980.2|10979.5|10987.9|10987.2|10978.1|10977.4|4455
1629295200000|2021-08-18 14:00:00|10980.6|10979.9|10988.9|10988.2|10990.2|10989.5|10978|10977.3|4215
1629298800000|2021-08-18 15:00:00|10989|10988.3|10992.6|10991.9|10995.1|10994.3|10988.1|10987.4|3305
1629302400000|2021-08-18 16:00:00|10992.5|10991.8|10998.7|10998|11000.4|10999.7|10992.4|10991.7|2402
1629306000000|2021-08-18 17:00:00|10998.9|10998.2|11004.4|11003.4|11005.5|11004.7|10995.9|10995.2|2188
1629309600000|2021-08-18 18:00:00|11005|11003|10989.1|10988.4|11007.3|11006.3|10979.4|10978.4|8275
1629313200000|2021-08-18 19:00:00|10989|10988.3|10977.8|10976.8|10990.2|10989.4|10977.2|10976.4|3425
1629316800000|2021-08-18 20:00:00|10977.7|10977|10977.4|10975.2|10981.2|10980.5|10976.1|10975.1|2114
1629320400000|2021-08-18 21:00:00|10977.8|10975.1|10981.2|10976.2|10985.5|10979.5|10977.6|10974|3824
1629324000000|2021-08-18 22:00:00|10982.1|10976.3|10980.7|10979.7|10983.3|10981|10978.5|10976|2547
1629327600000|2021-08-18 23:00:00|10980.8|10979.8|10984.5|10983.8|10985.3|10984.6|10978.9|10978|1441
1629331200000|2021-08-19 00:00:00|10984.4|10983.7|10998.7|10998|11000|10999.3|10984.1|10983.4|4045
1629334800000|2021-08-19 01:00:00|10998.5|10997.8|11011.3|11010.6|11012.4|11011.6|10996.8|10996|3778
1629338400000|2021-08-19 02:00:00|11011|11010.3|11015.4|11014.7|11019.7|11019|11007.1|11006.4|3833
1629342000000|2021-08-19 03:00:00|11015.2|11014.5|11017.4|11016.7|11023.3|11022.5|11014.8|11014|3148
1629345600000|2021-08-19 04:00:00|11017.5|11016.8|11017.6|11016.9|11019.1|11018.4|11014.7|11014|2234
1629349200000|2021-08-19 05:00:00|11017.5|11016.8|11014|11013.3|11020.3|11019.6|11012.5|11011.8|3255
1629352800000|2021-08-19 06:00:00|11014.1|11013.4|10993.4|10992.7|11015.8|11015.1|10992.9|10992.1|5709
1629356400000|2021-08-19 07:00:00|10993.5|10992.8|10979.7|10979|10994.6|10993.9|10975|10974.2|7282
1629360000000|2021-08-19 08:00:00|10979.8|10978.8|10960.9|10960.2|10979.9|10979|10950.1|10949.4|6320
1629363600000|2021-08-19 09:00:00|10960.8|10960.1|10966.4|10965.7|10969.6|10968.7|10948.7|10948|6272
1629367200000|2021-08-19 10:00:00|10966.3|10965.6|10966.2|10965.5|10974.9|10974.2|10963.7|10963|4635
1629370800000|2021-08-19 11:00:00|10966.1|10965.4|10957.6|10956.9|10968.8|10968.1|10955.1|10954.2|3968
1629374400000|2021-08-19 12:00:00|10957.7|10957|10968.6|10967.9|10977.5|10976.5|10951.9|10950.9|5856
1629378000000|2021-08-19 13:00:00|10968.7|10968|10973.5|10972.5|10983.8|10983.1|10966.9|10966.1|6644
1629381600000|2021-08-19 14:00:00|10973.4|10972.4|10972.7|10972|10984.2|10983.5|10966.2|10965.4|7238
1629385200000|2021-08-19 15:00:00|10972.8|10972.1|10975.4|10974.7|10977.3|10976.5|10970.6|10969.9|4979
1629388800000|2021-08-19 16:00:00|10975.5|10974.8|10978.2|10977.5|10980.8|10980.1|10975.5|10974.8|2690
1629392400000|2021-08-19 17:00:00|10978.1|10977.4|10979|10978|10984|10983|10976.4|10975.7|2930
1629396000000|2021-08-19 18:00:00|10978.9|10977.9|10979.5|10978.8|10982.7|10981.7|10977.4|10976.6|3447
1629399600000|2021-08-19 19:00:00|10979.6|10978.6|10979.1|10978.1|10982.6|10981.6|10978.3|10977.3|2601
1629403200000|2021-08-19 20:00:00|10979.2|10978.2|10977.8|10975.3|10980.1|10979.1|10976.3|10970.8|1429
1629406800000|2021-08-19 21:00:00|10978.4|10972.4|10979.6|10973.6|10981.6|10975.6|10975.7|10969.7|2827
1629410400000|2021-08-19 22:00:00|10978.8|10973.1|10976.4|10975.4|10979.1|10977.4|10974.7|10972.4|1732
1629414000000|2021-08-19 23:00:00|10976.5|10975.5|10977.7|10976.7|10979|10978|10975.4|10974.6|1420
1629417600000|2021-08-20 00:00:00|10977.8|10976.8|10985|10984|10989|10988.3|10977.7|10976.7|4006
1629421200000|2021-08-20 01:00:00|10985.1|10984.1|10970.5|10969.5|10985.2|10984.3|10963.7|10962.7|4640
1629424800000|2021-08-20 02:00:00|10970.4|10969.7|10971.8|10970.8|10976.2|10975.3|10969.3|10968.3|3209
1629428400000|2021-08-20 03:00:00|10971.9|10970.9|10975.6|10974.9|10977.9|10977.1|10971|10970|2638
1629432000000|2021-08-20 04:00:00|10975.8|10974.8|10975.2|10974.5|10977.2|10976.2|10971|10970.2|2035
1629435600000|2021-08-20 05:00:00|10975.1|10974.4|10970|10969|10975.4|10974.6|10962.7|10961.7|3447
1629439200000|2021-08-20 06:00:00|10969.8|10968.8|10966.9|10965.9|10974.6|10973.6|10961.8|10960.8|3991
1629442800000|2021-08-20 07:00:00|10966.8|10965.8|10962|10961|10972|10971.1|10957.5|10956.5|6102
1629446400000|2021-08-20 08:00:00|10962.1|10961.1|10968.6|10967.6|10971.7|10971|10960|10959.1|4814
1629450000000|2021-08-20 09:00:00|10968.5|10967.5|10965.1|10964.4|10969.9|10969|10962.7|10962|3682
1629453600000|2021-08-20 10:00:00|10965.2|10964.2|10963.4|10962.4|10965.4|10964.6|10959.1|10958.3|3289
1629457200000|2021-08-20 11:00:00|10963.1|10962.2|10969.9|10969.2|10975.7|10974.7|10960.8|10960|3359
1629460800000|2021-08-20 12:00:00|10970.2|10969.5|10978.2|10977.5|10978.2|10977.5|10965.8|10965.1|3732
1629464400000|2021-08-20 13:00:00|10978|10977.3|10983.4|10982.4|10987.2|10986.2|10973.7|10972.8|7290
1629468000000|2021-08-20 14:00:00|10983.5|10982.5|10980.6|10979.9|10988.2|10987.5|10979.1|10978.4|5730
1629471600000|2021-08-20 15:00:00|10980.7|10980|10977.2|10976.5|10984.4|10983.6|10976.4|10975.7|3458
1629475200000|2021-08-20 16:00:00|10977.3|10976.6|10981.8|10980.8|10982.6|10981.8|10975.4|10974.5|2890
1629478800000|2021-08-20 17:00:00|10981.7|10981|10983.4|10982.4|10985.4|10984.6|10981.2|10980.3|2181
1629482400000|2021-08-20 18:00:00|10983.2|10982.5|10981.1|10980.4|10985|10984.3|10980.6|10979.8|1861
1629486000000|2021-08-20 19:00:00|10981|10980.3|10978.5|10977.8|10982.8|10981.8|10978.5|10977.6|1978
1629489600000|2021-08-20 20:00:00|10978.4|10977.7|10980|10975.9|10981.7|10980.3|10976.6|10973.4|2647
1629662400000|2021-08-22 20:00:00|10984.4|10972.4|10982|10970|10986|10974|10972.9|10960.9|174
1629666000000|2021-08-22 21:00:00|10981.5|10969.5|10978.2|10972.2|10986|10974.5|10973.5|10961.5|1533
1629669600000|2021-08-22 22:00:00|10978.6|10972.6|10984.9|10983.3|10986.1|10984.9|10976.9|10971|7507
1629673200000|2021-08-22 23:00:00|10984.8|10983.8|10984.6|10983.6|10988.8|10987.8|10983.3|10982.3|1932
1629676800000|2021-08-23 00:00:00|10984.7|10983.7|10987.4|10986.4|10994|10993|10983.9|10983|4243
1629680400000|2021-08-23 01:00:00|10987.5|10986.5|10985.5|10984.8|10989|10988|10982.3|10981.4|3897
1629684000000|2021-08-23 02:00:00|10985.6|10984.6|10982.4|10981.4|10986.8|10986|10981.9|10981.1|2692
1629687600000|2021-08-23 03:00:00|10982.2|10981.2|10987.3|10986.3|10988|10987.1|10981.3|10980.3|2469
1629691200000|2021-08-23 04:00:00|10987.2|10986.5|10986.8|10985.8|10989.2|10988.5|10985.4|10984.5|1547
1629694800000|2021-08-23 05:00:00|10986.7|10985.7|10995.4|10994.4|10995.9|10994.9|10985.1|10984.3|2600
1629698400000|2021-08-23 06:00:00|10995.3|10994.3|10994.5|10993.5|10999|10998|10991.5|10990.8|3413
1629702000000|2021-08-23 07:00:00|10994.3|10993.6|10990.8|10989.8|10999.5|10998.7|10984.3|10983.3|5378
1629705600000|2021-08-23 08:00:00|10990.7|10989.7|10993.9|10992.9|10999.3|10998.3|10990|10989.2|3968
1629709200000|2021-08-23 09:00:00|10993.8|10993.1|11005.1|11004.1|11010.4|11009.6|10993.8|10993.1|3501
1629712800000|2021-08-23 10:00:00|11005|11004.3|11007.1|11006.4|11010.2|11009.2|11002|11001.2|2568
1629716400000|2021-08-23 11:00:00|11007|11006.3|11013.5|11012.8|11015.3|11014.3|11005.9|11005.2|2645
1629720000000|2021-08-23 12:00:00|11013.4|11012.7|11004.4|11003.7|11014.4|11013.7|11003.4|11002.5|3860
1629723600000|2021-08-23 13:00:00|11004.5|11003.8|10985.1|10984.1|11004.5|11003.8|10974.5|10973.6|8530
1629727200000|2021-08-23 14:00:00|10985.2|10984.2|10974.6|10973.9|10989.4|10988.5|10972.5|10971.6|6288
1629730800000|2021-08-23 15:00:00|10974.7|10974|10978.7|10978|10984.8|10983.8|10973.3|10972.5|3960
1629734400000|2021-08-23 16:00:00|10978.8|10978.1|10977.8|10976.8|10981.5|10980.8|10977.7|10976.7|2436
1629738000000|2021-08-23 17:00:00|10977.7|10976.7|10974.1|10973.1|10977.8|10976.9|10973.8|10972.9|2088
1629741600000|2021-08-23 18:00:00|10974.2|10973.2|10969.2|10968.2|10974.6|10973.8|10968.9|10968.1|2035
1629745200000|2021-08-23 19:00:00|10969.1|10968.1|10967.6|10966.6|10970.1|10969.3|10965.8|10964.8|2007
1629748800000|2021-08-23 20:00:00|10967.5|10966.5|10970.2|10969.2|10972.3|10971.3|10966.8|10965.8|1827
1629752400000|2021-08-23 21:00:00|10969.9|10968.6|10969.7|10966.6|10974.5|10969.7|10969.5|10964.1|10087
1629756000000|2021-08-23 22:00:00|10969.8|10966.8|10971.1|10970.1|10972.1|10971.1|10967.2|10966.2|2459
1629759600000|2021-08-23 23:00:00|10971|10970|10968.2|10967.5|10971.3|10970.3|10967.4|10966.5|1509
1629763200000|2021-08-24 00:00:00|10968.3|10967.6|10976.6|10975.9|10977.3|10976.3|10964.5|10963.7|3121
1629766800000|2021-08-24 01:00:00|10976.5|10975.8|10974.5|10973.8|10978.2|10977.5|10970.5|10969.6|2584
1629770400000|2021-08-24 02:00:00|10974.4|10973.7|10973.6|10972.6|10977.4|10976.6|10971.1|10970.4|2400
1629774000000|2021-08-24 03:00:00|10973.5|10972.5|10976.5|10975.8|10977|10976.1|10973|10972|1392
1629777600000|2021-08-24 04:00:00|10976.4|10975.7|10977.6|10976.9|10979.4|10978.6|10974.9|10974.1|1460
1629781200000|2021-08-24 05:00:00|10977.7|10976.7|10983.1|10982.1|10984.5|10983.6|10977.6|10976.7|2333
1629784800000|2021-08-24 06:00:00|10983.2|10982.2|10988.1|10987.4|10988.7|10987.9|10977.6|10976.9|3384
1629788400000|2021-08-24 07:00:00|10988.2|10987.5|10977.7|10976.7|10988.2|10987.5|10973.3|10972.3|4667
1629792000000|2021-08-24 08:00:00|10977.6|10976.9|10979.8|10979.1|10980.2|10979.4|10971.5|10970.5|3670
1629795600000|2021-08-24 09:00:00|10979.9|10979.2|10970.1|10969.4|10979.9|10979.2|10965.2|10964.3|2655
1629799200000|2021-08-24 10:00:00|10970.2|10969.5|10972|10971|10975.7|10974.7|10969.9|10968.9|2753
1629802800000|2021-08-24 11:00:00|10971.9|10971.2|10970.4|10969.7|10972.2|10971.4|10965.6|10964.9|2769
1629806400000|2021-08-24 12:00:00|10970.5|10969.8|10953.8|10952.8|10972.8|10971.9|10951.6|10950.8|4884
1629810000000|2021-08-24 13:00:00|10953.7|10953|10963.1|10962.1|10975.5|10974.5|10941.7|10940.9|7470
1629813600000|2021-08-24 14:00:00|10963.2|10962.2|10968.8|10968.1|10970|10969.2|10951.5|10950.7|6320
1629817200000|2021-08-24 15:00:00|10969.2|10968.2|10969.2|10968.2|10971.3|10970.6|10965.2|10964.3|4260
1629820800000|2021-08-24 16:00:00|10969.1|10968.1|10970.8|10970.1|10974.5|10973.6|10968.9|10967.9|2447
1629824400000|2021-08-24 17:00:00|10970.9|10970.2|10969.7|10968.7|10971.6|10970.9|10965.1|10964.2|2571
1629828000000|2021-08-24 18:00:00|10969.5|10968.8|10969.6|10968.9|10970.9|10970.2|10966.5|10965.8|1974
1629831600000|2021-08-24 19:00:00|10969.5|10968.8|10966|10965|10970.2|10969.2|10964.5|10963.7|2012
1629835200000|2021-08-24 20:00:00|10966.1|10965.1|10970.6|10964.6|10971|10969.8|10966|10963.5|1715
1629838800000|2021-08-24 21:00:00|10969.5|10963.5|10968|10962.2|10972.1|10967.3|10965.6|10959.6|6863
1629842400000|2021-08-24 22:00:00|10967.8|10962.3|10969.1|10968.1|10970.6|10969.6|10967|10962.2|2252
1629846000000|2021-08-24 23:00:00|10969|10968|10973.7|10972.7|10973.8|10973|10968.6|10967.6|1437
1629849600000|2021-08-25 00:00:00|10973.5|10972.5|10982.4|10981.4|10985|10984|10972.8|10972|3357
1629853200000|2021-08-25 01:00:00|10982.5|10981.8|10984.5|10983.8|10987.3|10986.5|10978.1|10977.4|2336
1629856800000|2021-08-25 02:00:00|10984.6|10983.9|10979.9|10979.2|10985.9|10985.2|10978.8|10978.1|2489
1629860400000|2021-08-25 03:00:00|10980|10979.3|10978|10977.3|10982.8|10981.8|10976.4|10975.4|2460
1629864000000|2021-08-25 04:00:00|10978.1|10977.4|10975.3|10974.6|10979.9|10979.1|10974.8|10973.9|2093
1629867600000|2021-08-25 05:00:00|10975.4|10974.7|10971.7|10970.7|10976.7|10975.8|10969.5|10968.5|1792
1629871200000|2021-08-25 06:00:00|10971.8|10970.8|10978.4|10977.7|10979.3|10978.5|10969|10968.2|3033
1629874800000|2021-08-25 07:00:00|10978.2|10977.2|10975.5|10974.5|10983.2|10982.3|10972.4|10971.5|3887
1629878400000|2021-08-25 08:00:00|10975.4|10974.4|10974.8|10974.1|10984.6|10983.6|10973.7|10972.7|4082
1629882000000|2021-08-25 09:00:00|10974.9|10974.2|10981.1|10980.4|10982|10981.1|10974.7|10973.9|2514
1629885600000|2021-08-25 10:00:00|10981|10980.3|10983.3|10982.3|10985.2|10984.5|10978.2|10977.4|2465
1629889200000|2021-08-25 11:00:00|10983.4|10982.4|10989.2|10988.5|10994.4|10993.7|10983.1|10982.3|2998
1629892800000|2021-08-25 12:00:00|10989.1|10988.4|10998.6|10997.9|11000|10999.2|10987.4|10986.5|4895
1629896400000|2021-08-25 13:00:00|10999.1|10998.4|10998.4|10997.7|11005.5|11004.6|10989.2|10988.3|6527
1629900000000|2021-08-25 14:00:00|10998.6|10997.6|11009.8|11009.1|11010.9|11010.1|10994|10993.1|6682
1629903600000|2021-08-25 15:00:00|11009.7|11009|11004.4|11003.4|11009.8|11009|11002.4|11001.7|4626
1629907200000|2021-08-25 16:00:00|11004.5|11003.5|11005.9|11004.9|11006.2|11005.2|11001.3|11000.3|2408
1629910800000|2021-08-25 17:00:00|11005.8|11004.8|11008|11007|11013|11012.1|11005|11004|3248
1629914400000|2021-08-25 18:00:00|11007.8|11007.1|10999.1|10998.1|11008|11007.2|10997.2|10996.2|2886
1629918000000|2021-08-25 19:00:00|10999.2|10998.2|10999.4|10998.4|11004.6|11003.8|10997.7|10996.9|2091
1629921600000|2021-08-25 20:00:00|10999.2|10998.5|10999.9|10997.3|11001.8|11000.9|10998.5|10996.8|1436
1629925200000|2021-08-25 21:00:00|11005.7|10999.7|11002.8|10997.4|11007.5|11001.5|10999.5|10995.3|12770
1629928800000|2021-08-25 22:00:00|11002.7|10997.2|11001|11000|11005.9|11004.6|10999.7|10996.9|1531
1629932400000|2021-08-25 23:00:00|11001.1|11000.1|10998.4|10997.4|11003.3|11002.4|10998.1|10997.2|1161
1629936000000|2021-08-26 00:00:00|10998.5|10997.5|11005.2|11004.2|11006.7|11006|10997.1|10996.1|2831
1629939600000|2021-08-26 01:00:00|11005.3|11004.3|11003.7|11002.7|11011.9|11010.9|10999.2|10998.4|3059
1629943200000|2021-08-26 02:00:00|11003.6|11002.6|10999.6|10998.6|11003.6|11002.6|10997.6|10996.6|2227
1629946800000|2021-08-26 03:00:00|10999.5|10998.5|10994.1|10993.1|11000.7|10999.8|10993.2|10992.3|2092
1629950400000|2021-08-26 04:00:00|10994|10993.3|10999.5|10998.8|10999.6|10998.8|10993.8|10992.9|1497
1629954000000|2021-08-26 05:00:00|10999.4|10998.7|11000.1|10999.1|11000.9|11000|10995.8|10994.8|1983
1629957600000|2021-08-26 06:00:00|11000.2|10999.2|11014.6|11013.9|11016.4|11015.4|10997.9|10997.1|3894
1629961200000|2021-08-26 07:00:00|11014.8|11014.1|11016.7|11016|11022.9|11022.2|11009.5|11008.7|4631
1629964800000|2021-08-26 08:00:00|11016.8|11016.1|11018.6|11017.9|11023|11022.3|11016.5|11015.8|3593
1629968400000|2021-08-26 09:00:00|11018.8|11017.8|11014.6|11013.9|11019.9|11019.2|11011|11010.1|2872
1629972000000|2021-08-26 10:00:00|11014.8|11013.8|11009.8|11009.1|11016.5|11015.8|11005|11004.3|2187
1629975600000|2021-08-26 11:00:00|11010|11009|11011.8|11011.1|11012.8|11012|11002.5|11001.7|2995
1629979200000|2021-08-26 12:00:00|11011.7|11011|11013.7|11012.7|11020.4|11019.4|10997.8|10996.8|6492
1629982800000|2021-08-26 13:00:00|11013.6|11012.6|11017.4|11016.7|11023.6|11022.6|11011.1|11010.4|7268
1629986400000|2021-08-26 14:00:00|11017.6|11016.9|11005.5|11004.8|11020.7|11019.8|11005.1|11004.2|7435
1629990000000|2021-08-26 15:00:00|11005.6|11004.6|11008.6|11007.6|11010.6|11009.8|10994.2|10993.2|5066
1629993600000|2021-08-26 16:00:00|11008.7|11007.7|11014.4|11013.4|11017|11016.2|11008.5|11007.7|2504
1629997200000|2021-08-26 17:00:00|11014.2|11013.2|11007.1|11006.4|11016.4|11015.5|11003.6|11002.7|2850
1630000800000|2021-08-26 18:00:00|11006.9|11006.2|11003.5|11002.5|11007.2|11006.4|11000.5|10999.7|2096
1630004400000|2021-08-26 19:00:00|11003.4|11002.4|11002.7|11001.7|11005.2|11004.4|11002.1|11001.2|1974
1630008000000|2021-08-26 20:00:00|11002.8|11001.8|11009.4|11008.4|11009.5|11008.5|11002.7|11001.7|1547
1630011600000|2021-08-26 21:00:00|11009.7|11008.7|11007.4|11004.9|11012|11008.7|11005.9|10999.9|5598
1630015200000|2021-08-26 22:00:00|11007.5|11004.8|11005.5|11004.5|11008.1|11007.1|11005.1|11004.1|1877
1630018800000|2021-08-26 23:00:00|11006|11004.2|11005.6|11004.6|11007.6|11006.7|11004.6|11003.6|956
1630022400000|2021-08-27 00:00:00|11005.7|11004.7|11006.1|11005.4|11007.5|11006.8|10997|10996|3871
1630026000000|2021-08-27 01:00:00|11006|11005.3|11000.7|10999.7|11009|11008.3|10996|10995.3|3191
1630029600000|2021-08-27 02:00:00|11000.6|10999.6|11000.8|10999.8|11002.8|11002|10997.1|10996.4|2291
1630033200000|2021-08-27 03:00:00|11000.6|10999.9|10998.2|10997.2|11001.1|11000.3|10997.1|10996.2|2000
1630036800000|2021-08-27 04:00:00|10998|10997.3|10992.9|10991.9|11001.3|11000.4|10989|10988.1|2422
1630040400000|2021-08-27 05:00:00|10993|10992|10999.4|10998.4|10999.6|10998.9|10992.7|10991.9|1795
1630044000000|2021-08-27 06:00:00|10999.3|10998.3|11001.9|11000.9|11003.7|11002.9|10997.8|10997.1|3210
1630047600000|2021-08-27 07:00:00|11001.8|11000.8|11010.9|11009.9|11012.7|11011.8|10999.2|10998.5|3818
1630051200000|2021-08-27 08:00:00|11011|11010|11011.7|11011|11015.9|11015|11010.1|11009.3|3420
1630054800000|2021-08-27 09:00:00|11011.9|11010.9|11010.4|11009.7|11014.7|11013.7|11007.6|11006.9|2232
1630058400000|2021-08-27 10:00:00|11010.3|11009.6|11015.1|11014.1|11016.2|11015.4|11009.6|11008.7|2443
1630062000000|2021-08-27 11:00:00|11015|11014.3|11015|11014|11019.4|11018.7|11014.2|11013.5|2451
1630065600000|2021-08-27 12:00:00|11014.6|11013.9|11008.7|11008|11021.5|11020.8|11003.2|11002.2|5144
1630069200000|2021-08-27 13:00:00|11008.6|11007.7|11016.1|11015.1|11027.2|11026.3|11007.2|11006.3|8505
1630072800000|2021-08-27 14:00:00|11017.6|11016.6|10998.5|10997.8|11028.3|11025|10986.7|10985.7|12376
1630076400000|2021-08-27 15:00:00|10998.7|10998|10984.4|10983.7|10998.9|10998|10984|10983.1|6199
1630080000000|2021-08-27 16:00:00|10984.5|10983.5|10981|10980|10987.6|10986.7|10980.3|10979.5|4132
1630083600000|2021-08-27 17:00:00|10980.9|10979.9|10984.3|10983.6|10984.6|10983.8|10979.9|10979.1|2635
1630087200000|2021-08-27 18:00:00|10984.4|10983.7|10983.4|10982.4|10986.5|10985.7|10983|10982.2|2295
1630090800000|2021-08-27 19:00:00|10983.3|10982.3|10982.4|10981.7|10985.5|10984.5|10978.4|10977.5|2656
1630094400000|2021-08-27 20:00:00|10982.5|10981.8|10984.6|10983.6|10987.2|10985.5|10981.4|10980.4|2023
1630267200000|2021-08-29 20:00:00|10988|10976|10989.5|10983.2|10991.6|10986.4|10983.6|10971.6|214
1630270800000|2021-08-29 21:00:00|10988.2|10986.2|10986.4|10984.4|10990.8|10986.2|10986.1|10975.4|574
1630274400000|2021-08-29 22:00:00|10986.3|10984.3|10986.5|10985.5|10988.2|10985.8|10978.3|10976.3|2628
1630278000000|2021-08-29 23:00:00|10986.4|10985.4|10987|10986|10988.3|10987.4|10984.3|10983.3|1223
1630281600000|2021-08-30 00:00:00|10986.9|10985.9|10973|10972.3|10988.5|10987.5|10971.8|10970.8|3413
1630285200000|2021-08-30 01:00:00|10972.9|10972.2|10977.1|10976.4|10977.4|10976.5|10970.7|10969.8|3003
1630288800000|2021-08-30 02:00:00|10977.9|10976.9|10980|10979|10980.4|10979.6|10973.5|10972.6|2554
1630292400000|2021-08-30 03:00:00|10979.9|10979.2|10977.1|10976.1|10980.7|10979.9|10975|10974.2|1891
1630296000000|2021-08-30 04:00:00|10976.7|10976|10975.7|10974.7|10978.4|10977.5|10973.3|10972.4|1466
1630299600000|2021-08-30 05:00:00|10975.6|10974.6|10975.9|10974.9|10977.1|10976.3|10974.1|10973.2|1415
1630303200000|2021-08-30 06:00:00|10975.8|10974.8|10978|10977|10980.3|10979.5|10975.2|10974.3|1920
1630306800000|2021-08-30 07:00:00|10978.2|10977.3|10981|10980.3|10985.3|10984.5|10976.4|10975.5|2668
1630310400000|2021-08-30 08:00:00|10981.1|10980.4|10985.1|10984.1|10987.6|10986.6|10981.1|10980.2|2193
1630314000000|2021-08-30 09:00:00|10985.2|10984.2|10983.4|10982.4|10985.7|10984.7|10982.2|10981.3|1562
1630317600000|2021-08-30 10:00:00|10983.5|10982.5|10984.3|10983.3|10985.4|10984.4|10980.5|10979.7|1798
1630321200000|2021-08-30 11:00:00|10984.2|10983.2|10987.8|10987.1|10989.8|10988.9|10983.1|10982.2|1994
1630324800000|2021-08-30 12:00:00|10987.7|10987|10994.5|10993.8|10995.1|10994.2|10984.4|10983.5|3047
1630328400000|2021-08-30 13:00:00|10994.6|10993.6|10994.8|10993.8|10996.6|10995.9|10990.6|10989.9|4570
1630332000000|2021-08-30 14:00:00|10994.9|10993.9|10989.7|10989|10995.8|10995.1|10984.9|10984.2|5227
1630335600000|2021-08-30 15:00:00|10989.6|10988.9|10990.9|10990.2|10991.8|10991.1|10986.5|10985.7|2930
1630339200000|2021-08-30 16:00:00|10991|10990.3|10990.7|10990|10993.3|10992.5|10990|10989.2|1716
1630342800000|2021-08-30 17:00:00|10990.8|10990.1|10990.7|10990|10991.6|10990.7|10988.6|10987.8|1233
1630346400000|2021-08-30 18:00:00|10990.8|10990.1|10989.1|10988.4|10991|10990.2|10988.3|10987.3|1371
1630350000000|2021-08-30 19:00:00|10989.2|10988.5|10989|10988|10991.6|10990.7|10987.2|10986.4|1659
1630353600000|2021-08-30 20:00:00|10989.4|10988.4|10992.5|10991.5|10994.7|10993.7|10989.2|10988.4|1661
1630357200000|2021-08-30 21:00:00|10994.7|10991.3|10994|10988|10997.5|10992.5|10991|10985|5768
1630360800000|2021-08-30 22:00:00|10993.6|10987.6|10998.5|10997.5|10998.8|10997.8|10993.6|10987.6|1970
1630364400000|2021-08-30 23:00:00|10998.4|10997.4|10995.1|10994.1|10998.9|10997.9|10994.7|10993.9|1628
1630368000000|2021-08-31 00:00:00|10995.2|10994.2|10988.3|10987.6|10996.9|10996|10986|10985|3154
1630371600000|2021-08-31 01:00:00|10988.4|10987.7|10986.9|10986.2|10990.3|10989.4|10985.3|10984.3|3297
1630375200000|2021-08-31 02:00:00|10987.1|10986.1|10986.1|10985.1|10988.8|10987.9|10983.8|10983|2314
1630378800000|2021-08-31 03:00:00|10986|10985|10987|10986.3|10990|10989.1|10984|10983.2|2355
1630382400000|2021-08-31 04:00:00|10986.9|10986.2|10991.1|10990.4|10991.2|10990.5|10985.1|10984.3|2029
1630386000000|2021-08-31 05:00:00|10991.2|10990.5|10981.6|10980.6|10991.3|10990.5|10980.3|10979.5|2425
1630389600000|2021-08-31 06:00:00|10981.4|10980.4|10988.3|10987.6|10989.1|10988.4|10981.2|10980.4|2784
1630393200000|2021-08-31 07:00:00|10988.2|10987.5|10982|10981|10988.2|10987.5|10978.3|10977.4|4067
1630396800000|2021-08-31 08:00:00|10982.2|10981.5|10990.6|10989.9|10992.5|10991.7|10982.2|10981.3|3526
1630400400000|2021-08-31 09:00:00|10990.8|10990.1|10990.7|10990|10996.2|10995.3|10988.6|10987.8|3714
1630404000000|2021-08-31 10:00:00|10990.8|10990.1|10994.1|10993.4|10996.1|10995.3|10987.8|10986.9|4475
1630407600000|2021-08-31 11:00:00|10994.2|10993.2|10985.7|10985|10994.9|10994.1|10984.7|10984|3769
1630411200000|2021-08-31 12:00:00|10985.6|10984.9|10971.8|10970.8|10986.3|10985.3|10965.3|10964.3|6409
1630414800000|2021-08-31 13:00:00|10971.7|10970.7|10971.8|10970.8|10988.7|10988|10968.6|10967.7|7355
1630418400000|2021-08-31 14:00:00|10971.9|10970.9|10986.3|10985.3|10987|10986.2|10959.1|10958.2|8171
1630422000000|2021-08-31 15:00:00|10986.2|10985.2|11005.7|11004.7|11008.5|11007.6|10985|10984|7689
1630425600000|2021-08-31 16:00:00|11005.6|11004.6|10997.4|10996.4|11007.1|11006.2|10997.2|10996.2|3654
1630429200000|2021-08-31 17:00:00|10997.5|10996.8|10999.5|10998.8|11001.6|11000.8|10993.8|10992.8|2316
1630432800000|2021-08-31 18:00:00|10999.4|10998.7|10999.5|10998.8|11000.2|10999.4|10995.9|10995.1|2266
1630436400000|2021-08-31 19:00:00|11000.1|10999.1|11001.6|11000.6|11002.9|11002|10998.7|10997.9|2912
1630440000000|2021-08-31 20:00:00|11001.5|11000.8|11001|10999.4|11004.1|11003.1|10999.3|10997.7|1562
1630443600000|2021-08-31 21:00:00|11002.6|10999.2|11000.8|10998.5|11005.6|11000.6|11000.6|10997.9|8269
1630447200000|2021-08-31 22:00:00|11000.6|10998.6|10999.7|10998.7|11000.8|10999.5|10999.2|10997.6|1533
1630450800000|2021-08-31 23:00:00|10999.6|10998.6|11006.3|11005.3|11007.3|11006.3|10999.1|10998.3|1798
1630454400000|2021-09-01 00:00:00|11006.2|11005.2|11018.7|11017.7|11020.8|11019.9|11005.6|11004.6|4746
1630458000000|2021-09-01 01:00:00|11018.8|11017.8|11020.8|11020.1|11024.2|11023.3|11017|11016.1|4174
1630461600000|2021-09-01 02:00:00|11021|11020|11022.3|11021.6|11024|11023.3|11019.3|11018.4|2562
1630465200000|2021-09-01 03:00:00|11022.2|11021.5|11018.4|11017.4|11022.3|11021.5|11015.9|11015.1|2459
1630468800000|2021-09-01 04:00:00|11018.5|11017.5|11023.7|11023|11024|11023.2|11017.6|11016.6|1942
1630472400000|2021-09-01 05:00:00|11023.6|11022.9|11022.7|11021.7|11026|11025.2|11022.4|11021.5|2447
1630476000000|2021-09-01 06:00:00|11022.6|11021.6|11021.9|11020.9|11026.2|11025.3|11017.1|11016.3|3345
1630479600000|2021-09-01 07:00:00|11022.1|11021.1|11040.5|11039.5|11042.5|11041.7|11020.6|11019.8|4751
1630483200000|2021-09-01 08:00:00|11040.6|11039.6|11037.6|11036.9|11040.6|11039.6|11033.4|11032.5|3339
1630486800000|2021-09-01 09:00:00|11037.5|11036.8|11029.4|11028.7|11037.6|11036.9|11028.4|11027.6|2613
1630490400000|2021-09-01 10:00:00|11029.5|11028.8|11029.2|11028.2|11034.2|11033.5|11027.5|11026.8|1893
1630494000000|2021-09-01 11:00:00|11029.1|11028.1|11037.5|11036.8|11038.2|11037.5|11028.6|11027.9|2606
1630497600000|2021-09-01 12:00:00|11037.4|11036.7|11003.2|11002.5|11039.6|11038.8|11002|11001.3|7275
1630501200000|2021-09-01 13:00:00|11003|11002.3|10993.9|10992.9|11005.4|11004.6|10988.4|10987.5|7186
1630504800000|2021-09-01 14:00:00|10994.1|10993.1|11001.9|11001.2|11013.2|11012.5|10994.1|10993.1|6930
1630508400000|2021-09-01 15:00:00|11001.7|11001|11003.3|11002.6|11007.3|11006.4|11000.2|10999.4|3716
1630512000000|2021-09-01 16:00:00|11003.2|11002.5|11004.4|11003.7|11005|11004.3|10997.5|10996.8|2763
1630515600000|2021-09-01 17:00:00|11004.3|11003.6|11002.2|11001.2|11006|11005|11001.5|11000.6|1916
1630519200000|2021-09-01 18:00:00|11002|11001.3|10993.3|10992.3|11002.1|11001.3|10993.3|10992.3|2363
1630522800000|2021-09-01 19:00:00|10993.5|10992.5|11001.8|11000.8|11002|11001.1|10993.5|10992.5|2339
1630526400000|2021-09-01 20:00:00|11001.9|11001.2|11005.9|10999.9|11008.2|11007.2|11001.6|10998.4|1834
1630530000000|2021-09-01 21:00:00|11005.1|11001.4|11005|10999|11006.7|11003.4|11002.8|10996.8|11063
1630533600000|2021-09-01 22:00:00|11004.9|10998.9|11004.4|11003.4|11005.8|11004.8|11002|10997.4|1737
1630537200000|2021-09-01 23:00:00|11004.5|11003.5|11010|11009|11010.8|11009.9|11004.1|11003.1|1200
1630540800000|2021-09-02 00:00:00|11009.8|11008.8|10998.2|10997.5|11012.8|11011.8|10992.1|10991.3|4556
1630544400000|2021-09-02 01:00:00|10998|10997.3|10996.3|10995.6|10999.9|10999|10993.1|10992.3|2683
1630548000000|2021-09-02 02:00:00|10996.5|10995.5|10997.2|10996.5|10998.4|10997.6|10994.7|10993.9|1671
1630551600000|2021-09-02 03:00:00|10997.1|10996.4|11001.5|11000.5|11002.1|11001.2|10996|10995.3|1452
1630555200000|2021-09-02 04:00:00|11000.9|11000.2|11003.2|11002.5|11003.3|11002.5|11000.1|10999.2|1216
1630558800000|2021-09-02 05:00:00|11003.1|11002.4|10997.8|10996.8|11003.2|11002.5|10997.7|10996.7|1505
1630562400000|2021-09-02 06:00:00|10997.9|10996.9|11006.9|11006.2|11007.5|11006.7|10994.9|10994.1|2611
1630566000000|2021-09-02 07:00:00|11006.8|11006.1|11001.2|11000.5|11008.3|11007.3|11000.3|10999.4|3742
1630569600000|2021-09-02 08:00:00|11001.1|11000.4|11000.7|10999.7|11004.9|11004.1|10998.7|10997.9|2657
1630573200000|2021-09-02 09:00:00|11000.8|10999.8|10997.1|10996.4|11001.9|11001.1|10995.5|10994.8|2489
1630576800000|2021-09-02 10:00:00|10997|10996.3|10998.9|10997.9|11002.1|11001.2|10997|10996.2|1746
1630580400000|2021-09-02 11:00:00|10998.6|10998|11000.2|10999.2|11001.9|11001.2|10997.3|10996.4|2284
1630584000000|2021-09-02 12:00:00|11000.3|10999.3|11002.7|11001.7|11006.5|11005.5|10997.2|10996.4|3878
1630587600000|2021-09-02 13:00:00|11002.5|11001.5|11000.4|10999.4|11006.5|11005.8|10995.7|10995|4697
1630591200000|2021-09-02 14:00:00|11000.3|10999.3|10997.6|10996.6|11009.8|11008.8|10997.2|10996.5|5437
1630594800000|2021-09-02 15:00:00|10997.5|10996.8|11001.9|11000.9|11003|11002|10995.9|10995.1|3221
1630598400000|2021-09-02 16:00:00|11002|11001|11001.2|11000.2|11003.3|11002.3|11000.6|10999.7|2375
1630602000000|2021-09-02 17:00:00|11001.3|11000.3|11000.8|11000.1|11001.8|11000.9|10999.6|10998.8|1916
1630605600000|2021-09-02 18:00:00|11000.6|10999.6|10997.1|10996.4|11001.1|11000.1|10996.7|10995.9|1750
1630609200000|2021-09-02 19:00:00|10997|10996.3|10994.1|10993.1|10998.5|10997.7|10993.4|10992.4|1879
1630612800000|2021-09-02 20:00:00|10994|10993|10999|10993|10999|10995.3|10993.4|10990.2|1620
1630616400000|2021-09-02 21:00:00|10994.3|10992.5|10996.8|10991.5|11001.9|10995.9|10994|10989.9|11340
1630620000000|2021-09-02 22:00:00|10996.4|10991.3|10996.5|10995.5|10996.7|10995.7|10993.2|10990.6|1811
1630623600000|2021-09-02 23:00:00|10996.4|10995.4|10995.4|10994.4|10997.2|10996.2|10994|10993.2|1097
1630627200000|2021-09-03 00:00:00|10995.3|10994.3|10989.1|10988.4|10998.3|10997.5|10988.6|10987.8|3262
1630630800000|2021-09-03 01:00:00|10989.2|10988.5|10989.8|10988.8|10990.5|10989.6|10984.7|10983.7|3358
1630634400000|2021-09-03 02:00:00|10989.7|10989|11006|11005|11006.2|11005.2|10979.8|10978.8|3120
1630638000000|2021-09-03 03:00:00|11006.6|11005.6|11001.9|11000.9|11007.8|11006.8|10998.2|10997.2|4971
1630641600000|2021-09-03 04:00:00|11002|11001|11003.4|11002.7|11005.2|11004.5|10999.8|10998.8|2858
1630645200000|2021-09-03 05:00:00|11003.5|11002.8|11001.2|11000.2|11005.9|11005|11001.1|11000.2|2316
1630648800000|2021-09-03 06:00:00|11001.1|11000.1|11002.8|11001.8|11004.4|11003.5|11000.3|10999.6|2113
1630652400000|2021-09-03 07:00:00|11002.9|11001.9|11003.4|11002.7|11005.7|11005|10993.3|10992.5|4148
1630656000000|2021-09-03 08:00:00|11003.3|11002.6|10997.6|10996.9|11004|11003.3|10994.5|10993.8|2413
1630659600000|2021-09-03 09:00:00|10997.5|10996.8|10992.3|10991.6|10999.3|10998.6|10991.3|10990.5|3094
1630663200000|2021-09-03 10:00:00|10992.5|10991.8|10992.8|10991.8|10996.1|10995.3|10990.6|10989.9|2172
1630666800000|2021-09-03 11:00:00|10992.9|10991.9|10995.4|10994.7|10995.4|10994.7|10990.8|10990|1813
1630670400000|2021-09-03 12:00:00|10995.3|10994.6|10986.2|10985.2|11001|10996.9|10963.4|10961.6|9107
1630674000000|2021-09-03 13:00:00|10986.4|10985.7|10969.7|10968.2|10989.4|10988.6|10962.5|10961.8|9847
1630677600000|2021-09-03 14:00:00|10971.4|10968.3|10966.4|10965.7|10978.3|10977.3|10959.6|10958.8|7212
1630681200000|2021-09-03 15:00:00|10966.5|10965.8|10965.3|10964.3|10969.1|10968.1|10962.3|10961.3|4201
1630684800000|2021-09-03 16:00:00|10965.4|10964.4|10964|10963.3|10966|10965|10960.1|10959.3|2554
1630688400000|2021-09-03 17:00:00|10964.2|10963.2|10964.3|10963.3|10966.7|10965.8|10962.9|10962|2027
1630692000000|2021-09-03 18:00:00|10964.4|10963.4|10963.5|10962.5|10966.2|10965.4|10961.2|10960.4|1699
1630695600000|2021-09-03 19:00:00|10963.4|10962.4|10969.5|10968.5|10969.7|10968.7|10962.6|10961.6|1812
1630699200000|2021-09-03 20:00:00|10969.6|10968.6|10969.8|10968.8|10975|10974|10969.1|10966.3|2009
1630872000000|2021-09-05 20:00:00|10976.5|10969.5|10980.5|10968.5|10981.7|10973.3|10971.5|10962.1|139
1630875600000|2021-09-05 21:00:00|10978.6|10966.6|10980.6|10973.6|10986.9|10975.6|10976.1|10965.5|1180
1630879200000|2021-09-05 22:00:00|10980.5|10972.9|10977.3|10976.3|10980.7|10976.7|10971.3|10963.6|3152
1630882800000|2021-09-05 23:00:00|10977.2|10976.2|10978.4|10977.4|10978.9|10978|10973.4|10972.6|1819
1630886400000|2021-09-06 00:00:00|10978.6|10977.6|10981.4|10980.7|10984.3|10983.3|10975.1|10974.3|3474
1630890000000|2021-09-06 01:00:00|10981.6|10980.9|10981.4|10980.7|10983.5|10982.8|10980.4|10979.5|2296
1630893600000|2021-09-06 02:00:00|10981.1|10980.4|10979.4|10978.4|10982.6|10981.7|10976.8|10975.9|2048
1630897200000|2021-09-06 03:00:00|10979.3|10978.6|10983.3|10982.3|10984.4|10983.5|10978.2|10977.3|1492
1630900800000|2021-09-06 04:00:00|10983.1|10982.4|10981.1|10980.1|10984.9|10983.9|10979|10978.3|2496
1630904400000|2021-09-06 05:00:00|10980.9|10980.2|10978.7|10977.7|10981.2|10980.5|10978|10977.2|1584
1630908000000|2021-09-06 06:00:00|10978.8|10977.8|10983.1|10982.4|10983.5|10982.7|10978.8|10977.8|1878
1630911600000|2021-09-06 07:00:00|10983.2|10982.5|10990.2|10989.5|10995.1|10994.3|10982.3|10981.4|3279
1630915200000|2021-09-06 08:00:00|10990.4|10989.4|10989.5|10988.8|10990.9|10990.2|10987.4|10986.6|2412
1630918800000|2021-09-06 09:00:00|10989.4|10988.7|10990.6|10989.9|10993.6|10992.9|10987|10986.2|2356
1630922400000|2021-09-06 10:00:00|10990.7|10990|10987|10986.3|10992|10991.3|10986.5|10985.6|1782
1630926000000|2021-09-06 11:00:00|10987.1|10986.4|10985.6|10984.9|10989.6|10988.7|10984.8|10984.1|1615
1630929600000|2021-09-06 12:00:00|10985.4|10984.7|10984.1|10983.4|10988|10987.3|10982.8|10982|1912
1630933200000|2021-09-06 13:00:00|10984.2|10983.5|10985.7|10985|10987|10986.2|10983.4|10982.4|2043
1630936800000|2021-09-06 14:00:00|10985.5|10984.8|10985.3|10984.3|10986.6|10985.7|10982.9|10982.1|2305
1630940400000|2021-09-06 15:00:00|10985.2|10984.5|10985.3|10984.6|10987.4|10986.6|10983.2|10982.3|2236
1630944000000|2021-09-06 16:00:00|10985.5|10984.5|10986.7|10985.7|10986.8|10985.9|10984.8|10984|959
1630947600000|2021-09-06 17:00:00|10986.6|10985.6|10986.3|10984.4|10986.9|10985.9|10984.7|10983.6|1683
1630951200000|2021-09-06 18:00:00|10986.2|10984.3|10984.6|10983.6|10987.3|10985.8|10984.5|10981.9|2205
1630954800000|2021-09-06 19:00:00|10984.7|10983.7|10985.5|10984|10987.2|10985.2|10984.2|10983|8256
1630958400000|2021-09-06 20:00:00|10985.8|10983.9|10990|10981.2|10991.3|10985.7|10984.7|10979.3|12025
1630962000000|2021-09-06 21:00:00|10990.1|10981.4|10989.8|10981.3|10994|10983|10987|10979.1|17567
1630965600000|2021-09-06 22:00:00|10990.4|10981.5|10983.6|10982.6|10990.4|10985.1|10983.3|10980.4|2799
1630969200000|2021-09-06 23:00:00|10983.5|10982.5|10983|10982|10985|10984.1|10982|10981.1|1363
1630972800000|2021-09-07 00:00:00|10982.8|10981.8|10978.7|10977.7|10983.3|10982.4|10975.1|10974.2|3160
1630976400000|2021-09-07 01:00:00|10978.8|10977.8|10979.6|10978.9|10980|10979|10975.4|10974.6|2201
1630980000000|2021-09-07 02:00:00|10979.5|10978.8|10974.5|10973.5|10984.7|10983.8|10969.2|10968.2|2977
1630983600000|2021-09-07 03:00:00|10974.4|10973.4|10980.2|10979.5|10984.9|10984|10973.9|10972.9|2567
1630987200000|2021-09-07 04:00:00|10980.4|10979.7|10982|10981|10983|10982|10978|10977.2|2657
1630990800000|2021-09-07 05:00:00|10982.1|10981.1|10983.5|10982.5|10984.2|10983.3|10978.8|10977.9|2415
1630994400000|2021-09-07 06:00:00|10983.4|10982.4|10992.5|10991.5|10995.4|10994.6|10982.9|10981.9|4006
1630998000000|2021-09-07 07:00:00|10992.3|10991.6|10990.8|10989.8|10996.9|10996|10987.7|10986.8|4734
1631001600000|2021-09-07 08:00:00|10990.7|10989.7|10993|10992|11000.3|10999.4|10990.1|10989.2|4502
1631005200000|2021-09-07 09:00:00|10993.1|10992.1|10996.7|10996|10997.6|10996.9|10991.9|10991|3481
1631008800000|2021-09-07 10:00:00|10996.8|10996.1|10994.7|10993.7|10998.8|10997.9|10994.1|10993.3|3458
1631012400000|2021-09-07 11:00:00|10994.8|10993.8|11002.9|11002.2|11005.3|11004.6|10994|10993.1|3314
1631016000000|2021-09-07 12:00:00|11003|11002.3|11009.1|11008.4|11010.7|11010|11002.6|11001.9|4108
1631019600000|2021-09-07 13:00:00|11009|11008.3|11012.6|11011.6|11018.1|11017.4|11007.2|11006.3|5936
1631023200000|2021-09-07 14:00:00|11012.5|11011.8|11021.9|11021.2|11024.8|11024.1|11012.1|11011.3|6512
1631026800000|2021-09-07 15:00:00|11022|11021.3|11017.8|11017.1|11026.1|11025.1|11015.6|11014.6|3739
1631030400000|2021-09-07 16:00:00|11018|11017|11022.2|11021.2|11022.9|11021.9|11015.1|11014.2|2922
1631034000000|2021-09-07 17:00:00|11022.1|11021.4|11022|11021.3|11024.9|11024.1|11019.1|11018.3|2463
1631037600000|2021-09-07 18:00:00|11022.1|11021.1|11029.4|11028.7|11029.4|11028.7|11021.2|11020.4|2059
1631041200000|2021-09-07 19:00:00|11029.3|11028.6|11029.3|11028.3|11032.4|11031.5|11028.3|11027.5|2016
1631044800000|2021-09-07 20:00:00|11029.4|11028.4|11030.1|11026|11032.3|11031.5|11028.4|11024.9|1752
1631048400000|2021-09-07 21:00:00|11030|11026.4|11028|11026.2|11032.6|11027|11027.7|11024.4|13334
1631052000000|2021-09-07 22:00:00|11028.1|11026.4|11029.7|11028.7|11029.9|11028.9|11026.7|11025.7|1788
1631055600000|2021-09-07 23:00:00|11029.3|11028.3|11030.2|11029.5|11032.9|11031.9|11028.7|11027.7|1403
1631059200000|2021-09-08 00:00:00|11030.3|11029.6|11026.3|11025.3|11034|11033.2|11026|11025.1|2804
1631062800000|2021-09-08 01:00:00|11026.2|11025.5|11030|11029|11031.3|11030.3|11026.1|11025.3|2288
1631066400000|2021-09-08 02:00:00|11030.1|11029.3|11028|11027.3|11030.1|11029.3|11026|11025.2|1759
1631070000000|2021-09-08 03:00:00|11027.9|11027.2|11029.6|11028.9|11031.4|11030.5|11027.2|11026.4|1910
1631073600000|2021-09-08 04:00:00|11029.5|11028.8|11031|11030.3|11031.7|11030.8|11028.2|11027.5|1354
1631077200000|2021-09-08 05:00:00|11031.1|11030.4|11040.5|11039.5|11041.6|11040.9|11030.9|11030.2|2026
1631080800000|2021-09-08 06:00:00|11040.7|11039.8|11040.9|11039.9|11045.2|11044.4|11037.7|11036.9|3224
1631084400000|2021-09-08 07:00:00|11041.1|11040.4|11025|11024|11041.1|11040.4|11017.7|11017|5694
1631088000000|2021-09-08 08:00:00|11024.9|11023.9|11016.4|11015.7|11026.8|11026.1|11014.6|11013.6|5522
1631091600000|2021-09-08 09:00:00|11016.3|11015.6|11024|11023|11024.7|11023.9|11016.3|11015.5|3119
1631095200000|2021-09-08 10:00:00|11024.1|11023.3|11024.7|11023.7|11026.4|11025.7|11018.2|11017.4|2141
1631098800000|2021-09-08 11:00:00|11024.6|11023.6|11030.1|11029.4|11032.2|11031.4|11022.4|11021.7|2462
1631102400000|2021-09-08 12:00:00|11030.3|11029.6|11024.6|11023.9|11030.3|11029.6|11015.2|11014.5|4830
1631106000000|2021-09-08 13:00:00|11024.7|11024|11032.4|11031.4|11037.6|11036.9|11022.3|11021.5|5673
1631109600000|2021-09-08 14:00:00|11032.3|11031.3|11031.8|11031.1|11039.9|11039.1|11030.7|11030|5871
1631113200000|2021-09-08 15:00:00|11032|11031.3|11032.6|11031.9|11037.6|11036.9|11029.7|11028.9|3655
1631116800000|2021-09-08 16:00:00|11032.7|11032|11028.5|11027.8|11034.7|11034|11024.1|11023.3|2852
1631120400000|2021-09-08 17:00:00|11028.4|11027.7|11023.8|11022.8|11029.6|11028.7|11022.4|11021.5|3224
1631124000000|2021-09-08 18:00:00|11024|11022.4|11023|11022.3|11024.2|11023.4|11017.5|11016.7|2196
1631127600000|2021-09-08 19:00:00|11022.7|11022|11026.2|11025.5|11026.4|11025.5|11022.6|11021.8|1981
1631131200000|2021-09-08 20:00:00|11026.3|11025.6|11027.7|11022.8|11027.9|11026.9|11025.8|11022.6|926
1631134800000|2021-09-08 21:00:00|11027.6|11021.4|11030.4|11026.7|11033.3|11027|11026.6|11017.8|9851
1631138400000|2021-09-08 22:00:00|11030|11026.6|11025.2|11024.2|11030|11026.6|11023.1|11022.1|1632
1631142000000|2021-09-08 23:00:00|11025.1|11024.1|11022.7|11021.7|11027|11026.1|11022.5|11021.7|1096
1631145600000|2021-09-09 00:00:00|11022.6|11021.9|11021.5|11020.8|11027.8|11026.8|11019.9|11019|2854
1631149200000|2021-09-09 01:00:00|11021.2|11020.5|11016.2|11015.5|11021.8|11020.9|11015.7|11014.9|2443
1631152800000|2021-09-09 02:00:00|11016.1|11015.4|11014.4|11013.7|11016.9|11016.1|11010.1|11009.3|2952
1631156400000|2021-09-09 03:00:00|11014.3|11013.6|11020|11019.3|11021.2|11020.5|11013.8|11013.1|1810
1631160000000|2021-09-09 04:00:00|11019.9|11019.2|11015.7|11015|11020.9|11020.2|11014.2|11013.3|1637
1631163600000|2021-09-09 05:00:00|11015.6|11014.9|11013|11012|11017.1|11016.2|11011.4|11010.7|1468
1631167200000|2021-09-09 06:00:00|11013.1|11012.1|11009.3|11008.6|11014.9|11014|11006.1|11005.4|3155
1631170800000|2021-09-09 07:00:00|11009.2|11008.5|10995.6|10994.9|11009.5|11008.8|10989.9|10989.2|4520
1631174400000|2021-09-09 08:00:00|10995.5|10994.8|10989.3|10988.6|10996.2|10995.3|10987.9|10987.2|3323
1631178000000|2021-09-09 09:00:00|10989.4|10988.7|10991.9|10990.9|10992.4|10991.5|10986.7|10985.9|3144
1631181600000|2021-09-09 10:00:00|10992|10991|10990.8|10990.1|10992.6|10991.7|10989.1|10988.4|2108
1631185200000|2021-09-09 11:00:00|10990.9|10990.2|10986.7|10985.7|10996|10995.2|10985.4|10984.4|3550
1631188800000|2021-09-09 12:00:00|10986.6|10985.6|10990.5|10989.5|10996.6|10995.8|10985.3|10984.4|6933
1631192400000|2021-09-09 13:00:00|10990.4|10989.4|10986.7|10985.7|10992.6|10991.7|10980.3|10979.6|6055
1631196000000|2021-09-09 14:00:00|10986.8|10986.1|10983|10982.3|10989.2|10988.5|10978.5|10977.5|5004
1631199600000|2021-09-09 15:00:00|10982.7|10982|10976.7|10976|10985.1|10984.4|10975.5|10974.6|3467
1631203200000|2021-09-09 16:00:00|10976.6|10975.9|10970.5|10969.8|10978.9|10978.1|10970|10969.3|2437
1631206800000|2021-09-09 17:00:00|10970.6|10969.9|10963.8|10963.1|10971|10970.3|10962.5|10961.8|3662
1631210400000|2021-09-09 18:00:00|10963.9|10963.2|10969.7|10969|10971.7|10970.8|10963.8|10963.1|2442
1631214000000|2021-09-09 19:00:00|10969.6|10968.9|10970|10969|10974.7|10973.8|10969.1|10968.4|2499
1631217600000|2021-09-09 20:00:00|10969.9|10968.9|10977.8|10968.2|10977.9|10974.1|10969.7|10968.2|1653
1631221200000|2021-09-09 21:00:00|10978.5|10968.6|10975.5|10972.1|10978.9|10973.5|10974.1|10965|9637
1631224800000|2021-09-09 22:00:00|10975.2|10972|10981.1|10980.1|10981.5|10980.5|10975.2|10972|3845
1631228400000|2021-09-09 23:00:00|10980.9|10979.9|10977.8|10976.8|10981.2|10980.2|10977.7|10976.8|1386
1631232000000|2021-09-10 00:00:00|10977.9|10976.9|10970.9|10969.9|10979.7|10978.8|10970.4|10969.6|3773
1631235600000|2021-09-10 01:00:00|10970.8|10969.8|10976|10975.3|10977|10976.1|10970.1|10969.3|3457
1631239200000|2021-09-10 02:00:00|10976.2|10975.2|10977.7|10976.7|10980.2|10979.4|10974.5|10973.8|2823
1631242800000|2021-09-10 03:00:00|10977.8|10977|10987.5|10986.5|10987.9|10987.1|10977.8|10977|2107
1631246400000|2021-09-10 04:00:00|10987.3|10986.6|10988.6|10987.6|10989|10988.3|10986|10985.2|2362
1631250000000|2021-09-10 05:00:00|10988.5|10987.5|10991.1|10990.1|10991.1|10990.1|10985|10984.2|2162
1631253600000|2021-09-10 06:00:00|10991.3|10990.3|10993.5|10992.8|10996.5|10995.7|10988.8|10988|2688
1631257200000|2021-09-10 07:00:00|10993.7|10992.7|10995|10994.3|10999.8|10998.8|10992.1|10991.3|3904
1631260800000|2021-09-10 08:00:00|10995.2|10994.2|10989.8|10989.1|10996.2|10995.3|10986|10985.1|2948
1631264400000|2021-09-10 09:00:00|10989.9|10989.2|10996.9|10995.9|10997.9|10997.2|10986.9|10986.1|2319
1631268000000|2021-09-10 10:00:00|10996.8|10995.8|10995.5|10994.8|10998.1|10997.4|10994.2|10993.3|2767
1631271600000|2021-09-10 11:00:00|10995.6|10994.9|10987.3|10986.6|10995.9|10995.1|10987.2|10986.5|1806
1631275200000|2021-09-10 12:00:00|10987.4|10986.7|10989.3|10988.6|10991.4|10990.7|10980.3|10977.5|3754
1631278800000|2021-09-10 13:00:00|10989.5|10988.8|10988.1|10987.4|10993.3|10992.6|10984.1|10983.4|4224
1631282400000|2021-09-10 14:00:00|10988.2|10987.2|10984|10983.3|10989.7|10989|10980.9|10980.2|4920
1631286000000|2021-09-10 15:00:00|10984.1|10983.4|10993.8|10993.1|10996|10995.1|10983|10982.2|4446
1631289600000|2021-09-10 16:00:00|10993.7|10993|10993.2|10992.5|10995.1|10994.2|10991.1|10990.2|2204
1631293200000|2021-09-10 17:00:00|10993.3|10992.6|10994|10993.3|10994.5|10993.8|10990.7|10990|1516
1631296800000|2021-09-10 18:00:00|10993.9|10993.2|10990.8|10990.1|10995|10994.3|10989.4|10988.5|1413
1631300400000|2021-09-10 19:00:00|10990.5|10989.8|10986.5|10985.8|10990.8|10990.1|10986.3|10985.3|1739
1631304000000|2021-09-10 20:00:00|10986.7|10985.7|10993.6|10988.5|10998.1|10991.9|10985.9|10984.9|1472
1631476800000|2021-09-12 20:00:00|10990.7|10984.6|10989.8|10987.8|10994.4|10989.6|10988.3|10980.4|220
1631480400000|2021-09-12 21:00:00|10990.3|10988.3|10994.9|10978.9|11003.4|10989.9|10989.6|10975.3|1372
1631484000000|2021-09-12 22:00:00|10995.5|10979.5|10987.9|10986.9|10997.2|10992|10987.1|10978.2|4525
1631487600000|2021-09-12 23:00:00|10988|10987|10992.3|10991.3|10993.5|10992.7|10986.2|10985.3|1461
1631491200000|2021-09-13 00:00:00|10992.4|10991.4|10997.4|10996.4|10998.3|10997.4|10990.4|10989.5|3304
1631494800000|2021-09-13 01:00:00|10997.5|10996.5|10994.5|10993.8|10998.1|10997.3|10992.3|10991.5|2181
1631498400000|2021-09-13 02:00:00|10994.6|10993.6|10994.9|10994.2|10997.7|10997|10989.5|10988.6|2169
1631502000000|2021-09-13 03:00:00|10995.1|10994.1|10995.6|10994.9|10995.9|10995.1|10990.2|10989.5|1974
1631505600000|2021-09-13 04:00:00|10995.5|10994.8|10997.8|10997.1|10998.4|10997.7|10992.1|10991.4|1745
1631509200000|2021-09-13 05:00:00|10997.7|10997|11003.8|11002.8|11004|11003.3|10995.7|10994.8|2234
1631512800000|2021-09-13 06:00:00|11003.9|11002.9|11011.2|11010.5|11012.7|11011.8|11003.5|11002.8|3523
1631516400000|2021-09-13 07:00:00|11011.3|11010.6|11008.6|11007.9|11016.3|11015.6|11007.1|11006.2|3505
1631520000000|2021-09-13 08:00:00|11008.7|11008|11012.1|11011.4|11014.5|11013.7|11008.6|11007.8|2191
1631523600000|2021-09-13 09:00:00|11012|11011.3|11009.5|11008.8|11014.2|11013.5|11009.5|11008.8|1698
1631527200000|2021-09-13 10:00:00|11009.6|11008.9|11011.4|11010.7|11013.2|11012.4|11009.5|11008.7|2063
1631530800000|2021-09-13 11:00:00|11011.5|11010.8|11010.1|11009.4|11013|11012.3|11007.8|11006.9|1875
1631534400000|2021-09-13 12:00:00|11010|11009.3|11006.7|11006|11010.9|11010|11001.9|11001.2|3428
1631538000000|2021-09-13 13:00:00|11006.8|11006.1|10995.6|10994.9|11007.9|11007.1|10995|10994.3|4059
1631541600000|2021-09-13 14:00:00|10995.5|10994.8|10993|10992.3|10998.7|10997.9|10990.2|10989.5|4622
1631545200000|2021-09-13 15:00:00|10993.1|10992.4|10996|10995.3|10997.4|10996.5|10992.1|10991.4|3368
1631548800000|2021-09-13 16:00:00|10996.1|10995.1|11000.5|10999.8|11000.9|11000.1|10994.7|10993.8|2006
1631552400000|2021-09-13 17:00:00|11000.4|10999.7|11001.6|11000.6|11004|11003.3|11000|10999.1|2290
1631556000000|2021-09-13 18:00:00|11001.8|11000.8|11001.6|11000.9|11002.3|11001.5|10998.6|10997.8|2508
1631559600000|2021-09-13 19:00:00|11001.7|11001|11001.5|11000.8|11003.2|11002.5|10999.9|10999|1968
1631563200000|2021-09-13 20:00:00|11001.7|11000.7|11002|10996|11003.4|11001.7|11000.7|10996|982
1631566800000|2021-09-13 21:00:00|11001|11000|11002.2|10998.9|11004.5|11000|10999.7|10993.7|8846
1631570400000|2021-09-13 22:00:00|11002.3|10999.8|11003|11002|11003.8|11002.8|11000.7|10999.6|2083
1631574000000|2021-09-13 23:00:00|11002.9|11001.9|11000.2|10999.2|11003.6|11002.7|10998.8|10997.9|964
1631577600000|2021-09-14 00:00:00|10999.9|10999|11004.2|11003.2|11005.7|11004.8|10996.8|10995.9|2434
1631581200000|2021-09-14 01:00:00|11004.1|11003.1|11008.3|11007.6|11009.1|11008.4|11003.9|11003|2669
1631584800000|2021-09-14 02:00:00|11008.5|11007.8|11007.6|11006.9|11009.7|11008.9|11004.2|11003.5|2051
1631588400000|2021-09-14 03:00:00|11007.7|11007|11006.6|11005.9|11011.5|11010.6|11005.5|11004.8|1790
1631592000000|2021-09-14 04:00:00|11006.7|11006|11006.6|11005.9|11008.4|11007.7|11005.6|11004.8|1259
1631595600000|2021-09-14 05:00:00|11006.5|11005.8|11008.6|11007.6|11009.4|11008.7|11005.9|11005|1524
1631599200000|2021-09-14 06:00:00|11008.5|11007.5|11004.2|11003.5|11009.9|11009.1|10999.9|10999.2|2388
1631602800000|2021-09-14 07:00:00|11004.3|11003.6|11000.8|11000.1|11006.3|11005.4|10995.8|10994.9|3476
1631606400000|2021-09-14 08:00:00|11001|11000|11004.3|11003.6|11005.9|11005.2|10999.6|10998.8|2477
1631610000000|2021-09-14 09:00:00|11004.2|11003.5|11006.4|11005.4|11007.1|11006.3|11002.8|11001.8|2003
1631613600000|2021-09-14 10:00:00|11006.3|11005.3|11013.8|11013.1|11014.7|11013.9|11005.4|11004.6|2479
1631617200000|2021-09-14 11:00:00|11014|11013.3|11011.8|11011.1|11016.7|11015.8|11010.5|11009.8|2162
1631620800000|2021-09-14 12:00:00|11011.9|11011.2|10988.3|10987.3|11016.5|11014|10986.8|10986|7355
1631624400000|2021-09-14 13:00:00|10988.2|10987.5|10982.3|10981.3|10991.2|10990.5|10979.1|10978.4|7052
1631628000000|2021-09-14 14:00:00|10982.1|10981.4|10966.4|10965.4|10984.3|10983.5|10965.1|10964.4|6895
1631631600000|2021-09-14 15:00:00|10966.2|10965.2|10966.8|10965.8|10971|10970.1|10960.2|10959.2|3914
1631635200000|2021-09-14 16:00:00|10966.7|10965.7|10963.6|10962.9|10970.6|10969.8|10963.5|10962.6|2655
1631638800000|2021-09-14 17:00:00|10963.8|10963.1|10961.4|10960.4|10964.4|10963.7|10953.3|10952.3|2683
1631642400000|2021-09-14 18:00:00|10961.2|10960.5|10963|10962.3|10964.7|10963.8|10959.9|10959|2362
1631646000000|2021-09-14 19:00:00|10962.9|10962.2|10966.1|10965.1|10966.1|10965.1|10961.8|10961|2458
1631649600000|2021-09-14 20:00:00|10965.9|10965.2|10969.9|10968.9|10970.4|10969.2|10965.3|10964.3|1416
1631653200000|2021-09-14 21:00:00|10970.3|10968.3|10971.6|10969.1|10972.7|10969.7|10968|10962|6926
1631656800000|2021-09-14 22:00:00|10971.5|10968.9|10974|10973|10975|10974|10969.7|10967.1|2165
1631660400000|2021-09-14 23:00:00|10974.1|10973.1|10972.1|10971.1|10974.1|10973.1|10971.1|10970.3|1210
1631664000000|2021-09-15 00:00:00|10971.9|10971.2|10957.6|10956.9|10975|10974|10956.4|10955.5|3947
1631667600000|2021-09-15 01:00:00|10957.5|10956.8|10957.8|10956.8|10962|10961|10955|10954.2|3146
1631671200000|2021-09-15 02:00:00|10957.9|10956.9|10963|10962.3|10966.1|10965.4|10957.3|10956.3|2486
1631674800000|2021-09-15 03:00:00|10963.2|10962.2|10962.1|10961.1|10963.8|10963.1|10958.5|10957.6|1502
1631678400000|2021-09-15 04:00:00|10962.2|10961.2|10962.5|10961.8|10964.8|10963.9|10960|10959.2|1398
1631682000000|2021-09-15 05:00:00|10962.6|10961.9|10959.2|10958.2|10962.7|10961.9|10955.3|10954.4|2074
1631685600000|2021-09-15 06:00:00|10959.5|10958.5|10950.9|10949.9|10959.7|10958.7|10947.1|10946.3|4113
1631689200000|2021-09-15 07:00:00|10950.7|10950|10944.3|10943.3|10956.8|10955.9|10942.6|10941.8|3974
1631692800000|2021-09-15 08:00:00|10944.4|10943.7|10933.2|10932.2|10946.9|10946.2|10931|10930.3|3624
1631696400000|2021-09-15 09:00:00|10933.1|10932.4|10934.6|10933.9|10937.3|10936.4|10926.8|10925.9|3594
1631700000000|2021-09-15 10:00:00|10934.5|10933.8|10926.1|10925.1|10935.1|10934.3|10922.8|10921.9|3149
1631703600000|2021-09-15 11:00:00|10925.7|10925|10924.4|10923.7|10930.7|10929.8|10922.4|10921.7|3332
1631707200000|2021-09-15 12:00:00|10924.3|10923.6|10938.3|10937.6|10943.4|10942.4|10911.7|10910.9|6367
1631710800000|2021-09-15 13:00:00|10938.4|10937.7|10931.1|10930.4|10940.8|10940.1|10920.8|10919.9|6659
1631714400000|2021-09-15 14:00:00|10931.2|10930.5|10929.7|10928.7|10936.7|10936|10921.3|10920.6|6172
1631718000000|2021-09-15 15:00:00|10929.6|10928.6|10940.7|10939.7|10941.6|10940.7|10928.8|10927.9|4560
1631721600000|2021-09-15 16:00:00|10940.6|10939.9|10939.6|10938.9|10941.2|10940.2|10938.3|10937.5|2509
1631725200000|2021-09-15 17:00:00|10939.7|10939|10941.9|10941.2|10943.1|10942.2|10936.5|10935.6|2088
1631728800000|2021-09-15 18:00:00|10942|10941|10939.9|10938.9|10945.9|10944.9|10939.8|10938.9|2411
1631732400000|2021-09-15 19:00:00|10940|10939|10936.5|10935.5|10943.2|10942.3|10936|10935.1|2025
1631736000000|2021-09-15 20:00:00|10936.6|10935.6|10938.1|10937.1|10938.7|10937.7|10935.3|10934.3|1119
1631739600000|2021-09-15 21:00:00|10938.6|10936.8|10938.3|10935|10940.7|10936.8|10936.9|10932.7|8638
1631743200000|2021-09-15 22:00:00|10938.5|10935.1|10936.1|10935.1|10938.5|10936.1|10934.1|10933.1|1969
1631746800000|2021-09-15 23:00:00|10935.9|10934.9|10938.9|10937.9|10938.9|10937.9|10932|10931|1552
1631750400000|2021-09-16 00:00:00|10938.8|10938.1|10938.9|10938.2|10947|10946|10938.5|10937.5|3237
1631754000000|2021-09-16 01:00:00|10938.8|10938.1|10926.9|10925.9|10939.2|10938.4|10925.3|10924.4|2809
1631757600000|2021-09-16 02:00:00|10927|10926|10927.5|10926.5|10931.6|10930.8|10922.7|10921.9|2516
1631761200000|2021-09-16 03:00:00|10927.4|10926.4|10929.7|10928.7|10931.7|10930.8|10927.3|10926.4|1698
1631764800000|2021-09-16 04:00:00|10929.8|10928.8|10929|10928|10932.9|10932|10927.7|10927|1529
1631768400000|2021-09-16 05:00:00|10929.1|10928.1|10924.1|10923.1|10929.1|10928.2|10921.8|10921|2475
1631772000000|2021-09-16 06:00:00|10923.7|10922.7|10936.2|10935.2|10937|10936.1|10923.2|10922.2|3494
1631775600000|2021-09-16 07:00:00|10936.1|10935.4|10936.3|10935.3|10937.9|10937.2|10927.7|10926.9|4109
1631779200000|2021-09-16 08:00:00|10935.9|10935.2|10938.9|10938.2|10939.9|10939|10931.8|10931|3199
1631782800000|2021-09-16 09:00:00|10938.8|10937.9|10941.8|10941.1|10943.9|10943|10937.8|10937.1|3242
1631786400000|2021-09-16 10:00:00|10941.7|10941|10936.6|10935.9|10943.1|10942.3|10933|10932.1|2751
1631790000000|2021-09-16 11:00:00|10936.7|10935.7|10940.2|10939.5|10942.6|10941.9|10936.5|10935.7|2636
1631793600000|2021-09-16 12:00:00|10940.3|10939.6|10969.5|10968.8|10970.6|10969.9|10937|10936.1|6899
1631797200000|2021-09-16 13:00:00|10969.6|10968.9|10967.4|10966.7|10983.3|10982.5|10965.9|10965|6142
1631800800000|2021-09-16 14:00:00|10967.3|10966.6|10965.9|10965.2|10971.9|10971|10961.1|10960.3|4918
1631804400000|2021-09-16 15:00:00|10966|10965.3|10967.6|10966.9|10971.2|10970.4|10961.6|10960.9|3088
1631808000000|2021-09-16 16:00:00|10967.5|10966.8|10973.9|10973.2|10974.2|10973.4|10966.7|10965.9|1920
1631811600000|2021-09-16 17:00:00|10973.8|10973.1|10971.1|10970.4|10974.1|10973.4|10969.9|10969|1855
1631815200000|2021-09-16 18:00:00|10971|10970.3|10970.2|10969.5|10972.4|10971.5|10969.7|10969|1956
1631818800000|2021-09-16 19:00:00|10970.1|10969.4|10971.3|10970.3|10973.5|10972.6|10969.2|10968.2|2865
1631822400000|2021-09-16 20:00:00|10971.2|10970.2|10976|10970|10976.8|10974.7|10969.6|10968.6|2218
1631826000000|2021-09-16 21:00:00|10976.2|10970.2|10974.2|10972.2|10977.5|10973.2|10973|10969|8013
1631829600000|2021-09-16 22:00:00|10974|10972.1|10973.7|10972.7|10975.3|10974.3|10971.6|10970.6|1982
1631833200000|2021-09-16 23:00:00|10973.6|10972.6|10970.2|10969.5|10974.9|10974|10969.9|10969.1|1166
1631836800000|2021-09-17 00:00:00|10970.3|10969.6|10980.4|10979.4|10982.2|10981.4|10967.2|10966.4|3331
1631840400000|2021-09-17 01:00:00|10980.3|10979.3|10989.5|10988.8|10990.6|10989.7|10978|10977.3|3298
1631844000000|2021-09-17 02:00:00|10989.7|10988.7|10985.9|10985.2|10992.3|10991.3|10985.6|10984.7|2665
1631847600000|2021-09-17 03:00:00|10986|10985|10984.7|10984|10987|10986.2|10983.1|10982.3|1654
1631851200000|2021-09-17 04:00:00|10984.8|10983.8|10983.6|10982.9|10985.7|10985|10981.7|10980.8|1606
1631854800000|2021-09-17 05:00:00|10983.5|10982.8|10988.5|10987.5|10989.9|10989|10983.5|10982.7|2213
1631858400000|2021-09-17 06:00:00|10988.3|10987.3|10988.1|10987.1|10991.4|10990.6|10985.5|10984.8|3339
1631862000000|2021-09-17 07:00:00|10987.9|10987.2|10995.1|10994.4|10995.7|10995|10982|10981.2|4184
1631865600000|2021-09-17 08:00:00|10995|10994.3|10998.1|10997.4|10998.6|10997.7|10991.2|10990.5|3245
1631869200000|2021-09-17 09:00:00|10998.3|10997.3|10998.3|10997.6|10999.5|10998.7|10992.5|10991.7|3215
1631872800000|2021-09-17 10:00:00|10998.2|10997.5|10999.3|10998.6|11000.3|10999.3|10994.3|10993.6|2602
1631876400000|2021-09-17 11:00:00|10999.2|10998.5|10999.2|10998.5|11000.9|11000.1|10996.4|10995.7|2437
1631880000000|2021-09-17 12:00:00|10999.3|10998.6|11002.5|11001.8|11003.6|11002.9|10995|10994.3|3870
1631883600000|2021-09-17 13:00:00|11002.6|11001.9|11001.8|11000.8|11008.6|11007.9|10993.3|10992.3|6400
1631887200000|2021-09-17 14:00:00|11001.7|11000.7|10997.4|10996.7|11005.2|11004.5|10992.6|10991.7|6515
1631890800000|2021-09-17 15:00:00|10997.3|10996.6|10995|10994|10998.5|10997.7|10987.6|10986.9|4838
1631894400000|2021-09-17 16:00:00|10994.9|10993.9|10998.2|10997.5|11000.9|10999.9|10994.7|10993.8|2122
1631898000000|2021-09-17 17:00:00|10998.3|10997.6|10993.9|10993.2|10998.5|10997.6|10992.5|10991.7|1796
1631901600000|2021-09-17 18:00:00|10993.8|10993.1|10992.4|10991.7|10996.5|10995.7|10992.2|10991.4|2206
1631905200000|2021-09-17 19:00:00|10992.5|10991.8|10995|10994|10998|10997|10991.5|10990.6|2607
1631908800000|2021-09-17 20:00:00|10994.8|10993.8|10998.9|10997.9|11001.8|10998.9|10993.1|10992.1|1612
1632081600000|2021-09-19 20:00:00|11005.2|10993.2|10999|10987|11005.2|10993.2|10995|10983|157
1632085200000|2021-09-19 21:00:00|10998.5|10986.5|11000.1|10993.1|11005.4|10996.1|10995|10983|1521
1632088800000|2021-09-19 22:00:00|10999.6|10992.6|10997.1|10996.1|11002.1|10999.8|10993.2|10990.3|3283
1632092400000|2021-09-19 23:00:00|10996.9|10995.9|10998.5|10997.5|10999.9|10998.9|10996.2|10995.2|875
1632096000000|2021-09-20 00:00:00|10998.6|10997.6|11002.1|11001.1|11004.3|11003.5|10997.1|10996.3|1272
1632099600000|2021-09-20 01:00:00|11002|11001|10992.6|10991.9|11002.2|11001.3|10992|10991.1|1579
1632103200000|2021-09-20 02:00:00|10993.1|10992.1|10988.3|10987.6|10995.5|10994.6|10986.2|10985.3|2271
1632106800000|2021-09-20 03:00:00|10988.2|10987.5|10993.7|10992.7|10996.9|10996|10987.7|10986.9|1753
1632110400000|2021-09-20 04:00:00|10993.5|10992.8|10992.1|10991.4|10994.2|10993.3|10990.5|10989.6|1236
1632114000000|2021-09-20 05:00:00|10992|10991.3|10991|10990.3|10993.2|10992.3|10990|10989|1153
1632117600000|2021-09-20 06:00:00|10991.2|10990.2|10983.6|10982.9|10993.3|10992.6|10980.6|10979.9|3543
1632121200000|2021-09-20 07:00:00|10983.7|10982.7|10976.7|10976|10985.3|10984.5|10973.2|10972.5|5789
1632124800000|2021-09-20 08:00:00|10976.8|10976.1|10968.4|10967.7|10977.8|10977.1|10966|10965.2|4343
1632128400000|2021-09-20 09:00:00|10968.3|10967.6|10967.6|10966.9|10972|10971|10962.7|10961.8|3777
1632132000000|2021-09-20 10:00:00|10967.5|10966.8|10951.6|10950.6|10968.3|10967.4|10949.8|10948.8|4252
1632135600000|2021-09-20 11:00:00|10951.5|10950.8|10953.1|10952.1|10959.6|10958.9|10950.6|10949.8|4002
1632139200000|2021-09-20 12:00:00|10953|10952|10950.3|10949.3|10957.6|10956.8|10943.5|10942.7|6575
1632142800000|2021-09-20 13:00:00|10950.4|10949.4|10962.9|10962.2|10965.2|10964.3|10950.1|10949.1|6423
1632146400000|2021-09-20 14:00:00|10962.6|10961.9|10952.2|10951.5|10965.4|10964.6|10950.7|10950|6881
1632150000000|2021-09-20 15:00:00|10952.3|10951.6|10947.8|10947.1|10953.8|10953|10945.4|10944.7|4617
1632153600000|2021-09-20 16:00:00|10947.7|10947|10941.2|10940.2|10947.7|10947|10940.1|10939.4|4104
1632157200000|2021-09-20 17:00:00|10941.3|10940.3|10940.9|10939.9|10942.1|10941.2|10934.7|10933.8|3511
1632160800000|2021-09-20 18:00:00|10940.8|10939.8|10937.1|10936.4|10942.1|10941.2|10932.6|10931.8|2793
1632164400000|2021-09-20 19:00:00|10937.2|10936.2|10938.1|10937.1|10943.3|10942.5|10935.8|10934.8|3208
1632168000000|2021-09-20 20:00:00|10938|10937|10943.9|10937.9|10944|10940.4|10937.4|10936.4|2255
1632171600000|2021-09-20 21:00:00|10943.7|10937.7|10944.4|10939.4|10945.8|10940.7|10939.8|10933.8|9086
1632175200000|2021-09-20 22:00:00|10944|10939.3|10942|10941|10944.2|10943.2|10938.8|10936|3249
1632178800000|2021-09-20 23:00:00|10942.1|10941.1|10944.4|10943.4|10946.2|10945.2|10935.2|10934.4|1989
1632182400000|2021-09-21 00:00:00|10944.3|10943.3|10955.6|10954.9|10958.6|10957.8|10940.4|10939.5|3617
1632186000000|2021-09-21 01:00:00|10955.7|10954.7|10952|10951.3|10960.4|10959.5|10951.5|10950.7|4052
1632189600000|2021-09-21 02:00:00|10952.1|10951.4|10959|10958|10959.3|10958.5|10948.1|10947.2|2241
1632193200000|2021-09-21 03:00:00|10959.2|10958.3|10963.2|10962.2|10963.6|10962.9|10956|10955.1|2575
1632196800000|2021-09-21 04:00:00|10963.1|10962.4|10958|10957.3|10963.7|10963|10956.1|10955.2|1824
1632200400000|2021-09-21 05:00:00|10957.9|10957.2|10952.3|10951.3|10959.2|10958.3|10951|10950.2|2385
1632204000000|2021-09-21 06:00:00|10952.4|10951.4|10958.3|10957.3|10961.5|10960.6|10950.2|10949.4|4071
1632207600000|2021-09-21 07:00:00|10958.1|10957.4|10964.2|10963.2|10971.1|10970.3|10957.7|10956.7|5590
1632211200000|2021-09-21 08:00:00|10964.3|10963.3|10956.1|10955.1|10969.1|10968.2|10954.9|10954|3889
1632214800000|2021-09-21 09:00:00|10956|10955|10956.9|10955.9|10958.9|10958|10953.4|10952.7|3121
1632218400000|2021-09-21 10:00:00|10956.8|10955.8|10951.6|10950.9|10958.2|10957.4|10951.2|10950.2|2179
1632222000000|2021-09-21 11:00:00|10951.7|10950.7|10940.3|10939.3|10952.1|10951.2|10936.4|10935.6|3255
1632225600000|2021-09-21 12:00:00|10939.9|10939.2|10929.2|10928.2|10947.6|10946.7|10926.8|10925.8|6414
1632229200000|2021-09-21 13:00:00|10928.9|10928|10931.7|10930.7|10936.9|10935.9|10921.6|10920.9|8246
1632232800000|2021-09-21 14:00:00|10931.8|10930.8|10921.8|10921.1|10934.2|10933.5|10919.2|10918.5|6967
1632236400000|2021-09-21 15:00:00|10921.7|10921|10933.8|10932.8|10934.3|10933.5|10919.2|10918.4|5314
1632240000000|2021-09-21 16:00:00|10933.9|10932.9|10925.9|10925.2|10935.8|10934.9|10925.1|10924.1|3438
1632243600000|2021-09-21 17:00:00|10925.8|10925.1|10925.8|10925.1|10930.6|10929.8|10923.7|10922.9|2982
1632247200000|2021-09-21 18:00:00|10925.7|10925|10922.5|10921.8|10926.7|10926|10922.3|10921.5|2447
1632250800000|2021-09-21 19:00:00|10922.6|10921.9|10920.6|10919.6|10924.2|10923.2|10918.9|10918|3054
1632254400000|2021-09-21 20:00:00|10920.5|10919.5|10924.6|10920.4|10924.6|10921.8|10919.1|10918.2|1637
1632258000000|2021-09-21 21:00:00|10922.7|10921|10924.5|10920.8|10926.9|10923.7|10922.4|10918.2|8443
1632261600000|2021-09-21 22:00:00|10924.6|10920.7|10924.4|10923.4|10926.4|10925.4|10921.3|10919.7|3034
1632265200000|2021-09-21 23:00:00|10924.3|10923.3|10916|10915|10924.5|10923.5|10913.8|10912.9|1541
1632268800000|2021-09-22 00:00:00|10915.9|10914.9|10925.1|10924.1|10929.1|10928.4|10912.5|10911.5|3927
1632272400000|2021-09-22 01:00:00|10925.2|10924.2|10938.1|10937.4|10949.2|10948.2|10918.9|10917.9|6860
1632276000000|2021-09-22 02:00:00|10938.2|10937.5|10943.6|10942.6|10944.8|10944|10934.2|10933.2|3384
1632279600000|2021-09-22 03:00:00|10943.7|10942.7|10948|10947|10948.3|10947.4|10942.1|10941.3|3076
1632283200000|2021-09-22 04:00:00|10947.8|10947.1|10952.3|10951.3|10952.7|10951.9|10945.1|10944.1|2142
1632286800000|2021-09-22 05:00:00|10952|10951.2|10952.5|10951.5|10955.8|10955|10950.2|10949.3|2989
1632290400000|2021-09-22 06:00:00|10952.6|10951.6|10957.3|10956.3|10960.6|10959.8|10952.6|10951.6|3996
1632294000000|2021-09-22 07:00:00|10957.4|10956.4|10944.6|10943.6|10961|10960.1|10941.5|10940.5|5616
1632297600000|2021-09-22 08:00:00|10944.5|10943.8|10951.3|10950.3|10954.2|10953.3|10944.5|10943.8|3799
1632301200000|2021-09-22 09:00:00|10951.2|10950.2|10951.3|10950.6|10956.1|10955.2|10947.7|10946.9|3483
1632304800000|2021-09-22 10:00:00|10951.2|10950.5|10951.8|10950.8|10956.2|10955.5|10950.9|10950|2275
1632308400000|2021-09-22 11:00:00|10951.7|10951|10953.5|10952.8|10954.8|10953.9|10948.3|10947.5|2700
1632312000000|2021-09-22 12:00:00|10953.6|10952.6|10960.4|10959.7|10962.1|10961.1|10950.6|10949.8|4179
1632315600000|2021-09-22 13:00:00|10960.3|10959.6|10956.2|10955.2|10962.7|10961.9|10955|10954.2|4705
1632319200000|2021-09-22 14:00:00|10956.1|10955.1|10961.9|10961.2|10965|10964.2|10950|10949.1|5212
1632322800000|2021-09-22 15:00:00|10962|10961.3|10960.8|10960.1|10964.1|10963.4|10956.3|10955.4|4039
1632326400000|2021-09-22 16:00:00|10960.7|10960|10960.5|10959.5|10963.3|10962.5|10959.8|10958.8|2619
1632330000000|2021-09-22 17:00:00|10960.4|10959.4|10962.6|10956.6|10964.5|10963.5|10959.2|10954.9|2255
1632333600000|2021-09-22 18:00:00|10962.9|10956.9|10985.9|10984.9|10989.8|10988.8|10952.5|10950.7|15189
1632337200000|2021-09-22 19:00:00|10985.8|10984.8|10978.2|10977.2|10990.6|10989.6|10973.1|10972.2|9324
1632340800000|2021-09-22 20:00:00|10978.3|10977.3|10981.1|10975.2|10982|10980.9|10977.6|10975|2127
1632344400000|2021-09-22 21:00:00|10981|10979.6|10980.2|10978|10982.2|10979.6|10976.9|10970.9|5047
1632348000000|2021-09-22 22:00:00|10980.3|10978.2|10979|10978|10982.6|10981|10978|10976.9|2933
1632351600000|2021-09-22 23:00:00|10979.2|10978.2|10983|10982|10984.4|10983.4|10978.1|10977.1|1240
1632355200000|2021-09-23 00:00:00|10983.1|10982.1|10985.6|10984.6|10989.4|10988.5|10981.1|10980.1|2368
1632358800000|2021-09-23 01:00:00|10985.5|10984.5|10989.1|10988.1|10990.7|10989.9|10984.1|10983.3|1857
1632362400000|2021-09-23 02:00:00|10989.2|10988.4|10987.4|10986.7|10993|10992.1|10986.9|10985.9|1675
1632366000000|2021-09-23 03:00:00|10987.3|10986.6|10982|10981|10987.5|10986.7|10980|10979.2|1270
1632369600000|2021-09-23 04:00:00|10982.1|10981.1|10981.5|10980.8|10983.4|10982.5|10980.5|10979.7|928
1632373200000|2021-09-23 05:00:00|10981.4|10980.7|10984.3|10983.3|10984.7|10983.9|10980.2|10979.4|1065
1632376800000|2021-09-23 06:00:00|10984.2|10983.2|10988.7|10987.7|10990.7|10989.9|10982.9|10982.1|3750
1632380400000|2021-09-23 07:00:00|10988.8|10987.8|10995.5|10994.5|10999.5|10998.6|10985.6|10984.8|5729
1632384000000|2021-09-23 08:00:00|10995.6|10994.6|10994.9|10993.9|10996.7|10996|10990.9|10990|3417
1632387600000|2021-09-23 09:00:00|10995|10994|10996.3|10995.3|11000.8|10999.9|10994.5|10993.7|3353
1632391200000|2021-09-23 10:00:00|10996.4|10995.4|10984.7|10983.7|10997.4|10996.6|10976.3|10975.3|5883
1632394800000|2021-09-23 11:00:00|10984.5|10983.5|11003|11002.3|11005.1|11004.3|10982.4|10981.4|5370
1632398400000|2021-09-23 12:00:00|11003.1|11002.4|11008.1|11007.4|11010.6|11009.7|10993.8|10993.1|6518
1632402000000|2021-09-23 13:00:00|11008.2|11007.5|11006.5|11005.5|11013.9|11013.1|11005.7|11004.7|6713
1632405600000|2021-09-23 14:00:00|11006.6|11005.6|11013.2|11012.2|11015.3|11014.3|11005.3|11004.3|6068
1632409200000|2021-09-23 15:00:00|11013.1|11012.1|11017.9|11017.2|11020.7|11019.8|11012.8|11011.8|5474
1632412800000|2021-09-23 16:00:00|11018|11017.3|11018.3|11017.3|11020.3|11019.5|11014|11013.1|3461
1632416400000|2021-09-23 17:00:00|11017.9|11017.2|11018.4|11017.4|11019.2|11018.5|11016.1|11015.2|2421
1632420000000|2021-09-23 18:00:00|11018.5|11017.5|11024.9|11023.9|11024.9|11024|11018.4|11017.4|2524
1632423600000|2021-09-23 19:00:00|11024.6|11023.8|11027|11026.3|11029.5|11028.7|11023.8|11023|2521
1632427200000|2021-09-23 20:00:00|11027.2|11026.5|11033.3|11032.3|11035.3|11034.4|11026.6|11025.7|1746
1632430800000|2021-09-23 21:00:00|11033.2|11032.2|11033|11029.7|11033.5|11032.2|11030.1|11026.7|6010
1632434400000|2021-09-23 22:00:00|11032.8|11029.5|11029.4|11028.4|11033.4|11030.9|11025.9|11024.9|1894
1632438000000|2021-09-23 23:00:00|11029.3|11028.3|11033.4|11032.4|11034.8|11034|11027.9|11027|1311
1632441600000|2021-09-24 00:00:00|11033.5|11032.5|11037.7|11036.7|11042.4|11041.6|11031.6|11030.7|4627
1632445200000|2021-09-24 01:00:00|11037.9|11037.2|11032.3|11031.3|11041.8|11041|11031.9|11031.1|2840
1632448800000|2021-09-24 02:00:00|11032.4|11031.4|11039.8|11039.1|11040.1|11039.3|11032.4|11031.4|2141
1632452400000|2021-09-24 03:00:00|11039.9|11039.2|11042.4|11041.7|11045.3|11044.5|11039.1|11038.4|2576
1632456000000|2021-09-24 04:00:00|11042.5|11041.8|11044.4|11043.4|11044.6|11043.9|11039.3|11038.5|1967
1632459600000|2021-09-24 05:00:00|11044.5|11043.5|11048.1|11047.4|11049.4|11048.5|11041.9|11041.1|2023
1632463200000|2021-09-24 06:00:00|11048.3|11047.3|11057.2|11056.5|11057.5|11056.7|11047.8|11046.8|3572
1632466800000|2021-09-24 07:00:00|11057.1|11056.4|11047.3|11046.3|11057.3|11056.5|11046.8|11045.9|5391
1632470400000|2021-09-24 08:00:00|11047.5|11046.5|11042.5|11041.8|11048.8|11048|11031.8|11030.9|4754
1632474000000|2021-09-24 09:00:00|11042.2|11041.5|11038.7|11038|11044.6|11043.9|11035.7|11034.8|3152
1632477600000|2021-09-24 10:00:00|11038.8|11038.1|11043.8|11043.1|11045.9|11045.1|11037.2|11036.5|3090
1632481200000|2021-09-24 11:00:00|11043.7|11043|11053.8|11053.1|11056.6|11055.8|11041.9|11041.1|3504
1632484800000|2021-09-24 12:00:00|11054.1|11053.4|11055.9|11054.9|11059.2|11058.5|11047.7|11046.9|5153
1632488400000|2021-09-24 13:00:00|11055.8|11054.8|11069|11068|11070.2|11069.4|11054.5|11053.6|5790
1632492000000|2021-09-24 14:00:00|11068.8|11067.8|11072.2|11071.5|11074.9|11074.1|11062.2|11061.2|5673
1632495600000|2021-09-24 15:00:00|11072.3|11071.6|11071.5|11070.8|11074.5|11073.7|11062.5|11061.5|3947
1632499200000|2021-09-24 16:00:00|11071.6|11070.9|11075.9|11074.9|11077.1|11076.1|11067.4|11066.6|2626
1632502800000|2021-09-24 17:00:00|11076|11075|11075.7|11075|11077|11076.2|11073.6|11072.7|2176
1632506400000|2021-09-24 18:00:00|11075.9|11074.9|11079.5|11078.8|11079.8|11079.1|11074.4|11073.5|1934
1632510000000|2021-09-24 19:00:00|11079.6|11078.9|11075.3|11074.3|11079.7|11078.9|11075.3|11074.3|1534
1632513600000|2021-09-24 20:00:00|11075.4|11074.4|11075.9|11074.9|11078.5|11077.5|11073.6|11070.4|2002
1632686400000|2021-09-26 20:00:00|11070.5|11068.5|11071.6|11064.5|11073.4|11068.5|11070.3|11060.4|122
1632690000000|2021-09-26 21:00:00|11070.6|11060.9|11075.9|11063.9|11080.9|11073.1|11070.1|11060.9|1690
1632693600000|2021-09-26 22:00:00|11075.5|11063.5|11079.8|11078.8|11081.9|11078.9|11073.8|11063.5|2709
1632697200000|2021-09-26 23:00:00|11079.7|11078.7|11077.3|11076.6|11080.2|11079.3|11074.4|11073.6|1206
1632700800000|2021-09-27 00:00:00|11077.4|11076.3|11074.2|11073.5|11081.1|11080.1|11065.7|11064.8|4422
1632704400000|2021-09-27 01:00:00|11074.3|11073.3|11066.3|11065.3|11074.8|11074|11063.2|11062.4|3066
1632708000000|2021-09-27 02:00:00|11066.2|11065.2|11063|11062.3|11067.7|11066.9|11061.4|11060.6|2501
1632711600000|2021-09-27 03:00:00|11063.2|11062.5|11058.2|11057.2|11063.3|11062.6|11054|11053.1|2330
1632715200000|2021-09-27 04:00:00|11058.1|11057.1|11055.5|11054.8|11058.5|11057.6|11055.1|11054.2|1640
1632718800000|2021-09-27 05:00:00|11055.6|11054.9|11063.6|11062.6|11064.1|11063.3|11055.3|11054.5|1914
1632722400000|2021-09-27 06:00:00|11063.8|11062.8|11071.4|11070.4|11072|11071.3|11063.8|11062.8|3280
1632726000000|2021-09-27 07:00:00|11071.5|11070.5|11078.2|11077.5|11078.6|11077.7|11062|11061.2|3968
1632729600000|2021-09-27 08:00:00|11078.3|11077.6|11091.4|11090.7|11095.3|11094.5|11072.2|11071.5|5209
1632733200000|2021-09-27 09:00:00|11091.5|11090.5|11095.1|11094.4|11097.6|11096.6|11088.4|11087.6|4016
1632736800000|2021-09-27 10:00:00|11095.2|11094.5|11091.1|11090.4|11099.1|11098.4|11088.2|11087.5|2908
1632740400000|2021-09-27 11:00:00|11091.2|11090.5|11103.6|11102.6|11107.1|11106.2|11091|11090.3|3267
1632744000000|2021-09-27 12:00:00|11103.4|11102.9|11087.4|11086.4|11103.5|11102.9|11081.7|11080.8|8217
1632747600000|2021-09-27 13:00:00|11087.5|11086.5|11083.3|11082.6|11095.6|11094.7|11083.3|11082.5|7007
1632751200000|2021-09-27 14:00:00|11083.2|11082.5|11098.9|11098.2|11099.5|11098.6|11078.5|11077.7|5994
1632754800000|2021-09-27 15:00:00|11098.8|11098.1|11097|11096.3|11102.7|11101.7|11092.1|11091.1|4971
1632758400000|2021-09-27 16:00:00|11096.9|11096.2|11100.1|11099.4|11100.9|11100.1|11092.6|11091.7|2510
1632762000000|2021-09-27 17:00:00|11100|11099.3|11098.9|11097.9|11100.3|11099.6|11096.1|11095.3|2270
1632765600000|2021-09-27 18:00:00|11098.7|11098|11101.9|11100.9|11102.4|11101.5|11095.6|11094.7|1927
1632769200000|2021-09-27 19:00:00|11101.8|11100.8|11100.4|11099.4|11103.8|11102.8|11099.7|11098.7|2163
1632772800000|2021-09-27 20:00:00|11100.3|11099.6|11102.3|11098.6|11102.8|11101.7|11100|11097.5|1925
1632776400000|2021-09-27 21:00:00|11102.8|11098.4|11100.3|11097.3|11103.6|11098.6|11099.1|11093.6|10847
1632780000000|2021-09-27 22:00:00|11100.2|11097.2|11099.3|11098.3|11103.1|11100.1|11097.9|11096.9|1281
1632783600000|2021-09-27 23:00:00|11099.2|11098.2|11097|11096|11101.3|11100.3|11095.2|11094.2|1005
1632787200000|2021-09-28 00:00:00|11096.9|11095.9|11103.9|11102.9|11104.6|11103.6|11093.9|11093|3154
1632790800000|2021-09-28 01:00:00|11103.8|11103.1|11109.6|11108.9|11113.9|11113.1|11101|11100.1|3112
1632794400000|2021-09-28 02:00:00|11109.7|11109|11118.5|11117.5|11119.5|11118.7|11106.3|11105.3|2588
1632798000000|2021-09-28 03:00:00|11118.6|11117.6|11122.9|11121.9|11124.7|11123.8|11115.8|11114.9|2398
1632801600000|2021-09-28 04:00:00|11123|11122|11116.1|11115.4|11123.9|11122.9|11116|11115.1|1762
1632805200000|2021-09-28 05:00:00|11116.2|11115.2|11122.3|11121.3|11123.6|11122.8|11112.5|11111.5|2440
1632808800000|2021-09-28 06:00:00|11122.2|11121.2|11135.7|11134.7|11138.5|11137.5|11121|11120.1|4873
1632812400000|2021-09-28 07:00:00|11135.8|11134.8|11125|11124.3|11143|11142.1|11123.6|11122.7|6488
1632816000000|2021-09-28 08:00:00|11125.1|11124.4|11129.2|11128.2|11133.2|11132.2|11116.8|11115.8|4907
1632819600000|2021-09-28 09:00:00|11129.3|11128.3|11131.2|11130.5|11135.1|11134.1|11124.8|11123.9|4134
1632823200000|2021-09-28 10:00:00|11131.3|11130.6|11145|11144|11145.2|11144.3|11130.5|11129.7|4297
1632826800000|2021-09-28 11:00:00|11145.1|11144.1|11144.5|11143.5|11147.2|11146.4|11137.8|11136.9|5101
1632830400000|2021-09-28 12:00:00|11144.6|11143.6|11156.1|11155.1|11164.4|11163.5|11143.4|11142.7|7581
1632834000000|2021-09-28 13:00:00|11156.5|11155.5|11154.3|11153.3|11163.5|11162.7|11142|11141.3|8693
1632837600000|2021-09-28 14:00:00|11154.1|11153.1|11145.6|11144.6|11156.6|11155.6|11123.8|11122.8|11178
1632841200000|2021-09-28 15:00:00|11145.5|11144.8|11134.1|11133.4|11146.5|11145.5|11124.8|11123.8|7254
1632844800000|2021-09-28 16:00:00|11133.7|11133|11142.4|11141.4|11142.9|11141.9|11132.4|11131.5|4688
1632848400000|2021-09-28 17:00:00|11142|11141.3|11153.1|11152.1|11154.3|11153.3|11142|11141.3|4426
1632852000000|2021-09-28 18:00:00|11153.2|11152.5|11160|11159|11160.2|11159.4|11151.3|11150.4|4188
1632855600000|2021-09-28 19:00:00|11160.1|11159.1|11147.2|11146.2|11162.6|11161.6|11145.9|11145.2|3500
1632859200000|2021-09-28 20:00:00|11147.3|11146.3|11153.8|11147.8|11156.5|11155.6|11145.8|11144.8|2383
1632862800000|2021-09-28 21:00:00|11152.1|11149.5|11153.4|11148.3|11155.5|11149.9|11151.5|11145.5|7649
1632866400000|2021-09-28 22:00:00|11153.1|11148.2|11154.6|11153.6|11155.1|11154.1|11150.6|11148|1787
1632870000000|2021-09-28 23:00:00|11154.7|11153.7|11153.5|11152.5|11158.9|11157.9|11153|11152.2|1412
1632873600000|2021-09-29 00:00:00|11153.4|11152.4|11165.2|11164.5|11168.8|11167.8|11149.8|11148.8|3935
1632877200000|2021-09-29 01:00:00|11165.5|11164.7|11156.4|11155.7|11168.9|11168|11155.1|11154.2|3765
1632880800000|2021-09-29 02:00:00|11156.5|11155.8|11142|11141|11160.2|11159.2|11141.7|11140.8|3104
1632884400000|2021-09-29 03:00:00|11142.1|11141.1|11142.8|11141.8|11147.3|11146.4|11134.8|11133.8|2947
1632888000000|2021-09-29 04:00:00|11142.7|11141.7|11150.2|11149.2|11155.7|11154.7|11142.2|11141.3|2788
1632891600000|2021-09-29 05:00:00|11150.3|11149.3|11149.1|11148.1|11154.7|11153.8|11138|11137|4759
1632895200000|2021-09-29 06:00:00|11149|11148|11143.8|11142.8|11157|11156|11137.2|11136.3|6160
1632898800000|2021-09-29 07:00:00|11143.6|11142.6|11130.7|11129.7|11150.7|11149.7|11128|11127.1|7056
1632902400000|2021-09-29 08:00:00|11130.5|11129.5|11132.8|11131.8|11133.8|11132.9|11121.2|11120.2|5255
1632906000000|2021-09-29 09:00:00|11132.7|11131.7|11129.7|11129|11134.2|11133.5|11124.4|11123.7|3836
1632909600000|2021-09-29 10:00:00|11129.8|11129.1|11134.7|11133.7|11138.7|11137.7|11128.1|11127.4|3432
1632913200000|2021-09-29 11:00:00|11134.6|11133.6|11140.5|11139.8|11146.1|11145.2|11133.3|11132.6|4275
1632916800000|2021-09-29 12:00:00|11140.7|11140|11158|11157.3|11159|11158.3|11139.5|11138.7|6136
1632920400000|2021-09-29 13:00:00|11158.2|11157.5|11160.9|11159.9|11161.5|11160.5|11150.5|11149.6|7222
1632924000000|2021-09-29 14:00:00|11161.1|11160.1|11191.7|11191|11193.2|11192.5|11156.4|11155.4|7760
1632927600000|2021-09-29 15:00:00|11191.8|11191.1|11183.4|11182.4|11192.3|11191.4|11182.6|11181.7|4678
1632931200000|2021-09-29 16:00:00|11183.3|11182.6|11195.4|11194.4|11195.5|11194.6|11182.4|11181.6|3749
1632934800000|2021-09-29 17:00:00|11195.3|11194.3|11202.1|11201.1|11205.5|11204.5|11193.4|11192.4|4264
1632938400000|2021-09-29 18:00:00|11202.2|11201.2|11198.7|11197.7|11203.9|11202.9|11196.8|11195.9|3367
1632942000000|2021-09-29 19:00:00|11198.6|11197.6|11196.3|11195.3|11200.8|11199.8|11196|11195|1975
1632945600000|2021-09-29 20:00:00|11196.6|11195.6|11198.5|11194.9|11201.5|11200.5|11196.6|11194.8|2122
1632949200000|2021-09-29 21:00:00|11198.3|11195.5|11199.4|11193.4|11204.8|11199.5|11196.4|11192.5|10737
1632952800000|2021-09-29 22:00:00|11199.3|11193.3|11197.1|11196.1|11199.7|11196.6|11194.3|11193.1|2060
1632956400000|2021-09-29 23:00:00|11197.3|11196.3|11194.4|11193.4|11198.1|11197.3|11193.6|11192.8|1420
1632960000000|2021-09-30 00:00:00|11194.3|11193.3|11188.9|11187.9|11195.1|11194.1|11186.1|11185.1|3626
1632963600000|2021-09-30 01:00:00|11189|11188|11185|11184|11194.3|11193.3|11180.2|11179.2|3862
1632967200000|2021-09-30 02:00:00|11185.1|11184.1|11185.9|11184.9|11187.5|11186.6|11181.1|11180.2|2573
1632970800000|2021-09-30 03:00:00|11185.6|11184.7|11191.4|11190.4|11191.4|11190.5|11182|11181.3|2089
1632974400000|2021-09-30 04:00:00|11191.5|11190.5|11193.8|11192.8|11199.3|11198.3|11190.4|11189.4|2052
1632978000000|2021-09-30 05:00:00|11193.7|11192.7|11185.8|11184.8|11196|11195.1|11184|11183.1|2833
1632981600000|2021-09-30 06:00:00|11185.9|11184.9|11197.5|11196.8|11198.9|11197.9|11185.7|11184.8|4291
1632985200000|2021-09-30 07:00:00|11197.8|11196.9|11187.9|11186.9|11207|11206|11187.5|11186.7|5949
1632988800000|2021-09-30 08:00:00|11187.8|11186.8|11195.4|11194.4|11195.6|11194.9|11181.9|11181.2|4292
1632992400000|2021-09-30 09:00:00|11195.3|11194.3|11192.4|11191.4|11197.3|11196.3|11186.7|11185.8|2990
1632996000000|2021-09-30 10:00:00|11192.5|11191.5|11204.2|11203.5|11204.6|11203.8|11187.9|11187.1|3937
1632999600000|2021-09-30 11:00:00|11204.1|11203.4|11199.4|11198.4|11208.4|11207.6|11197.7|11196.7|3840
1633003200000|2021-09-30 12:00:00|11199.2|11198.2|11188.3|11187.3|11201.7|11201|11186.6|11185.7|6883
1633006800000|2021-09-30 13:00:00|11188.2|11187.2|11179.2|11178.2|11197.2|11196.2|11171|11170|8040
1633010400000|2021-09-30 14:00:00|11179.1|11178.1|11158.4|11157.4|11188.2|11187.2|11154.8|11153.8|9334
1633014000000|2021-09-30 15:00:00|11158.3|11157.3|11151.3|11150.6|11160.9|11159.9|11141.7|11140.7|8868
1633017600000|2021-09-30 16:00:00|11151.2|11150.5|11144|11143|11153.1|11152.1|11141.8|11141.1|5426
1633021200000|2021-09-30 17:00:00|11143.9|11142.9|11141.4|11140.4|11145.9|11145|11132.6|11131.6|4302
1633024800000|2021-09-30 18:00:00|11141.3|11140.3|11140.6|11139.6|11149|11148|11139.8|11138.8|3629
1633028400000|2021-09-30 19:00:00|11140.5|11139.5|11129.5|11128.5|11140.5|11139.5|11129.2|11128.2|3491
1633032000000|2021-09-30 20:00:00|11129.6|11128.6|11132|11126|11132|11130|11124.5|11123.5|3011
1633035600000|2021-09-30 21:00:00|11130.8|11127|11130.4|11128.5|11132.6|11129.9|11127|11123.1|5838
1633039200000|2021-09-30 22:00:00|11130.5|11128.7|11135.9|11134.9|11138.5|11137.5|11129.9|11127.9|2897
1633042800000|2021-09-30 23:00:00|11135.8|11134.8|11147|11146|11147.7|11146.7|11135|11134|1973
1633046400000|2021-10-01 00:00:00|11146.9|11145.9|11140.3|11139.3|11149.4|11148.4|11136.2|11135.2|4350
1633050000000|2021-10-01 01:00:00|11140.4|11139.4|11130.6|11129.6|11142.3|11141.3|11125.2|11124.2|5186
1633053600000|2021-10-01 02:00:00|11130.7|11129.7|11126.6|11125.6|11133|11132|11123.7|11122.7|3188
1633057200000|2021-10-01 03:00:00|11126.7|11125.7|11116|11115|11130.9|11130.1|11114.9|11113.9|3801
1633060800000|2021-10-01 04:00:00|11116.3|11115.3|11117.8|11116.8|11119.1|11118.1|11112.1|11111.2|3016
1633064400000|2021-10-01 05:00:00|11117.9|11116.9|11119.4|11118.4|11122.4|11121.4|11113.5|11112.7|2826
1633068000000|2021-10-01 06:00:00|11119.6|11118.6|11112|11111|11126.7|11125.7|11106.5|11105.5|6091
1633071600000|2021-10-01 07:00:00|11111.9|11110.9|11126.3|11125.3|11130.2|11129.3|11105.3|11104.4|7089
1633075200000|2021-10-01 08:00:00|11126.2|11125.2|11111.7|11110.7|11128.8|11127.8|11108.2|11107.2|6526
1633078800000|2021-10-01 09:00:00|11111.6|11110.6|11113.3|11112.3|11116.4|11115.5|11105.5|11104.5|5026
1633082400000|2021-10-01 10:00:00|11113.2|11112.2|11119.2|11118.2|11119.9|11118.9|11108.4|11107.6|3908
1633086000000|2021-10-01 11:00:00|11119.1|11118.1|11116.5|11115.8|11126.6|11125.7|11109.1|11108.1|5787
1633089600000|2021-10-01 12:00:00|11116.6|11115.9|11099.3|11098.6|11121.8|11120.3|11096.7|11095.7|7358
1633093200000|2021-10-01 13:00:00|11099.4|11098.4|11096.1|11094.5|11111.9|11110.9|11091|11090.2|9012
1633096800000|2021-10-01 14:00:00|11096.2|11094.4|11096.1|11095.4|11114.3|11113.3|11091.3|11090.4|9736
1633100400000|2021-10-01 15:00:00|11096.2|11095.5|11098.9|11097.9|11111.4|11110.4|11096.2|11095.3|6556
1633104000000|2021-10-01 16:00:00|11098.8|11097.8|11100.6|11099.6|11102.7|11101.7|11095.6|11094.6|3657
1633107600000|2021-10-01 17:00:00|11100.7|11099.7|11102.3|11101.3|11104.4|11103.4|11099.2|11098.2|1959
1633111200000|2021-10-01 18:00:00|11102.2|11101.2|11105.8|11104.8|11106.8|11105.8|11101.8|11100.8|2227
1633114800000|2021-10-01 19:00:00|11105.9|11104.9|11103|11102|11112.6|11111.7|11102.7|11101.8|2170
1633118400000|2021-10-01 20:00:00|11102.8|11102.1|11107.6|11106.6|11110.1|11107.6|11102.2|11101.2|2061
1633291200000|2021-10-03 20:00:00|11095.5|11090.2|11090.9|11088.9|11100.5|11093.8|11087.8|11084|642
1633294800000|2021-10-03 21:00:00|11090.2|11088.2|11098|11092|11107.8|11096.6|11090.2|11085.8|2078
1633298400000|2021-10-03 22:00:00|11099|11093|11100.5|11099.5|11105.2|11101.1|11090.7|11089.5|4184
1633302000000|2021-10-03 23:00:00|11100.7|11099.7|11095.5|11094.5|11101.1|11100.1|11093.3|11092.3|1841
1633305600000|2021-10-04 00:00:00|11095.6|11094.6|11095.7|11094.7|11100.6|11099.7|11089|11088|4910
1633309200000|2021-10-04 01:00:00|11095.4|11094.4|11099.6|11098.6|11105.8|11104.8|11093.2|11092.4|4817
1633312800000|2021-10-04 02:00:00|11099.4|11098.4|11108.8|11107.8|11111|11110|11098.3|11097.4|3923
1633316400000|2021-10-04 03:00:00|11109|11108.3|11106.8|11105.8|11112.1|11111.3|11104.1|11103.3|3093
1633320000000|2021-10-04 04:00:00|11106.4|11105.7|11105.1|11104.1|11107.5|11106.6|11102.1|11101.2|2878
1633323600000|2021-10-04 05:00:00|11105|11104|11106.7|11105.7|11108.5|11107.6|11102.3|11101.4|3173
1633327200000|2021-10-04 06:00:00|11106.9|11105.9|11101.9|11100.9|11108.8|11107.8|11097|11096.1|5277
1633330800000|2021-10-04 07:00:00|11102.1|11101.4|11116.9|11116.2|11120.3|11119.4|11100.9|11100.1|6941
1633334400000|2021-10-04 08:00:00|11117.1|11116.1|11121.1|11120.1|11125.3|11124.4|11112.7|11111.8|4658
1633338000000|2021-10-04 09:00:00|11121|11120|11124.6|11123.6|11126.5|11125.8|11119.3|11118.3|4124
1633341600000|2021-10-04 10:00:00|11124.5|11123.5|11129.9|11128.9|11130.9|11129.9|11122.3|11121.5|3511
1633345200000|2021-10-04 11:00:00|11129.8|11128.8|11108.8|11107.8|11129.9|11129|11106.8|11105.9|4026
1633348800000|2021-10-04 12:00:00|11108.7|11107.7|11107.2|11106.2|11112.5|11111.7|11091.5|11090.6|5924
1633352400000|2021-10-04 13:00:00|11107|11106.3|11115|11114|11123.8|11123|11107|11106.1|7317
1633356000000|2021-10-04 14:00:00|11114.9|11113.9|11089|11088|11118.3|11117.3|11082.6|11081.8|10722
1633359600000|2021-10-04 15:00:00|11088.9|11087.9|11094.7|11094|11098.7|11097.7|11084.3|11083.4|7387
1633363200000|2021-10-04 16:00:00|11094.6|11093.9|11087.4|11086.4|11096.3|11095.4|11083.9|11082.9|4099
1633366800000|2021-10-04 17:00:00|11087.1|11086.3|11090.4|11089.7|11093.1|11092.2|11087.1|11086.3|3138
1633370400000|2021-10-04 18:00:00|11090.3|11089.6|11090.9|11089.9|11091.7|11090.9|11085.5|11084.6|3404
1633374000000|2021-10-04 19:00:00|11090.8|11089.8|11092.6|11091.6|11100.6|11099.6|11090.3|11089.5|3681
1633377600000|2021-10-04 20:00:00|11092.8|11091.8|11093.8|11091.9|11094.5|11093.6|11091.8|11090.8|1882
1633381200000|2021-10-04 21:00:00|11094.4|11092|11094.6|11089.3|11096.8|11092.7|11093.3|11088.2|11550
1633384800000|2021-10-04 22:00:00|11095|11089.5|11098.3|11097.3|11100.7|11099.6|11091.5|11089|2293
1633388400000|2021-10-04 23:00:00|11098.6|11097.6|11097.5|11096.5|11099|11098|11093.1|11092.1|1618
1633392000000|2021-10-05 00:00:00|11097.4|11096.4|11093.7|11092.7|11098.9|11097.9|11087.6|11086.6|4649
1633395600000|2021-10-05 01:00:00|11093.6|11092.6|11109.5|11108.8|11112.6|11111.8|11093|11092.2|5038
1633399200000|2021-10-05 02:00:00|11109.3|11108.6|11111.2|11110.5|11112.3|11111.5|11106.1|11105.3|4057
1633402800000|2021-10-05 03:00:00|11111.3|11110.6|11117.3|11116.6|11119.7|11118.9|11109.1|11108.1|3738
1633406400000|2021-10-05 04:00:00|11117.2|11116.5|11119.6|11118.6|11120.8|11120|11116.8|11116|2986
1633410000000|2021-10-05 05:00:00|11119.5|11118.5|11119.3|11118.3|11123|11122.3|11115.6|11114.7|2941
1633413600000|2021-10-05 06:00:00|11119.4|11118.7|11117|11116|11123.2|11122.2|11111.8|11110.9|4991
1633417200000|2021-10-05 07:00:00|11116.7|11115.7|11109.9|11108.9|11126.4|11125.5|11109.1|11108.2|6832
1633420800000|2021-10-05 08:00:00|11109.8|11108.8|11117.4|11116.4|11120.3|11119.5|11107.8|11107|4966
1633424400000|2021-10-05 09:00:00|11117.5|11116.5|11117.2|11116.5|11119.2|11118.4|11111.9|11111.2|3207
1633428000000|2021-10-05 10:00:00|11117.3|11116.6|11123.2|11122.5|11124|11123.2|11116.1|11115.2|3211
1633431600000|2021-10-05 11:00:00|11123.3|11122.6|11122.2|11121.5|11132.1|11131.1|11120|11119.2|3521
1633435200000|2021-10-05 12:00:00|11122.3|11121.6|11127.2|11126.2|11129.1|11128.2|11113.6|11112.9|5552
1633438800000|2021-10-05 13:00:00|11127.1|11126.1|11137.4|11136.4|11142.7|11142|11124.2|11123.4|7590
1633442400000|2021-10-05 14:00:00|11138.7|11137.7|11154.8|11154.1|11156.7|11156|11138.4|11137.4|7342
1633446000000|2021-10-05 15:00:00|11154.9|11154.2|11139.7|11138.7|11155.9|11155.2|11135.7|11134.7|4919
1633449600000|2021-10-05 16:00:00|11139.6|11138.9|11146|11145.3|11146.8|11145.9|11139.5|11138.6|3122
1633453200000|2021-10-05 17:00:00|11146.1|11145.4|11142.7|11142|11148.4|11147.5|11142|11141.2|1911
1633456800000|2021-10-05 18:00:00|11142.8|11142.1|11149.3|11148.6|11149.3|11148.6|11141.3|11140.4|2341
1633460400000|2021-10-05 19:00:00|11149.4|11148.7|11147|11146|11153|11152|11146.2|11145.5|2303
1633464000000|2021-10-05 20:00:00|11146.9|11146.2|11147.7|11145.1|11152.3|11151.4|11145.9|11144.9|1407
1633467600000|2021-10-05 21:00:00|11147.6|11145|11151.1|11145.9|11153.9|11149.3|11146.2|11140.9|9849
1633471200000|2021-10-05 22:00:00|11150.8|11146|11150|11149|11152.6|11151.6|11146.3|11144|2184
1633474800000|2021-10-05 23:00:00|11150.1|11149.1|11149.3|11148.3|11152|11151.1|11148.3|11147.3|1550
1633478400000|2021-10-06 00:00:00|11149.5|11148.5|11164.5|11163.5|11164.6|11163.7|11149.5|11148.5|3943
1633482000000|2021-10-06 01:00:00|11164.3|11163.3|11159.2|11158.2|11165.3|11164.4|11155.3|11154.6|4212
1633485600000|2021-10-06 02:00:00|11159|11158.3|11161.7|11161|11163.7|11162.8|11155.1|11154.2|3827
1633489200000|2021-10-06 03:00:00|11161.8|11160.8|11163.5|11162.8|11166.8|11166|11159.1|11158.1|3831
1633492800000|2021-10-06 04:00:00|11163.7|11162.7|11176.2|11175.5|11177.4|11176.6|11163.1|11162.2|3399
1633496400000|2021-10-06 05:00:00|11176.1|11175.4|11177.4|11176.4|11178.4|11177.6|11172.6|11171.9|3138
1633500000000|2021-10-06 06:00:00|11177.5|11176.5|11171.2|11170.5|11179.3|11178.4|11167.1|11166.4|5144
1633503600000|2021-10-06 07:00:00|11171.3|11170.3|11167.7|11167|11174.2|11173.2|11159.4|11158.6|7308
1633507200000|2021-10-06 08:00:00|11167.9|11166.9|11158.4|11157.4|11168.5|11167.6|11149.1|11148.1|7199
1633510800000|2021-10-06 09:00:00|11158.2|11157.2|11152.8|11151.8|11159.6|11158.6|11145|11144|6426
1633514400000|2021-10-06 10:00:00|11152.9|11151.9|11142.3|11141.3|11153.7|11152.7|11136.8|11135.8|5287
1633518000000|2021-10-06 11:00:00|11142.2|11141.2|11137.8|11136.8|11149.8|11149|11135.4|11134.4|5011
1633521600000|2021-10-06 12:00:00|11137.3|11136.6|11135.3|11134.3|11143.9|11141.1|11128.5|11127.5|8359
1633525200000|2021-10-06 13:00:00|11135.2|11134.2|11131.6|11130.6|11143.7|11142.7|11130.1|11129.1|7514
1633528800000|2021-10-06 14:00:00|11131.5|11130.5|11125.3|11124.6|11132.6|11131.6|11120.5|11119.7|8456
1633532400000|2021-10-06 15:00:00|11125.4|11124.7|11134.5|11133.8|11139.7|11138.9|11123.7|11123|5715
1633536000000|2021-10-06 16:00:00|11134.6|11133.9|11139.3|11138.3|11141.2|11140.3|11132.3|11131.3|3275
1633539600000|2021-10-06 17:00:00|11139.2|11138.2|11145.4|11144.4|11147.8|11146.9|11135.3|11134.4|3075
1633543200000|2021-10-06 18:00:00|11145.3|11144.3|11144.4|11143.4|11150.3|11149.3|11142.8|11141.9|3297
1633546800000|2021-10-06 19:00:00|11143.8|11143.1|11139.3|11138.3|11144.5|11143.7|11138.4|11137.4|3068
1633550400000|2021-10-06 20:00:00|11139.4|11138.4|11142.6|11139.5|11144.3|11143.3|11139|11138.1|1295
1633554000000|2021-10-06 21:00:00|11142.7|11138.8|11143.2|11141.3|11144.5|11142.4|11140.7|11136.9|13407
1633557600000|2021-10-06 22:00:00|11143.1|11141.1|11144.1|11143.1|11144.7|11143.7|11142.2|11140.5|1821
1633561200000|2021-10-06 23:00:00|11144.2|11143.2|11141.2|11140.5|11144.5|11143.5|11138|11137.3|1906
1633564800000|2021-10-07 00:00:00|11141.1|11140.4|11138.6|11137.9|11144.5|11143.8|11131.7|11130.9|5475
1633568400000|2021-10-07 01:00:00|11138.8|11137.8|11147.2|11146.5|11147.4|11146.7|11137|11136.1|3820
1633572000000|2021-10-07 02:00:00|11147.3|11146.6|11149|11148.3|11151.3|11150.6|11147|11146.2|2380
1633575600000|2021-10-07 03:00:00|11148.9|11148.2|11142.7|11142|11149|11148.3|11142.4|11141.4|2147
1633579200000|2021-10-07 04:00:00|11142.6|11141.9|11142|11141.3|11144.5|11143.7|11139.6|11138.9|1480
1633582800000|2021-10-07 05:00:00|11142.1|11141.4|11148.6|11147.6|11148.8|11148.1|11140.1|11139.4|2374
1633586400000|2021-10-07 06:00:00|11148.7|11147.7|11136.2|11135.2|11151.7|11150.9|11134.8|11133.8|4724
1633590000000|2021-10-07 07:00:00|11136.1|11135.1|11129.7|11129|11143.1|11142.2|11123.4|11122.4|5647
1633593600000|2021-10-07 08:00:00|11129.8|11128.8|11142.1|11141.1|11144.4|11143.7|11127.3|11126.6|4244
1633597200000|2021-10-07 09:00:00|11142.2|11141.2|11146.9|11146.2|11153.5|11152.6|11141.6|11140.7|4605
1633600800000|2021-10-07 10:00:00|11146.8|11146.1|11140.3|11139.6|11148.8|11148|11140|11139.3|2478
1633604400000|2021-10-07 11:00:00|11140.2|11139.5|11135.7|11134.7|11141.4|11140.6|11128.9|11128|4022
1633608000000|2021-10-07 12:00:00|11135.4|11134.5|11145.7|11145|11147.4|11146.7|11132.3|11131.5|5383
1633611600000|2021-10-07 13:00:00|11146|11145.3|11144.9|11143.9|11155.8|11154.9|11142|11141|7550
1633615200000|2021-10-07 14:00:00|11144.7|11144|11152.5|11151.8|11154.5|11153.8|11138.9|11137.9|5909
1633618800000|2021-10-07 15:00:00|11152.7|11152|11150.4|11149.7|11153.1|11152.3|11145|11144.2|4300
1633622400000|2021-10-07 16:00:00|11150.5|11149.5|11163|11162|11163.1|11162.3|11148.7|11147.8|3304
1633626000000|2021-10-07 17:00:00|11163.1|11162.4|11159.9|11159.2|11163.6|11162.6|11156.5|11155.6|2550
1633629600000|2021-10-07 18:00:00|11160|11159.3|11162.8|11161.8|11164.8|11163.9|11159.9|11159.2|2766
1633633200000|2021-10-07 19:00:00|11163|11162|11160.1|11159.1|11164.1|11163.3|11159.9|11159|2462
1633636800000|2021-10-07 20:00:00|11160|11159|11164.1|11160.6|11165.6|11164.8|11160|11159|1431
1633640400000|2021-10-07 21:00:00|11164.7|11160.2|11163.9|11161|11166.3|11162.5|11161.5|11156|12433
1633644000000|2021-10-07 22:00:00|11163.7|11161.1|11166.7|11165.7|11167.1|11166|11162.5|11161|1881
1633647600000|2021-10-07 23:00:00|11166.8|11165.8|11166.8|11165.8|11168.3|11167.4|11164.2|11163.4|1423
1633651200000|2021-10-08 00:00:00|11166.7|11165.7|11172.4|11171.4|11176.4|11175.4|11166.1|11165.2|3703
1633654800000|2021-10-08 01:00:00|11172.3|11171.3|11185.1|11184.4|11188|11187.1|11172|11171.1|3845
1633658400000|2021-10-08 02:00:00|11185|11184.3|11183.4|11182.7|11190|11189|11182.5|11181.8|2749
1633662000000|2021-10-08 03:00:00|11183.5|11182.8|11184.3|11183.3|11188.1|11187.3|11181.1|11180.3|2253
1633665600000|2021-10-08 04:00:00|11184.2|11183.2|11193|11192.3|11193.2|11192.5|11184|11183.1|2114
1633669200000|2021-10-08 05:00:00|11192.9|11192.2|11192.3|11191.3|11193.5|11192.6|11188.4|11187.7|2414
1633672800000|2021-10-08 06:00:00|11192.4|11191.4|11190.6|11189.9|11194.3|11193.6|11186.8|11185.9|3514
1633676400000|2021-10-08 07:00:00|11190.7|11190|11196.1|11195.4|11199.9|11198.9|11189.1|11188.2|5150
1633680000000|2021-10-08 08:00:00|11196|11195.3|11196.3|11195.6|11200.4|11199.5|11193.8|11193|3496
1633683600000|2021-10-08 09:00:00|11196.2|11195.5|11187.3|11186.6|11196.4|11195.6|11183.3|11182.6|3636
1633687200000|2021-10-08 10:00:00|11187.2|11186.5|11180.4|11179.7|11189.6|11188.9|11179.7|11179|3247
1633690800000|2021-10-08 11:00:00|11180.5|11179.8|11175.3|11174.6|11182.5|11181.8|11169.9|11169.2|3995
1633694400000|2021-10-08 12:00:00|11175.2|11174.5|11160|11159|11186|11185|11151.6|11150.6|11942
1633698000000|2021-10-08 13:00:00|11160.1|11159.1|11186.2|11185.2|11195.8|11194.8|11155.7|11154.7|10517
1633701600000|2021-10-08 14:00:00|11186.3|11185.3|11204.1|11203.4|11204.8|11204.1|11183.8|11183|8555
1633705200000|2021-10-08 15:00:00|11204|11203.3|11215.8|11215.1|11218.4|11217.5|11198.5|11197.6|5835
1633708800000|2021-10-08 16:00:00|11216|11215|11220.2|11219.2|11221.7|11221|11213.8|11212.9|4317
1633712400000|2021-10-08 17:00:00|11220.3|11219.3|11218|11217|11225.3|11224.4|11216.9|11216|2836
1633716000000|2021-10-08 18:00:00|11217.9|11216.9|11219.9|11219.2|11220.5|11219.7|11214|11213.1|2796
1633719600000|2021-10-08 19:00:00|11219.8|11219.1|11221.7|11220.7|11225.2|11224.2|11219.1|11218.2|2337
1633723200000|2021-10-08 20:00:00|11222.1|11221.1|11226.1|11220.9|11227.1|11225|11221.4|11218.3|2102
1633896000000|2021-10-10 20:00:00|11222.5|11210.5|11225.9|11214.4|11227.3|11220.3|11219.7|11207.7|187
1633899600000|2021-10-10 21:00:00|11226.2|11214.2|11223.8|11222.8|11226.8|11225.6|11215.6|11211.5|1276
1633903200000|2021-10-10 22:00:00|11223.6|11222.6|11227.8|11226.8|11233.5|11232.5|11223.6|11222.6|2571
1633906800000|2021-10-10 23:00:00|11227.7|11226.7|11228|11227|11231.7|11230.9|11224.7|11223.8|2119
1633910400000|2021-10-11 00:00:00|11228.1|11227.1|11230.5|11229.8|11231.1|11230.1|11218.2|11217.2|3845
1633914000000|2021-10-11 01:00:00|11230.4|11229.7|11237.5|11236.5|11241.8|11240.9|11230|11229.2|3606
1633917600000|2021-10-11 02:00:00|11237.7|11236.7|11254.3|11253.3|11256.1|11255.1|11237.4|11236.5|2927
1633921200000|2021-10-11 03:00:00|11254|11253|11269.8|11268.8|11273|11272|11253.3|11252.3|3567
1633924800000|2021-10-11 04:00:00|11269.9|11268.9|11268.2|11267.5|11272.6|11271.7|11262.2|11261.3|2922
1633928400000|2021-10-11 05:00:00|11268.3|11267.3|11273.4|11272.4|11275.5|11274.8|11264.8|11263.9|2931
1633932000000|2021-10-11 06:00:00|11273.6|11272.6|11271.1|11270.4|11274.5|11273.7|11264.4|11263.6|4409
1633935600000|2021-10-11 07:00:00|11271.2|11270.5|11279.7|11278.7|11285|11284|11267.5|11266.5|5266
1633939200000|2021-10-11 08:00:00|11279.4|11278.8|11291.7|11290.7|11295.9|11294.9|11279.4|11278.8|4494
1633942800000|2021-10-11 09:00:00|11291.6|11290.6|11296.9|11295.9|11304.1|11303.1|11290.8|11289.8|3517
1633946400000|2021-10-11 10:00:00|11296.7|11296|11293.3|11292.3|11299.2|11298.5|11287.8|11286.8|2946
1633950000000|2021-10-11 11:00:00|11293.4|11292.4|11293.5|11292.8|11297|11296.1|11287.6|11286.9|2934
1633953600000|2021-10-11 12:00:00|11293.3|11292.6|11319.6|11318.6|11324.5|11323.8|11289|11288.3|5701
1633957200000|2021-10-11 13:00:00|11319.7|11318.7|11310.7|11309.7|11319.7|11318.7|11305.4|11304.5|5705
1633960800000|2021-10-11 14:00:00|11310.6|11309.6|11329.6|11328.9|11334.8|11333.9|11310.3|11309.5|4626
1633964400000|2021-10-11 15:00:00|11329.7|11329|11337.2|11336.2|11338.4|11337.5|11323.5|11322.6|2945
1633968000000|2021-10-11 16:00:00|11337.3|11336.3|11341.2|11340.2|11341.8|11340.9|11335.3|11334.5|2500
1633971600000|2021-10-11 17:00:00|11340.8|11339.8|11332.5|11331.5|11340.8|11340|11328.1|11327.1|2753
1633975200000|2021-10-11 18:00:00|11332.4|11331.4|11334.2|11333.2|11334.6|11333.6|11329.6|11328.6|2098
1633978800000|2021-10-11 19:00:00|11334.3|11333.3|11337.2|11336.2|11337.9|11336.9|11333|11332|2141
1633982400000|2021-10-11 20:00:00|11337.1|11336.1|11332|11331|11340.6|11339.6|11329.3|11328.3|2159
1633986000000|2021-10-11 21:00:00|11331.6|11330.6|11333.5|11332.5|11335.7|11334.7|11321.7|11320.7|7384
1633989600000|2021-10-11 22:00:00|11333.1|11332.1|11339.8|11338.8|11342|11341|11332.8|11331.8|2935
1633993200000|2021-10-11 23:00:00|11339.7|11338.7|11339.6|11338.6|11340.4|11339.5|11333.3|11332.3|1887
1633996800000|2021-10-12 00:00:00|11339.4|11338.4|11345.7|11344.7|11349.1|11348.3|11336.8|11335.8|5479
1634000400000|2021-10-12 01:00:00|11345.8|11344.8|11335.8|11334.8|11349.3|11348.3|11331.2|11330.2|4905
1634004000000|2021-10-12 02:00:00|11336|11335|11327.2|11326.5|11339.7|11338.7|11325.2|11324.2|3550
1634007600000|2021-10-12 03:00:00|11327.3|11326.3|11330|11329|11331.2|11330.3|11321.4|11320.5|2863
1634011200000|2021-10-12 04:00:00|11330.1|11329.1|11334.4|11333.7|11335.5|11334.6|11328.2|11327.4|2170
1634014800000|2021-10-12 05:00:00|11334.6|11333.6|11331.8|11330.8|11334.9|11334.1|11324.7|11323.7|2780
1634018400000|2021-10-12 06:00:00|11331.9|11330.9|11307.8|11306.8|11332.3|11331.4|11300.7|11299.7|6073
1634022000000|2021-10-12 07:00:00|11308|11307.1|11329.8|11329.1|11331|11330.3|11305.4|11304.5|6936
1634025600000|2021-10-12 08:00:00|11330|11329.3|11338.1|11337.1|11343.3|11342.5|11326.9|11326|5230
1634029200000|2021-10-12 09:00:00|11338.4|11337.4|11328.2|11327.2|11343.5|11342.7|11323.7|11322.8|4177
1634032800000|2021-10-12 10:00:00|11328.1|11327.1|11336.4|11335.4|11337|11336.2|11327.3|11326.6|3702
1634036400000|2021-10-12 11:00:00|11336.3|11335.3|11340|11339|11340.9|11339.9|11326.9|11325.9|3953
1634040000000|2021-10-12 12:00:00|11339.7|11338.8|11366.6|11365.9|11379.4|11378.4|11335.9|11335.1|7954
1634043600000|2021-10-12 13:00:00|11366.5|11365.8|11350.6|11349.6|11373.2|11372.4|11347|11346|10654
1634047200000|2021-10-12 14:00:00|11350.4|11349.4|11361.8|11361.1|11371.7|11370.8|11345.9|11344.9|9457
1634050800000|2021-10-12 15:00:00|11361.7|11361|11369.3|11368.6|11373.1|11372.2|11358.7|11357.8|5498
1634054400000|2021-10-12 16:00:00|11369.4|11368.4|11364.5|11363.8|11370.6|11369.6|11357.3|11356.4|3634
1634058000000|2021-10-12 17:00:00|11364.4|11363.7|11364.4|11363.7|11369|11368.1|11360.5|11359.6|2753
1634061600000|2021-10-12 18:00:00|11364.5|11363.8|11366.9|11365.9|11367.4|11366.6|11359.4|11358.6|2433
1634065200000|2021-10-12 19:00:00|11366.8|11365.8|11359.9|11359.2|11367.2|11366.2|11356.5|11355.5|2359
1634068800000|2021-10-12 20:00:00|11360.1|11359.1|11361.1|11360.1|11365|11364|11360|11359|2364
1634072400000|2021-10-12 21:00:00|11360.5|11357.9|11361.6|11360.6|11364.7|11360.7|11358.6|11355|8539
1634076000000|2021-10-12 22:00:00|11361.5|11360.5|11358.3|11357.3|11362.8|11361.1|11357.4|11356|1943
1634079600000|2021-10-12 23:00:00|11358.7|11357.7|11354.2|11353.5|11358.7|11357.7|11351.7|11350.9|1961
1634083200000|2021-10-13 00:00:00|11354.3|11353.3|11344.6|11343.6|11359.3|11358.3|11344.4|11343.6|5315
1634086800000|2021-10-13 01:00:00|11344.5|11343.5|11340.3|11339.3|11346.4|11345.4|11339|11338.1|3994
1634090400000|2021-10-13 02:00:00|11340.4|11339.4|11340.4|11339.4|11346|11345.2|11335.1|11334.3|3091
1634094000000|2021-10-13 03:00:00|11340.3|11339.3|11346.7|11346|11349.8|11349|11340.1|11339.2|2271
1634097600000|2021-10-13 04:00:00|11346.9|11345.9|11347.1|11346.1|11348.7|11347.8|11344.6|11343.8|1538
1634101200000|2021-10-13 05:00:00|11347.2|11346.2|11347.6|11346.6|11354.4|11353.5|11346.1|11345.4|2188
1634104800000|2021-10-13 06:00:00|11347.5|11346.8|11351.6|11350.6|11352|11351.3|11340.8|11339.8|3850
1634108400000|2021-10-13 07:00:00|11351.7|11351|11357.8|11357.1|11361.2|11360.5|11350.9|11350.2|4790
1634112000000|2021-10-13 08:00:00|11357.7|11357|11356.1|11355.1|11359.1|11358.4|11348.5|11347.8|4295
1634115600000|2021-10-13 09:00:00|11355.8|11355|11358.4|11357.7|11360.1|11359.1|11353.2|11352.4|3591
1634119200000|2021-10-13 10:00:00|11358.6|11357.6|11355|11354|11361.5|11360.8|11353.1|11352.4|3058
1634122800000|2021-10-13 11:00:00|11354.9|11353.9|11354.9|11354.2|11361.4|11360.7|11351.1|11350.4|3174
1634126400000|2021-10-13 12:00:00|11354.8|11354.1|11366.5|11365.8|11380.9|11380.2|11352.2|11351.2|9468
1634130000000|2021-10-13 13:00:00|11366.7|11365.7|11343.1|11342.1|11372.6|11371.7|11334.6|11333.6|11235
1634133600000|2021-10-13 14:00:00|11342.9|11341.9|11334.9|11333.9|11348.8|11347.8|11323.2|11322.5|8910
1634137200000|2021-10-13 15:00:00|11334.7|11334|11349.4|11348.4|11349.9|11349|11334.4|11333.6|5936
1634140800000|2021-10-13 16:00:00|11349.3|11348.3|11345.6|11344.6|11350.9|11350|11339.2|11338.3|3711
1634144400000|2021-10-13 17:00:00|11345.5|11344.5|11338.4|11335.9|11345.6|11344.7|11332.8|11331.8|3934
1634148000000|2021-10-13 18:00:00|11338.3|11336.4|11335.9|11334.9|11349.4|11348.5|11335.9|11334.9|5146
1634151600000|2021-10-13 19:00:00|11335.8|11334.8|11326.8|11325.8|11336.9|11335.9|11324.8|11324|3354
1634155200000|2021-10-13 20:00:00|11327.2|11326.2|11325.8|11324.8|11332.4|11331.4|11325.5|11324.5|2046
1634158800000|2021-10-13 21:00:00|11325.9|11324.9|11328.1|11324.2|11330.7|11327.4|11323.6|11320.8|7011
1634162400000|2021-10-13 22:00:00|11327.9|11324.1|11324.5|11323.5|11328.8|11324.9|11321.7|11320.5|2201
1634166000000|2021-10-13 23:00:00|11324.8|11323.8|11331.5|11330.5|11331.7|11330.8|11324.8|11323.8|1646
1634169600000|2021-10-14 00:00:00|11331.4|11330.4|11337.4|11336.4|11339.7|11338.9|11328.2|11327.2|3300
1634173200000|2021-10-14 01:00:00|11337.3|11336.3|11354|11353|11354.9|11353.9|11336.6|11335.9|3521
1634176800000|2021-10-14 02:00:00|11353.9|11352.9|11349.2|11348.2|11354|11353|11348.1|11347.2|2238
1634180400000|2021-10-14 03:00:00|11349.3|11348.3|11355.3|11354.3|11358.7|11357.7|11349.2|11348.2|2274
1634184000000|2021-10-14 04:00:00|11355.2|11354.2|11354.8|11354.1|11358.4|11357.5|11353.1|11352.2|1824
1634187600000|2021-10-14 05:00:00|11355|11354|11353.7|11352.7|11359.9|11359.2|11351.2|11350.2|1975
1634191200000|2021-10-14 06:00:00|11353.8|11352.8|11344.9|11343.9|11357.7|11356.7|11343.6|11342.8|4080
1634194800000|2021-10-14 07:00:00|11345.1|11344.1|11337.6|11336.6|11349.6|11348.6|11334.7|11333.8|5267
1634198400000|2021-10-14 08:00:00|11337.7|11336.7|11342.6|11341.9|11345.2|11344.5|11331.6|11330.6|4821
1634202000000|2021-10-14 09:00:00|11342.7|11342|11333.6|11332.6|11344.7|11343.8|11330.3|11329.4|3813
1634205600000|2021-10-14 10:00:00|11333.7|11332.7|11342.9|11341.9|11344|11343.1|11329|11328.1|3323
1634209200000|2021-10-14 11:00:00|11342.5|11341.8|11342.6|11341.9|11344.9|11344.2|11332.6|11331.8|3507
1634212800000|2021-10-14 12:00:00|11342.5|11341.8|11351.5|11350.8|11355.5|11354.6|11339.1|11338.3|6498
1634216400000|2021-10-14 13:00:00|11351.4|11350.7|11356.9|11355.9|11366.2|11365.4|11346.9|11346.1|7291
1634220000000|2021-10-14 14:00:00|11356.7|11356|11370.1|11369.4|11372.2|11371.5|11354.5|11353.5|5747
1634223600000|2021-10-14 15:00:00|11370.2|11369.5|11358.5|11357.8|11371.7|11370.9|11354.1|11353.4|4448
1634227200000|2021-10-14 16:00:00|11358.7|11358|11364.3|11363.3|11367.6|11366.7|11349.2|11348.2|3530
1634230800000|2021-10-14 17:00:00|11364.7|11363.7|11368.6|11367.9|11370.9|11369.9|11364.5|11363.6|3221
1634234400000|2021-10-14 18:00:00|11368.5|11367.6|11366.6|11365.6|11369.4|11368.6|11364.4|11363.6|2584
1634238000000|2021-10-14 19:00:00|11366.4|11365.4|11365.1|11364.1|11368|11367.1|11359.8|11358.9|2867
1634241600000|2021-10-14 20:00:00|11365|11364.3|11368.4|11367.4|11370.5|11369.5|11365|11364.1|1908
1634245200000|2021-10-14 21:00:00|11368.2|11367.2|11370.2|11364.2|11373.4|11368.5|11367.6|11362.2|12159
1634248800000|2021-10-14 22:00:00|11369.6|11363.6|11374|11373|11376.8|11375.7|11368.6|11362.7|4087
1634252400000|2021-10-14 23:00:00|11374.1|11373.1|11383.8|11382.8|11389.4|11388.4|11372.3|11371.3|3290
1634256000000|2021-10-15 00:00:00|11383.9|11382.9|11389|11388|11393.2|11392.2|11381.8|11380.8|5133
1634259600000|2021-10-15 01:00:00|11389.1|11388.1|11392.7|11392|11393.2|11392.3|11382.2|11381.3|3907
1634263200000|2021-10-15 02:00:00|11392.8|11392.1|11392.2|11391.2|11395.4|11394.4|11384.5|11383.5|3482
1634266800000|2021-10-15 03:00:00|11392.1|11391.1|11393.7|11392.7|11395.9|11395|11390.6|11389.7|2171
1634270400000|2021-10-15 04:00:00|11393.8|11392.8|11397.3|11396.3|11398.2|11397.4|11393.1|11392.3|2376
1634274000000|2021-10-15 05:00:00|11397.4|11396.4|11415.7|11414.7|11417|11416|11396|11395.3|4365
1634277600000|2021-10-15 06:00:00|11415.6|11414.9|11404.4|11403.7|11417.2|11416.5|11396.3|11395.3|5597
1634281200000|2021-10-15 07:00:00|11404.1|11403.4|11410.2|11409.5|11418.5|11417.5|11402.4|11401.7|6007
1634284800000|2021-10-15 08:00:00|11410.4|11409.4|11430.2|11429.5|11432|11431|11409.7|11408.8|5022
1634288400000|2021-10-15 09:00:00|11430.1|11429.4|11437.1|11436.1|11440.8|11439.8|11424.9|11424.1|4721
1634292000000|2021-10-15 10:00:00|11437.2|11436.2|11434.4|11433.4|11439.5|11438.7|11425.6|11424.6|3899
1634295600000|2021-10-15 11:00:00|11434.7|11433.7|11433.2|11432.5|11437.8|11437|11428|11427.3|3987
1634299200000|2021-10-15 12:00:00|11433.3|11432.6|11445.4|11444.7|11446.8|11446.1|11427|11426|8252
1634302800000|2021-10-15 13:00:00|11445.1|11444.4|11439.2|11438.2|11446.7|11445.8|11435.7|11434.9|8194
1634306400000|2021-10-15 14:00:00|11439.1|11438.1|11406.6|11405.9|11443|11442.3|11399.2|11398.2|9092
1634310000000|2021-10-15 15:00:00|11406.7|11406|11431.3|11430.3|11432|11431.3|11405.8|11404.8|7227
1634313600000|2021-10-15 16:00:00|11431.4|11430.4|11428.6|11427.6|11433.9|11432.9|11421|11420|3824
1634317200000|2021-10-15 17:00:00|11428.7|11427.7|11431.6|11430.6|11432.5|11431.5|11425.9|11425|3359
1634320800000|2021-10-15 18:00:00|11431.5|11430.5|11426.4|11425.4|11433.4|11432.6|11425|11424|3002
1634324400000|2021-10-15 19:00:00|11426.6|11425.6|11421.4|11420.4|11427.1|11426.3|11419.3|11418.3|2559
1634328000000|2021-10-15 20:00:00|11421.5|11420.5|11426.9|11425.9|11429.4|11428.4|11421.4|11420.4|1849
1634500800000|2021-10-17 20:00:00|11428.6|11420.5|11428.1|11420.5|11432.7|11424.7|11428.1|11420.2|92
1634504400000|2021-10-17 21:00:00|11429|11414.9|11433.6|11427.6|11433.8|11427.8|11419|11413|1486
1634508000000|2021-10-17 22:00:00|11433.4|11427.4|11434.4|11433.4|11438.1|11436.1|11425.7|11419.7|8578
1634511600000|2021-10-17 23:00:00|11434.3|11433.3|11433.9|11432.9|11436.2|11435.2|11428.6|11427.7|3256
1634515200000|2021-10-18 00:00:00|11433.7|11433|11425.6|11424.9|11434.6|11433.6|11422.1|11421.2|4806
1634518800000|2021-10-18 01:00:00|11425.5|11424.8|11412.4|11411.4|11425.6|11424.9|11402.7|11401.7|5735
1634522400000|2021-10-18 02:00:00|11412.3|11411.3|11415.6|11414.9|11417.3|11416.3|11402|11401|4169
1634526000000|2021-10-18 03:00:00|11415.7|11415|11439.8|11438.8|11445.5|11444.7|11414.6|11413.7|4219
1634529600000|2021-10-18 04:00:00|11439.7|11438.7|11434.9|11433.9|11440.9|11440|11430.3|11429.3|3073
1634533200000|2021-10-18 05:00:00|11435|11434|11433|11432|11437.3|11436.3|11428.2|11427.2|3285
1634536800000|2021-10-18 06:00:00|11432.9|11431.9|11433.3|11432.3|11435.5|11434.8|11422.7|11421.7|5251
1634540400000|2021-10-18 07:00:00|11433.2|11432.2|11429.8|11429.1|11445.8|11445|11425.1|11424.4|7084
1634544000000|2021-10-18 08:00:00|11429.9|11429.2|11437.3|11436.3|11440.6|11439.6|11423.3|11422.4|5908
1634547600000|2021-10-18 09:00:00|11437.4|11436.4|11438.5|11437.8|11441.9|11440.9|11431.8|11430.8|4667
1634551200000|2021-10-18 10:00:00|11438.6|11437.9|11434.5|11433.5|11443.8|11443|11433.3|11432.3|4713
1634554800000|2021-10-18 11:00:00|11434.6|11433.6|11437.6|11436.9|11440.8|11440.1|11429.2|11428.4|4600
1634558400000|2021-10-18 12:00:00|11437.8|11436.8|11428|11427|11437.9|11437|11412.5|11411.5|9164
1634562000000|2021-10-18 13:00:00|11427.9|11426.9|11421.8|11420.8|11432.9|11431.9|11417.7|11416.7|8818
1634565600000|2021-10-18 14:00:00|11421.7|11420.7|11424.4|11423.7|11429.8|11428.9|11414.4|11413.4|7055
1634569200000|2021-10-18 15:00:00|11424.3|11423.6|11422.6|11421.9|11430.5|11429.7|11422.6|11421.9|4015
1634572800000|2021-10-18 16:00:00|11422.7|11422|11422.9|11421.9|11427.7|11426.9|11422.6|11421.8|2134
1634576400000|2021-10-18 17:00:00|11422.5|11421.8|11421.7|11421|11426.9|11426|11418.7|11417.7|2023
1634580000000|2021-10-18 18:00:00|11421.6|11420.9|11427.4|11426.4|11427.5|11426.8|11418.6|11417.8|2189
1634583600000|2021-10-18 19:00:00|11427.2|11426.5|11432.5|11431.5|11432.5|11431.7|11425.9|11424.9|1857
1634587200000|2021-10-18 20:00:00|11432.6|11431.6|11432.5|11431.5|11435.2|11434.3|11429.8|11428.9|1386
1634590800000|2021-10-18 21:00:00|11432.3|11431.3|11433.2|11431|11435.2|11431.6|11431.8|11428.9|7835
1634594400000|2021-10-18 22:00:00|11433.3|11430.8|11428.8|11427.8|11433.5|11431.3|11425.7|11424.7|1506
1634598000000|2021-10-18 23:00:00|11428.9|11427.9|11429.4|11428.4|11432.7|11431.7|11427.6|11426.8|1517
1634601600000|2021-10-19 00:00:00|11429.3|11428.6|11412.6|11411.6|11435.9|11435|11411.3|11410.3|4074
1634605200000|2021-10-19 01:00:00|11412.7|11411.7|11422.1|11421.1|11422.3|11421.6|11408.6|11407.6|4710
1634608800000|2021-10-19 02:00:00|11422|11421.3|11418.2|11417.5|11424.6|11423.7|11417|11416|2892
1634612400000|2021-10-19 03:00:00|11418.1|11417.4|11415.3|11414.3|11420.6|11419.6|11412.5|11411.7|2537
1634616000000|2021-10-19 04:00:00|11415.4|11414.4|11419.3|11418.3|11419.5|11418.6|11410.4|11409.7|2266
1634619600000|2021-10-19 05:00:00|11419|11418.2|11411.5|11410.5|11420.4|11419.6|11409.2|11408.2|2548
1634623200000|2021-10-19 06:00:00|11411.8|11410.8|11395.9|11394.9|11415.1|11414.2|11395.8|11394.8|5458
1634626800000|2021-10-19 07:00:00|11395.6|11394.6|11403.6|11402.6|11407.9|11406.9|11388.4|11387.4|7015
1634630400000|2021-10-19 08:00:00|11403.5|11402.5|11395.2|11394.2|11406|11405|11392|11391|5082
1634634000000|2021-10-19 09:00:00|11395.3|11394.3|11409.2|11408.2|11418.3|11417.3|11392.6|11391.8|4888
1634637600000|2021-10-19 10:00:00|11409.3|11408.3|11416.8|11415.8|11417.8|11416.8|11408.3|11407.3|4502
1634641200000|2021-10-19 11:00:00|11416.7|11415.7|11420.6|11419.9|11422|11421|11415.7|11414.8|4018
1634644800000|2021-10-19 12:00:00|11420.5|11419.8|11427.9|11427.2|11434|11433.2|11420.5|11419.8|6166
1634648400000|2021-10-19 13:00:00|11428.1|11427.4|11417.7|11416.7|11429|11428.3|11417.1|11416.3|6688
1634652000000|2021-10-19 14:00:00|11417.8|11416.8|11426.5|11425.8|11429.9|11429.2|11417.1|11416.2|5980
1634655600000|2021-10-19 15:00:00|11426.6|11425.9|11428.6|11427.6|11429.9|11429|11420.6|11419.6|4257
1634659200000|2021-10-19 16:00:00|11428.7|11427.7|11429.3|11428.6|11430.4|11429.6|11423.7|11422.7|2423
1634662800000|2021-10-19 17:00:00|11429.5|11428.8|11428.1|11427.1|11430.3|11429.5|11423.7|11422.8|1681
1634666400000|2021-10-19 18:00:00|11428|11427|11429.9|11428.9|11431.3|11430.4|11426.8|11425.9|1992
1634670000000|2021-10-19 19:00:00|11430|11429|11434.2|11433.2|11434.6|11433.7|11429.5|11428.5|2221
1634673600000|2021-10-19 20:00:00|11434.4|11433.4|11438.9|11435.4|11440.4|11439.5|11434.1|11433.1|1335
1634677200000|2021-10-19 21:00:00|11439.8|11435.1|11439.9|11435.2|11440.5|11435.6|11434.4|11430.1|6297
1634680800000|2021-10-19 22:00:00|11439.8|11435.1|11439.3|11438.3|11440.1|11438.8|11435.6|11434.1|2181
1634684400000|2021-10-19 23:00:00|11439.4|11438.4|11455.1|11454.1|11458.7|11457.7|11439.4|11438.4|2994
1634688000000|2021-10-20 00:00:00|11455.2|11454.2|11462.8|11461.8|11470.5|11469.5|11452.1|11451.1|5106
1634691600000|2021-10-20 01:00:00|11462.9|11461.9|11446.2|11445.5|11464.5|11463.5|11444.7|11444|5223
1634695200000|2021-10-20 02:00:00|11446.4|11445.4|11451.7|11450.7|11457|11456|11445.7|11444.7|3361
1634698800000|2021-10-20 03:00:00|11451.4|11450.5|11452.4|11451.4|11452.4|11451.4|11446.7|11445.9|2232
1634702400000|2021-10-20 04:00:00|11452.3|11451.3|11453.9|11452.9|11457.8|11456.9|11448.1|11447.3|3113
1634706000000|2021-10-20 05:00:00|11454.1|11453.2|11456.4|11455.4|11459|11458.1|11453|11452.2|2496
1634709600000|2021-10-20 06:00:00|11456.3|11455.3|11443.8|11442.8|11456.8|11455.8|11443|11442.2|5575
1634713200000|2021-10-20 07:00:00|11443.9|11442.9|11435.2|11434.2|11447.5|11446.6|11429.5|11428.5|7005
1634716800000|2021-10-20 08:00:00|11435.1|11434.5|11443.5|11442.5|11443.5|11442.8|11432.4|11431.4|4516
1634720400000|2021-10-20 09:00:00|11443.3|11442.6|11445.8|11445.1|11448.1|11447.1|11440|11439|3519
1634724000000|2021-10-20 10:00:00|11445.9|11444.9|11444.2|11443.2|11453.7|11452.7|11442.4|11441.4|3495
1634727600000|2021-10-20 11:00:00|11444.3|11443.3|11440.5|11439.5|11444.3|11443.3|11437.3|11436.6|3341
1634731200000|2021-10-20 12:00:00|11440.6|11439.6|11420.8|11419.8|11440.7|11439.8|11414.4|11413.4|7103
1634734800000|2021-10-20 13:00:00|11420.9|11419.9|11426.3|11425.3|11436.4|11435.5|11412.9|11411.9|6974
1634738400000|2021-10-20 14:00:00|11426.2|11425.5|11430.5|11429.5|11434.4|11433.5|11421.3|11420.3|5823
1634742000000|2021-10-20 15:00:00|11430.6|11429.6|11424.8|11424.1|11433.6|11432.7|11420.1|11419.2|4689
1634745600000|2021-10-20 16:00:00|11424.7|11424|11410.3|11409.3|11427.4|11426.6|11409.1|11408.2|3548
1634749200000|2021-10-20 17:00:00|11410.2|11409.2|11421.9|11420.9|11424.3|11423.4|11408.5|11407.5|4250
1634752800000|2021-10-20 18:00:00|11421.6|11420.6|11420|11419|11425.5|11424.7|11417.8|11416.8|2727
1634756400000|2021-10-20 19:00:00|11420.3|11419.3|11427.3|11426.3|11429.3|11428.3|11420.2|11419.2|2888
1634760000000|2021-10-20 20:00:00|11427.6|11426.6|11434.6|11428.6|11437|11436.1|11427.5|11426.5|1862
1634763600000|2021-10-20 21:00:00|11435.1|11429.1|11436.5|11432.1|11437.1|11434.5|11428.1|11422.1|9351
1634767200000|2021-10-20 22:00:00|11436.3|11431.8|11439.9|11438.9|11442.3|11441.3|11433.1|11430.8|2405
1634770800000|2021-10-20 23:00:00|11440|11439|11439.4|11438.4|11441.3|11440.3|11432.4|11431.4|1548
1634774400000|2021-10-21 00:00:00|11439.3|11438.3|11428.6|11427.6|11441.3|11440.4|11422.9|11421.9|3841
1634778000000|2021-10-21 01:00:00|11428.5|11427.8|11435.7|11434.7|11441.4|11440.4|11427.6|11426.7|3995
1634781600000|2021-10-21 02:00:00|11435.8|11434.8|11431.5|11430.8|11436.6|11435.9|11429.5|11428.5|2762
1634785200000|2021-10-21 03:00:00|11431.6|11430.6|11421.8|11420.8|11432.6|11431.8|11419.5|11418.5|2363
1634788800000|2021-10-21 04:00:00|11421.6|11420.9|11409.4|11408.4|11421.8|11420.9|11395.1|11394.1|6874
1634792400000|2021-10-21 05:00:00|11409.5|11408.5|11402.6|11401.6|11413.4|11412.4|11398.5|11397.5|4484
1634796000000|2021-10-21 06:00:00|11402.7|11401.7|11398.1|11397.1|11410.7|11409.9|11391.5|11390.5|5514
1634799600000|2021-10-21 07:00:00|11397.8|11397.4|11413.3|11412.3|11414.2|11413.2|11396.6|11395.8|5950
1634803200000|2021-10-21 08:00:00|11413.2|11412.2|11401.8|11400.8|11413.4|11412.5|11398.6|11397.7|5136
1634806800000|2021-10-21 09:00:00|11401.7|11400.7|11405.7|11404.7|11409.6|11408.6|11401.6|11400.6|2979
1634810400000|2021-10-21 10:00:00|11405.9|11405.2|11401.7|11401|11406.9|11405.9|11398.4|11397.4|3047
1634814000000|2021-10-21 11:00:00|11401.6|11400.7|11417.5|11416.8|11419|11418|11397.8|11396.8|4111
1634817600000|2021-10-21 12:00:00|11417.6|11416.6|11396|11395|11421.4|11420.4|11385.1|11384.1|8086
1634821200000|2021-10-21 13:00:00|11396.2|11395.2|11377.9|11376.9|11396.8|11395.9|11365.5|11364.5|9340
1634824800000|2021-10-21 14:00:00|11378.2|11377.2|11387.8|11387.1|11396.4|11395.6|11377.1|11376.1|8051
1634828400000|2021-10-21 15:00:00|11388.1|11387.5|11375|11374|11393.5|11392.5|11373|11372.1|5081
1634832000000|2021-10-21 16:00:00|11375.2|11374.2|11368.3|11367.3|11383.5|11382.5|11368.2|11367.3|3235
1634835600000|2021-10-21 17:00:00|11368.4|11367.4|11384.4|11383.4|11384.5|11383.5|11368.3|11367.4|3780
1634839200000|2021-10-21 18:00:00|11384.3|11383.3|11392.9|11391.9|11394.8|11393.8|11384.2|11383.2|3568
1634842800000|2021-10-21 19:00:00|11392.8|11391.8|11402.6|11401.6|11403.1|11402.2|11391.6|11390.6|3427
1634846400000|2021-10-21 20:00:00|11402.7|11401.7|11399.6|11397.5|11405.3|11404.4|11398.4|11395.4|2263
1634850000000|2021-10-21 21:00:00|11398.4|11396.2|11403|11398.1|11404.5|11399.3|11397.1|11391.4|9413
1634853600000|2021-10-21 22:00:00|11403.3|11399.1|11398|11397|11403.3|11402|11396.5|11395.5|2288
1634857200000|2021-10-21 23:00:00|11397.9|11396.9|11385.6|11384.6|11399.9|11399|11382.2|11381.2|2236
1634860800000|2021-10-22 00:00:00|11385.5|11384.5|11411.1|11410.4|11413.9|11412.9|11384.5|11383.6|6024
1634864400000|2021-10-22 01:00:00|11410.9|11410.2|11416.3|11415.3|11421.4|11420.4|11407.2|11406.4|6395
1634868000000|2021-10-22 02:00:00|11416.4|11415.4|11405.5|11404.8|11417.3|11416.5|11400.9|11400.1|3441
1634871600000|2021-10-22 03:00:00|11405.4|11404.7|11407.5|11406.5|11411.3|11410.5|11402.9|11402.1|2657
1634875200000|2021-10-22 04:00:00|11407.4|11406.4|11404.3|11403.6|11408.4|11407.6|11400.6|11399.8|2729
1634878800000|2021-10-22 05:00:00|11404.2|11403.5|11401.4|11400.4|11405.4|11404.5|11394.3|11393.4|2617
1634882400000|2021-10-22 06:00:00|11401.3|11400.3|11396.8|11395.8|11402.1|11401.4|11391.3|11390.4|5209
1634886000000|2021-10-22 07:00:00|11396.5|11395.7|11389.3|11388.6|11408.3|11407.4|11385.1|11384.4|6641
1634889600000|2021-10-22 08:00:00|11389.2|11388.5|11394.4|11393.4|11396.7|11396|11389.1|11388.3|4393
1634893200000|2021-10-22 09:00:00|11394.2|11393.5|11385.2|11384.5|11399.1|11398.4|11384.2|11383.5|3498
1634896800000|2021-10-22 10:00:00|11385.4|11384.4|11381.4|11380.4|11387.6|11386.8|11375.4|11374.6|3299
1634900400000|2021-10-22 11:00:00|11381.3|11380.6|11388.4|11387.7|11388.4|11387.7|11374.3|11373.5|2882
1634904000000|2021-10-22 12:00:00|11388.5|11387.8|11375|11374.3|11392|11391.3|11374.6|11373.8|5904
1634907600000|2021-10-22 13:00:00|11375.1|11374.4|11375.4|11374.7|11384.7|11384|11371.4|11370.7|6312
1634911200000|2021-10-22 14:00:00|11375.3|11374.6|11359.1|11358.4|11379.2|11378.2|11357.4|11356.6|6083
1634914800000|2021-10-22 15:00:00|11359.5|11358.8|11356.4|11355.4|11387.8|11386.9|11351|11350.2|9587
1634918400000|2021-10-22 16:00:00|11355.9|11355.2|11346.9|11345.9|11364.5|11363.5|11344|11343.2|5718
1634922000000|2021-10-22 17:00:00|11347|11346|11352.9|11351.9|11357.9|11356.9|11345.8|11344.8|4683
1634925600000|2021-10-22 18:00:00|11352.5|11351.8|11343.1|11342.1|11353.7|11352.7|11342|11341|3279
1634929200000|2021-10-22 19:00:00|11343|11342|11344.7|11343.7|11347.8|11346.9|11341.8|11340.9|2929
1634932800000|2021-10-22 20:00:00|11344.6|11343.6|11348.8|11347.8|11354.9|11350.3|11342.3|11341.5|2589
1635105600000|2021-10-24 20:00:00|11368.6|11356.6|11357.2|11351.2|11368.6|11356.6|11355.3|11344.8|214
1635109200000|2021-10-24 21:00:00|11357.8|11352.7|11357.8|11351.8|11362.2|11356.1|11352.8|11348.5|1522
1635112800000|2021-10-24 22:00:00|11358.2|11352.2|11356.4|11355.4|11358.2|11355.8|11347.3|11343.8|6102
1635116400000|2021-10-24 23:00:00|11356.3|11355.3|11367.3|11366.6|11369.8|11369.1|11352.9|11352.1|2658
1635120000000|2021-10-25 00:00:00|11367.4|11366.7|11369.2|11368.5|11373.9|11373.1|11353.8|11353|5001
1635123600000|2021-10-25 01:00:00|11369.1|11368.4|11364.8|11363.8|11383.2|11382.5|11363.9|11363|6026
1635127200000|2021-10-25 02:00:00|11364.9|11363.9|11376.5|11375.8|11380.8|11379.9|11360.1|11359.2|4385
1635130800000|2021-10-25 03:00:00|11376.4|11375.7|11363.5|11362.8|11376.8|11376.1|11362.8|11362|3853
1635134400000|2021-10-25 04:00:00|11363.6|11362.6|11365.9|11365.2|11368.7|11367.8|11358.9|11358.1|2639
1635138000000|2021-10-25 05:00:00|11365.6|11364.9|11360.3|11359.3|11366.4|11365.7|11356.4|11355.5|2207
1635141600000|2021-10-25 06:00:00|11360|11359.2|11373.6|11372.6|11374.5|11373.5|11352|11351.3|4730
1635145200000|2021-10-25 07:00:00|11373.4|11372.7|11363.8|11363.1|11374.1|11373.3|11361.1|11360.3|5669
1635148800000|2021-10-25 08:00:00|11364|11363.3|11359.2|11358.2|11368|11367.1|11356.5|11355.6|4356
1635152400000|2021-10-25 09:00:00|11359.1|11358.4|11362.8|11361.8|11369.6|11368.7|11356.6|11355.6|4134
1635156000000|2021-10-25 10:00:00|11362.6|11361.9|11370.8|11369.8|11373.6|11372.9|11362|11361.1|2956
1635159600000|2021-10-25 11:00:00|11370.6|11369.6|11370.4|11369.4|11371.6|11370.8|11363.2|11362.3|3226
1635163200000|2021-10-25 12:00:00|11370.3|11369.3|11388.3|11387.6|11392.8|11392.1|11365.2|11364.2|6126
1635166800000|2021-10-25 13:00:00|11388.4|11387.7|11369.6|11368.9|11390.1|11389.3|11359.6|11358.8|7658
1635170400000|2021-10-25 14:00:00|11369.5|11368.8|11362.1|11361.4|11374.2|11373.4|11359.8|11358.9|6390
1635174000000|2021-10-25 15:00:00|11362.3|11361.6|11370.6|11369.6|11371.6|11370.7|11362.1|11361.4|3720
1635177600000|2021-10-25 16:00:00|11370.8|11369.9|11373.1|11372.4|11374.2|11373.5|11368.4|11367.6|2606
1635181200000|2021-10-25 17:00:00|11373|11372.3|11371.5|11370.8|11375.1|11374.2|11369|11368.2|1823
1635184800000|2021-10-25 18:00:00|11371.6|11370.9|11371.5|11370.8|11371.8|11371|11362.8|11362|2414
1635188400000|2021-10-25 19:00:00|11371.6|11370.9|11370.7|11369.7|11373.2|11372.5|11367.8|11367|2056
1635192000000|2021-10-25 20:00:00|11370.6|11369.9|11372.1|11371.1|11373.7|11372.7|11370.2|11369.2|1468
1635195600000|2021-10-25 21:00:00|11372.3|11370.5|11373.7|11369.7|11376.4|11371.3|11369.6|11365|2426
1635199200000|2021-10-25 22:00:00|11374.7|11369.5|11373.9|11372.9|11375.2|11374.2|11369.9|11368.5|1727
1635202800000|2021-10-25 23:00:00|11373.7|11372.7|11377.1|11376.1|11379.4|11378.7|11371.9|11370.9|931
1635206400000|2021-10-26 00:00:00|11377|11376|11385|11384.3|11386.3|11385.4|11372.4|11371.5|4464
1635210000000|2021-10-26 01:00:00|11385.1|11384.4|11384.3|11383.3|11391|11390.1|11382.1|11381.3|3902
1635213600000|2021-10-26 02:00:00|11384.2|11383.2|11392.9|11392.2|11394.6|11393.9|11382|11381.2|2778
1635217200000|2021-10-26 03:00:00|11393|11392.3|11391.6|11390.9|11395.4|11394.6|11390.2|11389.5|2097
1635220800000|2021-10-26 04:00:00|11391.5|11390.8|11394.8|11393.8|11397|11396.1|11388.5|11387.7|2149
1635224400000|2021-10-26 05:00:00|11395|11394.1|11398.1|11397.4|11398.7|11398|11393.5|11392.8|1749
1635228000000|2021-10-26 06:00:00|11398.2|11397.5|11391.1|11390.4|11398.3|11397.5|11387.4|11386.7|3814
1635231600000|2021-10-26 07:00:00|11391.3|11390.3|11405|11404.3|11408.5|11407.8|11387.8|11387|6043
1635235200000|2021-10-26 08:00:00|11405.2|11404.2|11400.3|11399.6|11405.8|11405.1|11396|11395.1|4694
1635238800000|2021-10-26 09:00:00|11400.4|11399.7|11402.3|11401.6|11404.1|11403.3|11395.5|11394.6|3332
1635242400000|2021-10-26 10:00:00|11402.2|11401.5|11401.9|11401.2|11405.2|11404.3|11396.3|11395.5|3313
1635246000000|2021-10-26 11:00:00|11402|11401.3|11395.1|11394.4|11402.1|11401.4|11391.1|11390.4|3511
1635249600000|2021-10-26 12:00:00|11395|11394.3|11414.4|11413.4|11418.9|11418.2|11394.4|11393.6|6297
1635253200000|2021-10-26 13:00:00|11414.1|11413.1|11416.3|11414.7|11421.1|11420.3|11407.8|11406.8|5826
1635256800000|2021-10-26 14:00:00|11416|11415|11425.3|11424.6|11431.7|11430.8|11416|11414.8|6199
1635260400000|2021-10-26 15:00:00|11425|11424.3|11420.8|11419.8|11428|11427.1|11416.9|11416|4519
1635264000000|2021-10-26 16:00:00|11420.9|11419.9|11418.1|11417.1|11424.2|11423.3|11413.9|11413|2775
1635267600000|2021-10-26 17:00:00|11418|11417|11416.4|11415.7|11418.7|11417.9|11409.4|11408.5|2463
1635271200000|2021-10-26 18:00:00|11416.3|11415.6|11416.5|11415.8|11417.2|11416.5|11412.5|11411.6|1911
1635274800000|2021-10-26 19:00:00|11416.6|11415.9|11412.4|11411.4|11416.6|11415.9|11411.3|11410.6|2079
1635278400000|2021-10-26 20:00:00|11412.7|11412|11417.1|11412.5|11417.1|11415.8|11412|11411|1365
1635282000000|2021-10-26 21:00:00|11417|11412.4|11417.5|11413.3|11419.8|11414.1|11415.3|11409.9|2466
1635285600000|2021-10-26 22:00:00|11417.8|11413.2|11417.6|11416.6|11423|11421.6|11415.9|11411.9|3158
1635289200000|2021-10-26 23:00:00|11417.5|11416.5|11419.1|11418.1|11421.4|11420.4|11415.8|11414.8|1923
1635292800000|2021-10-27 00:00:00|11419.2|11418.2|11417.3|11416.3|11422.8|11421.8|11407.6|11406.6|5984
1635296400000|2021-10-27 01:00:00|11417.4|11416.4|11406.8|11406.1|11421.5|11420.5|11405.6|11404.9|4316
1635300000000|2021-10-27 02:00:00|11406.9|11406.2|11403.2|11402.2|11414|11413.3|11402.9|11402|3226
1635303600000|2021-10-27 03:00:00|11403.1|11402.5|11399.6|11398.6|11406.4|11405.5|11396.5|11395.7|2577
1635307200000|2021-10-27 04:00:00|11399.2|11398.5|11400.6|11399.9|11401.3|11400.6|11393.7|11392.9|1934
1635310800000|2021-10-27 05:00:00|11400.7|11400|11409.7|11409|11410.2|11409.4|11400.4|11399.7|1748
1635314400000|2021-10-27 06:00:00|11409.8|11409.1|11402.9|11402.2|11410.3|11409.6|11399.9|11399.1|2838
1635318000000|2021-10-27 07:00:00|11403|11402.3|11374.6|11373.9|11405.4|11404.5|11367.4|11366.4|6352
1635321600000|2021-10-27 08:00:00|11374.8|11373.8|11370.3|11369.6|11378.9|11378.2|11364.5|11363.6|5930
1635325200000|2021-10-27 09:00:00|11370.4|11369.7|11365.3|11364.3|11370.7|11370|11354.2|11353.4|6623
1635328800000|2021-10-27 10:00:00|11365.4|11364.4|11376.4|11375.7|11380.4|11379.6|11363.9|11363.1|5325
1635332400000|2021-10-27 11:00:00|11376.3|11375.6|11366.1|11365.4|11381.2|11380.4|11365.5|11364.8|4493
1635336000000|2021-10-27 12:00:00|11366.2|11365.5|11370.7|11370|11375.1|11374.1|11362|11361|6972
1635339600000|2021-10-27 13:00:00|11370.8|11370.1|11350|11349.3|11375.7|11375|11339.4|11338.4|8451
1635343200000|2021-10-27 14:00:00|11350.3|11350.5|11373|11372.3|11383.4|11382.4|11350.3|11350.4|11882
1635346800000|2021-10-27 15:00:00|11373.4|11372.4|11375.7|11375|11384.6|11383.7|11370.6|11369.8|7111
1635350400000|2021-10-27 16:00:00|11375.6|11374.9|11373.3|11372.3|11376.1|11375.1|11365.6|11364.6|5159
1635354000000|2021-10-27 17:00:00|11373.2|11372.5|11379.4|11378.7|11380.4|11379.5|11364.1|11363.2|4980
1635357600000|2021-10-27 18:00:00|11379.3|11378.6|11377.6|11376.9|11382.4|11381.5|11377.1|11376.1|3082
1635361200000|2021-10-27 19:00:00|11377.5|11376.8|11383.5|11382.5|11383.9|11383.1|11376.1|11375.1|4620
1635364800000|2021-10-27 20:00:00|11383.6|11382.6|11382.9|11379.5|11387.6|11386.7|11381.1|11379.5|1937
1635368400000|2021-10-27 21:00:00|11383.6|11378.8|11382.8|11380.3|11387.1|11383.3|11380.8|11378.5|2179
1635372000000|2021-10-27 22:00:00|11382.7|11380.4|11380.5|11379.5|11386.3|11384.6|11378.4|11377.4|2279
1635375600000|2021-10-27 23:00:00|11380.4|11379.4|11377.6|11376.9|11383.2|11382.2|11373.5|11372.6|1786
1635379200000|2021-10-28 00:00:00|11377.9|11376.8|11380.1|11379.4|11387.2|11386.4|11375.7|11374.7|4690
1635382800000|2021-10-28 01:00:00|11380.4|11379.7|11368.4|11367.7|11381.9|11381.2|11367.6|11366.6|5045
1635386400000|2021-10-28 02:00:00|11368.3|11367.6|11361.1|11360.1|11368.3|11367.6|11355.1|11354.3|5153
1635390000000|2021-10-28 03:00:00|11361.3|11360.3|11362.9|11362.2|11364.7|11364|11356.5|11355.8|2857
1635393600000|2021-10-28 04:00:00|11363|11362.3|11356.5|11355.8|11364.1|11363.3|11350.7|11350|3037
1635397200000|2021-10-28 05:00:00|11356.6|11355.9|11358.1|11357.4|11359.2|11358.5|11351.8|11351|2475
1635400800000|2021-10-28 06:00:00|11358.2|11357.2|11368.7|11368|11370|11369.1|11350.5|11349.8|5415
1635404400000|2021-10-28 07:00:00|11368.6|11367.9|11360.6|11359.6|11375.2|11374.4|11359.5|11358.7|6779
1635408000000|2021-10-28 08:00:00|11360.7|11359.7|11365.4|11364.4|11366.8|11365.9|11352.9|11352|6250
1635411600000|2021-10-28 09:00:00|11365.3|11364.6|11367.3|11366.3|11372.8|11371.9|11361.5|11360.6|4658
1635415200000|2021-10-28 10:00:00|11367.1|11366.4|11359|11358.3|11367.9|11367|11357.1|11356.4|3365
1635418800000|2021-10-28 11:00:00|11359.1|11358.1|11361.3|11360.6|11363.5|11362.7|11352|11351.1|5791
1635422400000|2021-10-28 12:00:00|11361.4|11360.7|11369.4|11368.4|11371|11370.3|11355.6|11354.6|10485
1635426000000|2021-10-28 13:00:00|11369.3|11368.3|11347.1|11346.1|11372.6|11371.7|11336.1|11334.4|11428
1635429600000|2021-10-28 14:00:00|11347.2|11346.2|11339.8|11339.1|11349.2|11348.5|11332|11331.2|9650
1635433200000|2021-10-28 15:00:00|11340.1|11339.3|11339.2|11338.2|11342.2|11341.5|11326|11325.3|6954
1635436800000|2021-10-28 16:00:00|11339.1|11338.1|11345.6|11344.6|11345.8|11345.1|11336.3|11335.4|4622
1635440400000|2021-10-28 17:00:00|11345.3|11344.4|11347.7|11347|11356.4|11355.5|11344.3|11343.5|4592
1635444000000|2021-10-28 18:00:00|11347.8|11347.1|11346|11345.3|11351.3|11350.3|11343.9|11343.1|2798
1635447600000|2021-10-28 19:00:00|11346.2|11345.2|11357.2|11356.2|11358.5|11357.7|11345|11344.3|2940
1635451200000|2021-10-28 20:00:00|11357.3|11356.5|11358.3|11356.3|11360.1|11359.4|11355.1|11354.1|2284
1635454800000|2021-10-28 21:00:00|11358.2|11356.2|11358.4|11355.4|11360.3|11357.7|11356.8|11351.5|3476
1635458400000|2021-10-28 22:00:00|11358.2|11355.3|11356.9|11355.9|11359.2|11358.2|11355.1|11353.8|2827
1635462000000|2021-10-28 23:00:00|11357.2|11356.2|11362.2|11361.2|11362.2|11361.4|11356.3|11355.4|1248
1635465600000|2021-10-29 00:00:00|11362.3|11361.5|11355.2|11354.5|11371.8|11370.8|11352.5|11351.5|5983
1635469200000|2021-10-29 01:00:00|11355.1|11354.4|11358.5|11357.8|11361.1|11360.3|11339.8|11339.1|6258
1635472800000|2021-10-29 02:00:00|11358.4|11357.7|11361.5|11360.8|11361.8|11361|11353.4|11352.6|4200
1635476400000|2021-10-29 03:00:00|11361.7|11361|11360.8|11360.1|11367.3|11366.6|11359.2|11358.5|3864
1635480000000|2021-10-29 04:00:00|11361.1|11360.4|11363.3|11362.3|11369|11368.3|11361.1|11360.4|3378
1635483600000|2021-10-29 05:00:00|11363.1|11362.4|11367.4|11366.7|11369.1|11368.4|11358.1|11357.4|3662
1635487200000|2021-10-29 06:00:00|11367.5|11366.5|11362.8|11362.1|11368.1|11367.4|11352.5|11351.8|4710
1635490800000|2021-10-29 07:00:00|11362.4|11361.8|11361.1|11360.4|11364|11363.2|11350.8|11350.1|5992
1635494400000|2021-10-29 08:00:00|11361.2|11360.5|11371.3|11370.6|11374.8|11374|11358.1|11357.3|5222
1635498000000|2021-10-29 09:00:00|11371.2|11370.5|11371|11370.3|11378.8|11378|11368.8|11368.1|4064
1635501600000|2021-10-29 10:00:00|11370.9|11370.2|11374.7|11374|11376.3|11375.6|11369.6|11368.9|3034
1635505200000|2021-10-29 11:00:00|11374.8|11374.1|11387.2|11386.5|11389.4|11388.7|11374.3|11373.6|3416
1635508800000|2021-10-29 12:00:00|11387.3|11386.6|11388.1|11387.4|11394|11393.3|11375.5|11374.7|8016
1635512400000|2021-10-29 13:00:00|11388.2|11387.5|11395|11394|11398.3|11397.6|11386.6|11385.8|8074
1635516000000|2021-10-29 14:00:00|11395.3|11394.3|11403.5|11402.8|11405.2|11404.5|11372.7|11371.7|9739
1635519600000|2021-10-29 15:00:00|11403.4|11402.7|11405.6|11404.9|11409.4|11408.7|11399.8|11398.9|7605
1635523200000|2021-10-29 16:00:00|11405.7|11405|11409.5|11408.5|11410|11409.3|11403.8|11403|4514
1635526800000|2021-10-29 17:00:00|11409.1|11408.4|11400.4|11399.4|11409.3|11408.4|11393.6|11392.7|3870
1635530400000|2021-10-29 18:00:00|11400.1|11399.1|11392.5|11391.8|11400.3|11399.5|11389.8|11389|3265
1635534000000|2021-10-29 19:00:00|11392.6|11391.9|11398.4|11397.4|11398.5|11397.5|11387.9|11386.9|4127
1635537600000|2021-10-29 20:00:00|11398.3|11397.3|11405.2|11399.2|11405.4|11403.8|11390.8|11389.8|2833
1635714000000|2021-10-31 21:00:00|11410.7|11402.3|11412.2|11410.2|11414.8|11411.4|11407.1|11401.1|1309
1635717600000|2021-10-31 22:00:00|11411.6|11409.6|11415.7|11414.7|11419.1|11417.3|11410|11407.7|4531
1635721200000|2021-10-31 23:00:00|11415.3|11414.3|11424.3|11423.6|11426.2|11425.3|11410.4|11409.6|2649
1635724800000|2021-11-01 00:00:00|11424.2|11423.5|11407.6|11406.9|11425.2|11424.5|11406.6|11405.9|5361
1635728400000|2021-11-01 01:00:00|11407.5|11406.8|11416|11415.3|11417.4|11416.6|11402.9|11402.2|4707
1635732000000|2021-11-01 02:00:00|11416.1|11415.4|11409.7|11409|11416.2|11415.5|11406.5|11405.8|3080
1635735600000|2021-11-01 03:00:00|11409.8|11409.1|11420.6|11419.9|11422.1|11421.4|11409.7|11409|2715
1635739200000|2021-11-01 04:00:00|11420.5|11419.8|11426.1|11425.4|11431|11430.2|11420.3|11419.6|2863
1635742800000|2021-11-01 05:00:00|11426|11425.3|11424.2|11423.2|11431.9|11431|11423.5|11422.6|2937
1635746400000|2021-11-01 06:00:00|11424.1|11423.1|11435.5|11434.8|11435.9|11435|11420.9|11420|3874
1635750000000|2021-11-01 07:00:00|11435.7|11434.7|11442.3|11441.6|11443.4|11442.4|11430.6|11429.9|4504
1635753600000|2021-11-01 08:00:00|11442.6|11441.9|11423.3|11422.3|11444.7|11444|11420.2|11419.2|5266
1635757200000|2021-11-01 09:00:00|11423.2|11422.2|11425|11424.3|11428.5|11427.7|11420.6|11419.8|5001
1635760800000|2021-11-01 10:00:00|11425.2|11424.5|11425.1|11424.1|11427.3|11426.5|11416|11415.2|3838
1635764400000|2021-11-01 11:00:00|11424.9|11424.2|11424.4|11423.4|11431.6|11430.9|11416.1|11415.3|3935
1635768000000|2021-11-01 12:00:00|11424.6|11423.6|11418.2|11417.2|11429.3|11428.6|11413.1|11412.1|6824
1635771600000|2021-11-01 13:00:00|11418.1|11417.1|11419.2|11417|11426.9|11425.9|11416.6|11415.8|6602
1635775200000|2021-11-01 14:00:00|11419.6|11417.2|11417.9|11417.2|11424.7|11423.7|11411|11410|7627
1635778800000|2021-11-01 15:00:00|11417.8|11417.1|11420.5|11419.8|11426.6|11425.8|11414.7|11413.7|5719
1635782400000|2021-11-01 16:00:00|11420.4|11419.7|11418.1|11417.4|11421.5|11420.8|11413.3|11412.4|4065
1635786000000|2021-11-01 17:00:00|11418.2|11417.5|11409.2|11408.2|11418.6|11417.7|11408|11407.2|2537
1635789600000|2021-11-01 18:00:00|11409.3|11408.3|11398.7|11398|11410|11409|11394.3|11393.5|3478
1635793200000|2021-11-01 19:00:00|11398.9|11397.7|11402.4|11401.4|11406|11405.1|11398.6|11397.7|3119
1635796800000|2021-11-01 20:00:00|11402.5|11401.5|11400.5|11399.5|11403.7|11402.9|11396.6|11395.7|1583
1635800400000|2021-11-01 21:00:00|11400.6|11399.6|11404.7|11398.7|11405.7|11401.5|11399.9|11395.1|2718
1635804000000|2021-11-01 22:00:00|11404|11398.8|11405.1|11404.1|11410.9|11409.4|11400|11397.4|3210
1635807600000|2021-11-01 23:00:00|11405|11404|11409.8|11408.8|11414|11413.1|11402.8|11401.8|1996
1635811200000|2021-11-02 00:00:00|11409.6|11408.9|11410.6|11409.6|11413.8|11413|11401.9|11401|4285
1635814800000|2021-11-02 01:00:00|11410.3|11409.7|11396.4|11395.7|11413.9|11413|11394|11393.2|3562
1635818400000|2021-11-02 02:00:00|11396.6|11395.9|11394.2|11393.5|11401|11400.1|11392.3|11391.6|3034
1635822000000|2021-11-02 03:00:00|11394.3|11393.6|11395.3|11394.6|11396.9|11396|11387.7|11386.9|3418
1635825600000|2021-11-02 04:00:00|11395.4|11394.4|11365.4|11364.7|11397.3|11396.6|11359.9|11359.2|4861
1635829200000|2021-11-02 05:00:00|11365.3|11364.6|11369.1|11368.4|11377.2|11376.5|11365.3|11364.6|4987
1635832800000|2021-11-02 06:00:00|11369.5|11368.8|11366.8|11366.1|11371.5|11370.6|11362.4|11361.7|3961
1635836400000|2021-11-02 07:00:00|11367|11366.3|11366.1|11365.4|11369.4|11368.7|11358.6|11357.7|4987
1635840000000|2021-11-02 08:00:00|11366.3|11365.6|11351.2|11350.5|11373.5|11372.7|11350.9|11350.1|6358
1635843600000|2021-11-02 09:00:00|11351.3|11350.6|11353.2|11352.2|11360.2|11359.5|11346.7|11345.8|5092
1635847200000|2021-11-02 10:00:00|11353.1|11352.1|11357.3|11356.6|11359|11358|11349.6|11348.9|3725
1635850800000|2021-11-02 11:00:00|11357.2|11356.5|11370|11369.3|11370.5|11369.8|11357.2|11356.5|4489
1635854400000|2021-11-02 12:00:00|11369.9|11369.2|11378.1|11377.4|11387|11386.3|11365.8|11365.1|5808
1635858000000|2021-11-02 13:00:00|11377.9|11377.2|11376.4|11375.7|11385|11384.3|11374|11373.3|5599
1635861600000|2021-11-02 14:00:00|11376.3|11375.6|11380.4|11379.4|11386.6|11385.7|11371|11370.2|6859
1635865200000|2021-11-02 15:00:00|11380|11379.3|11380.1|11379.4|11381.1|11380.3|11368.2|11367.5|6581
1635868800000|2021-11-02 16:00:00|11380|11379.3|11388.7|11387.7|11394.5|11393.6|11377.1|11376.3|4261
1635872400000|2021-11-02 17:00:00|11388.8|11387.8|11387.3|11386.6|11394.9|11394.1|11386.5|11385.6|2296
1635876000000|2021-11-02 18:00:00|11387.4|11386.4|11395.9|11394.9|11397.2|11396.4|11387.2|11386.4|2350
1635879600000|2021-11-02 19:00:00|11396|11395|11395.9|11394.9|11399.1|11398.1|11391.3|11390.4|1868
1635883200000|2021-11-02 20:00:00|11395.8|11395.1|11396.3|11395.3|11399.3|11398.5|11393.9|11393|1702
1635886800000|2021-11-02 21:00:00|11397.2|11392.4|11396.8|11394.2|11399.8|11397.2|11394.8|11390.4|8659
1635890400000|2021-11-02 22:00:00|11396.9|11393.9|11397.3|11395.8|11400.7|11399.4|11395.4|11393.5|3677
1635894000000|2021-11-02 23:00:00|11397|11396|11397|11396.3|11401.6|11400.6|11396.2|11395.3|1349
1635897600000|2021-11-03 00:00:00|11397.1|11396.4|11387|11386.3|11397.7|11396.8|11386.6|11385.8|1885
1635901200000|2021-11-03 01:00:00|11387.3|11386.2|11388.1|11387.4|11393.6|11392.9|11384.7|11384|2320
1635904800000|2021-11-03 02:00:00|11388.2|11387.5|11386|11385.3|11389.6|11388.8|11385.2|11384.4|1447
1635908400000|2021-11-03 03:00:00|11385.8|11385.1|11381.2|11380.5|11385.9|11385.2|11374.8|11373.9|2028
1635912000000|2021-11-03 04:00:00|11381.3|11380.6|11384.8|11383.8|11384.8|11383.9|11379.1|11378.4|1237
1635915600000|2021-11-03 05:00:00|11384.7|11384|11386.6|11385.9|11387.8|11386.9|11383.5|11382.6|1301
1635919200000|2021-11-03 06:00:00|11386.8|11385.8|11383.6|11382.6|11387.1|11386.4|11381.9|11381|1667
1635922800000|2021-11-03 07:00:00|11383.1|11382.1|11391.7|11390.7|11394.9|11394.2|11382.3|11381.5|3214
1635926400000|2021-11-03 08:00:00|11391.3|11390.6|11389.1|11388.1|11395|11394.3|11384.4|11383.7|4151
1635930000000|2021-11-03 09:00:00|11389.2|11388.2|11385.6|11384.9|11389.2|11388.2|11382.5|11381.7|3154
1635933600000|2021-11-03 10:00:00|11385.4|11384.7|11385.9|11384.9|11389.5|11388.7|11383.2|11382.2|3495
1635937200000|2021-11-03 11:00:00|11386|11385|11377.9|11377.2|11386.1|11385.3|11376.3|11375.3|2895
1635940800000|2021-11-03 12:00:00|11377.8|11377.1|11387.8|11386.8|11388.1|11387.3|11372.5|11371.7|7169
1635944400000|2021-11-03 13:00:00|11387.9|11386.9|11395.8|11394.8|11399.8|11399|11386.9|11386.1|6628
1635948000000|2021-11-03 14:00:00|11396.3|11399.5|11408|11407|11415.5|11414.7|11396.3|11398.9|8553
1635951600000|2021-11-03 15:00:00|11407.6|11406.9|11406.8|11405.8|11413.1|11412.2|11397|11396.1|6273
1635955200000|2021-11-03 16:00:00|11406.9|11405.9|11407.2|11406.5|11410|11409.1|11404.5|11403.5|3913
1635958800000|2021-11-03 17:00:00|11406.8|11406.1|11397.8|11395.4|11408.9|11408|11393.8|11390.2|2983
1635962400000|2021-11-03 18:00:00|11398.1|11395.3|11393|11392|11422.5|11421.5|11378.9|11375.9|19704
1635966000000|2021-11-03 19:00:00|11392.9|11391.9|11400.3|11399.3|11408.7|11407.7|11389.8|11388.8|10269
1635969600000|2021-11-03 20:00:00|11400.5|11399.5|11401.8|11399.2|11404.4|11402.3|11398.7|11397.7|3645
1635973200000|2021-11-03 21:00:00|11401.9|11397.2|11401.9|11397.5|11406|11401.5|11397.4|11392.6|7133
1635976800000|2021-11-03 22:00:00|11401.4|11397.4|11399.2|11398.2|11403|11401.9|11397.1|11394.9|3221
1635980400000|2021-11-03 23:00:00|11399.1|11398.1|11407.6|11406.6|11409.3|11408.3|11398.9|11397.9|2919
1635984000000|2021-11-04 00:00:00|11407.4|11406.4|11414.3|11413.3|11414.9|11414.2|11404|11403|4803
1635987600000|2021-11-04 01:00:00|11414|11413|11421.4|11420.7|11424.7|11423.8|11411.7|11410.8|4017
1635991200000|2021-11-04 02:00:00|11421.5|11420.8|11416.8|11416.1|11424.9|11424.2|11414.8|11414|2658
1635994800000|2021-11-04 03:00:00|11416.7|11416|11421.2|11420.5|11424.1|11423.4|11415.1|11414.4|2810
1635998400000|2021-11-04 04:00:00|11421.1|11420.4|11418.7|11418|11423|11422.3|11416.6|11415.9|2513
1636002000000|2021-11-04 05:00:00|11418.8|11417.8|11416.3|11415.6|11420.5|11419.5|11412.6|11411.9|2238
1636005600000|2021-11-04 06:00:00|11416.5|11415.8|11422.9|11421.9|11423|11422.2|11415.9|11414.9|2818
1636009200000|2021-11-04 07:00:00|11422.6|11421.6|11421.6|11420.9|11428.3|11427.5|11420.9|11420.2|3344
1636012800000|2021-11-04 08:00:00|11421.7|11421|11401.5|11400.5|11427.1|11426.2|11392.1|11391.4|7711
1636016400000|2021-11-04 09:00:00|11401.3|11400.3|11404.4|11403.7|11409.3|11408.5|11400.5|11399.5|4488
1636020000000|2021-11-04 10:00:00|11404.5|11403.5|11394.1|11393.4|11405.3|11404.6|11391.5|11390.8|4575
1636023600000|2021-11-04 11:00:00|11394|11393.3|11382.1|11381.1|11394.9|11394.2|11379.4|11378.7|6025
1636027200000|2021-11-04 12:00:00|11381.8|11380.8|11391.7|11390.7|11403.1|11402.3|11376.5|11375.5|11509
1636030800000|2021-11-04 13:00:00|11391.8|11390.8|11382|11381|11395.3|11394.5|11380.6|11379.8|8437
1636034400000|2021-11-04 14:00:00|11381.8|11380.8|11360.2|11359.2|11385.5|11384.6|11351.3|11350.3|10333
1636038000000|2021-11-04 15:00:00|11360.5|11359.5|11364.2|11363.5|11374.5|11373.5|11354.1|11353.1|8624
1636041600000|2021-11-04 16:00:00|11364.3|11363.6|11375.6|11374.6|11377.3|11376.5|11362|11361.2|5642
1636045200000|2021-11-04 17:00:00|11375.5|11374.5|11368.6|11367.6|11375.6|11374.7|11365.7|11364.7|3711
1636048800000|2021-11-04 18:00:00|11368.5|11367.5|11374.6|11373.6|11374.7|11373.8|11367.8|11366.9|2956
1636052400000|2021-11-04 19:00:00|11374.7|11373.7|11370.8|11369.8|11379|11378.2|11370.5|11369.6|3106
1636056000000|2021-11-04 20:00:00|11370.9|11369.9|11377.3|11373.4|11378.5|11377.5|11370.6|11369.6|1819
1636059600000|2021-11-04 21:00:00|11378.5|11372.5|11377.5|11373.9|11380.2|11375.1|11375.9|11369.9|2138
1636063200000|2021-11-04 22:00:00|11377.3|11374.2|11382.8|11381.8|11386.8|11385.8|11375.7|11373.2|2502
1636066800000|2021-11-04 23:00:00|11382.9|11381.9|11384.1|11383.1|11386.3|11385.3|11381|11380|1741
1636070400000|2021-11-05 00:00:00|11384|11383|11373.7|11373|11384.5|11383.7|11371|11370.3|4991
1636074000000|2021-11-05 01:00:00|11373.6|11372.9|11359.7|11359|11374.1|11373.1|11359|11358.2|5540
1636077600000|2021-11-05 02:00:00|11359.8|11359.1|11371.1|11370.4|11374.3|11373.6|11356.1|11355.2|4732
1636081200000|2021-11-05 03:00:00|11371.2|11370.5|11370.7|11369.7|11374.7|11373.7|11367.4|11366.7|3265
1636084800000|2021-11-05 04:00:00|11370.6|11369.6|11368.2|11367.5|11370.6|11369.9|11362.4|11361.7|2212
1636088400000|2021-11-05 05:00:00|11368.3|11367.3|11365.5|11364.8|11371.1|11370.4|11365.2|11364.4|2524
1636092000000|2021-11-05 06:00:00|11365.3|11364.5|11365.1|11364.1|11369|11368.2|11360.4|11359.7|2853
1636095600000|2021-11-05 07:00:00|11365|11364|11376.6|11375.9|11379.1|11378.4|11364.7|11363.8|3853
1636099200000|2021-11-05 08:00:00|11376.7|11375.7|11378.4|11377.4|11384.3|11383.6|11373.7|11372.9|5814
1636102800000|2021-11-05 09:00:00|11378.5|11377.7|11382|11381.3|11383.6|11382.7|11372.3|11371.6|4785
1636106400000|2021-11-05 10:00:00|11381.9|11381.2|11385.8|11385.1|11387.8|11387|11381.9|11381.2|4302
1636110000000|2021-11-05 11:00:00|11386|11385.3|11383.6|11382.9|11392.4|11391.6|11382.5|11381.8|4509
1636113600000|2021-11-05 12:00:00|11383.5|11382.8|11391.8|11391.1|11403.7|11402.7|11377.6|11376.7|10705
1636117200000|2021-11-05 13:00:00|11392.1|11391.2|11364.4|11363.4|11392.2|11391.4|11350.4|11349.4|11654
1636120800000|2021-11-05 14:00:00|11364.5|11363.5|11355.2|11354.5|11372.6|11371.9|11349.5|11348.5|8832
1636124400000|2021-11-05 15:00:00|11355.1|11354.4|11346.1|11345.1|11362.6|11361.6|11342.3|11341.5|9036
1636128000000|2021-11-05 16:00:00|11346|11345|11337.7|11336.7|11352.1|11351.1|11336.2|11335.4|5932
1636131600000|2021-11-05 17:00:00|11337.8|11336.8|11337.9|11336.9|11340.1|11339.1|11330.3|11329.6|3642
1636135200000|2021-11-05 18:00:00|11338|11337|11340.4|11339.4|11340.5|11339.6|11333.9|11333.1|2759
1636138800000|2021-11-05 19:00:00|11340.5|11339.5|11333.9|11332.9|11342.3|11341.6|11332.2|11331.5|2798
1636142400000|2021-11-05 20:00:00|11333.5|11332.8|11340.1|11339.1|11342.8|11340.1|11333.2|11332.2|2390
1636318800000|2021-11-07 21:00:00|11338.1|11334.1|11340|11335.4|11342|11335.4|11338.1|11330|239
1636322400000|2021-11-07 22:00:00|11341|11335|11345.2|11341.2|11345.9|11342.9|11338.6|11332.6|2484
1636326000000|2021-11-07 23:00:00|11345.1|11341.3|11348.2|11347.2|11353.4|11352.4|11343.6|11341.1|3329
1636329600000|2021-11-08 00:00:00|11348.3|11347.3|11361.4|11360.7|11362.2|11361.5|11344|11343.1|4682
1636333200000|2021-11-08 01:00:00|11361.6|11360.9|11360.1|11359.4|11364|11363.3|11355.7|11355|4214
1636336800000|2021-11-08 02:00:00|11360.2|11359.5|11361.5|11360.8|11363.1|11362.4|11356.7|11356|3603
1636340400000|2021-11-08 03:00:00|11361.6|11360.9|11365.6|11364.9|11367.1|11366.4|11360.2|11359.5|2811
1636344000000|2021-11-08 04:00:00|11365.8|11364.8|11358.4|11357.7|11366|11365.2|11356.4|11355.6|2104
1636347600000|2021-11-08 05:00:00|11358.5|11357.8|11357.5|11356.8|11359.5|11358.8|11355.4|11354.6|2724
1636351200000|2021-11-08 06:00:00|11357.3|11356.6|11359.9|11358.9|11364.2|11363.3|11356.1|11355.2|3122
1636354800000|2021-11-08 07:00:00|11359.7|11359|11357|11356.3|11361.8|11361.1|11353|11352.2|4471
1636358400000|2021-11-08 08:00:00|11356.9|11356.2|11348.3|11347.6|11358|11357.3|11344.8|11344.1|6309
1636362000000|2021-11-08 09:00:00|11348.2|11347.5|11339.5|11338.8|11351.1|11350.1|11336.3|11335.6|4680
1636365600000|2021-11-08 10:00:00|11339.6|11338.9|11342.7|11342|11346.7|11345.9|11339.3|11338.6|3780
1636369200000|2021-11-08 11:00:00|11342.8|11342.1|11348.6|11347.6|11351.1|11350.4|11341.2|11340.3|3121
1636372800000|2021-11-08 12:00:00|11348.5|11347.5|11343.3|11342.6|11349.4|11348.6|11337.7|11337|3739
1636376400000|2021-11-08 13:00:00|11343.2|11342.5|11336.4|11335.4|11343.2|11342.5|11331.9|11331.2|5003
1636380000000|2021-11-08 14:00:00|11336.2|11335.5|11312.1|11311.4|11343|11342|11309.1|11308.4|8751
1636383600000|2021-11-08 15:00:00|11312|11311.3|11319.5|11318.8|11321.6|11320.7|11308.4|11307.7|6539
1636387200000|2021-11-08 16:00:00|11319.6|11318.9|11315.7|11315|11325.1|11324.4|11314|11313.3|4709
1636390800000|2021-11-08 17:00:00|11315.6|11314.9|11324.2|11323.2|11325.7|11324.9|11315.6|11314.8|2778
1636394400000|2021-11-08 18:00:00|11324.1|11323.4|11321.6|11320.6|11328|11327.1|11321.3|11320.5|3082
1636398000000|2021-11-08 19:00:00|11321.7|11320.7|11323.6|11322.6|11324.8|11323.8|11319.6|11318.7|2052
1636401600000|2021-11-08 20:00:00|11323.5|11322.5|11323.4|11322.4|11329.9|11328.9|11322.8|11321.9|2493
1636405200000|2021-11-08 21:00:00|11323.5|11322.5|11325.3|11321.4|11325.4|11324.1|11320.5|11319.7|1904
1636408800000|2021-11-08 22:00:00|11324.7|11321.6|11327.3|11324.9|11328.2|11325.4|11324.1|11320.5|2975
1636412400000|2021-11-08 23:00:00|11327.2|11325.1|11325.9|11325.2|11329.7|11328.7|11323|11321.7|2301
1636416000000|2021-11-09 00:00:00|11326|11325|11321.7|11321|11326.7|11325.9|11317.3|11316.6|4313
1636419600000|2021-11-09 01:00:00|11321.6|11320.9|11313.5|11312.8|11324.3|11323.5|11308.8|11308.1|4385
1636423200000|2021-11-09 02:00:00|11313.6|11312.6|11295.3|11294.3|11313.7|11312.7|11292.9|11292|5146
1636426800000|2021-11-09 03:00:00|11295.1|11294.4|11285|11284|11297.5|11296.5|11280.1|11279.4|5581
1636430400000|2021-11-09 04:00:00|11284.9|11283.9|11282.8|11282.1|11288.8|11288.1|11282.4|11281.7|3893
1636434000000|2021-11-09 05:00:00|11282.9|11281.9|11277.7|11276.7|11283.8|11282.9|11273.1|11272.1|4291
1636437600000|2021-11-09 06:00:00|11277.6|11276.9|11290.5|11289.5|11290.6|11289.9|11274.9|11274.1|3395
1636441200000|2021-11-09 07:00:00|11290.3|11289.3|11285.6|11284.9|11292.8|11291.9|11281.3|11280.4|4758
1636444800000|2021-11-09 08:00:00|11285.7|11285|11291.8|11291.1|11301|11300.2|11285|11284.2|5844
1636448400000|2021-11-09 09:00:00|11291.9|11291.2|11285.6|11284.6|11292|11291.2|11282.3|11281.5|4306
1636452000000|2021-11-09 10:00:00|11285.5|11284.5|11285.2|11284.2|11289.3|11288.4|11281.2|11280.4|3305
1636455600000|2021-11-09 11:00:00|11285.3|11284.3|11297|11296.3|11297.3|11296.5|11283.8|11283|3857
1636459200000|2021-11-09 12:00:00|11297.1|11296.4|11306.7|11306|11308|11307.3|11293.3|11292.5|5249
1636462800000|2021-11-09 13:00:00|11306.6|11305.9|11288.1|11287.1|11312|11311|11283.9|11283.1|8145
1636466400000|2021-11-09 14:00:00|11288.2|11287.2|11279.9|11279.2|11300.5|11299.7|11274.6|11273.9|9502
1636470000000|2021-11-09 15:00:00|11280.2|11279.5|11292.4|11291.4|11299.8|11299|11277.9|11277.2|9206
1636473600000|2021-11-09 16:00:00|11292.9|11291.9|11288.5|11287.5|11301.1|11300.3|11285.5|11284.6|6261
1636477200000|2021-11-09 17:00:00|11288.6|11287.6|11284.4|11283.4|11292.2|11291.2|11281.7|11280.7|4457
1636480800000|2021-11-09 18:00:00|11284.3|11283.3|11284.1|11283.1|11293.9|11292.9|11282.6|11281.7|4155
1636484400000|2021-11-09 19:00:00|11284|11283|11283.8|11283.1|11289.8|11288.8|11283.2|11282.4|3207
1636488000000|2021-11-09 20:00:00|11283.7|11283|11287.5|11286.5|11289.3|11288.3|11281.1|11280.3|3190
1636491600000|2021-11-09 21:00:00|11287.4|11286.4|11290.4|11284.4|11290.4|11288.5|11285.1|11284.3|2328
1636495200000|2021-11-09 22:00:00|11289.8|11284.5|11292.1|11288.4|11294.4|11289.7|11288|11282|3315
1636498800000|2021-11-09 23:00:00|11291.1|11288.6|11291.9|11290.9|11296.4|11295.4|11289.9|11288.5|2497
1636502400000|2021-11-10 00:00:00|11291.8|11291.1|11287.2|11286.5|11296|11295|11281.4|11280.4|4522
1636506000000|2021-11-10 01:00:00|11287.1|11286.4|11291.5|11290.8|11293|11292.3|11281.4|11280.7|3962
1636509600000|2021-11-10 02:00:00|11291.6|11290.9|11285.8|11285.1|11292.1|11291.4|11282.3|11281.5|3230
1636513200000|2021-11-10 03:00:00|11285.9|11285.2|11285|11284.3|11289.7|11288.9|11277.9|11277.1|2490
1636516800000|2021-11-10 04:00:00|11285.3|11284.4|11285.7|11285|11287.5|11286.8|11279.3|11278.5|2238
1636520400000|2021-11-10 05:00:00|11285.8|11285.1|11288.6|11287.6|11290.1|11289.3|11283.1|11282.3|2263
1636524000000|2021-11-10 06:00:00|11288.5|11287.5|11293.1|11292.1|11294.7|11293.9|11286.6|11285.8|2136
1636527600000|2021-11-10 07:00:00|11293.2|11292.2|11310.1|11309.4|11314.2|11313.5|11291.5|11290.7|5227
1636531200000|2021-11-10 08:00:00|11310.3|11309.6|11314.9|11314.2|11318.9|11318.2|11306.8|11306|5673
1636534800000|2021-11-10 09:00:00|11314.8|11314.1|11322|11321.3|11324.1|11323.3|11312.7|11312|4899
1636538400000|2021-11-10 10:00:00|11321.9|11321.2|11320.2|11319.5|11322.3|11321.6|11316.9|11315.9|3157
1636542000000|2021-11-10 11:00:00|11320.4|11319.7|11323.3|11322.3|11325.6|11324.9|11314.5|11313.7|3685
1636545600000|2021-11-10 12:00:00|11323.4|11322.4|11327.1|11326.4|11334.3|11333.6|11319.2|11318.3|4196
1636549200000|2021-11-10 13:00:00|11327.3|11326.3|11345.3|11344.3|11349.7|11348.7|11321.6|11319.7|10649
1636552800000|2021-11-10 14:00:00|11344.9|11343.9|11366|11365|11367.2|11366.2|11335.1|11334.3|11428
1636556400000|2021-11-10 15:00:00|11365.6|11364.6|11390.2|11389.2|11394.5|11393.7|11364.5|11363.5|9047
1636560000000|2021-11-10 16:00:00|11390.1|11389.4|11389|11388|11391.6|11390.7|11381.3|11380.3|6841
1636563600000|2021-11-10 17:00:00|11389.1|11388.1|11393.6|11392.6|11398.4|11397.7|11389.1|11388.1|4916
1636567200000|2021-11-10 18:00:00|11393.5|11392.5|11382.8|11381.8|11402.2|11401.2|11381.7|11380.7|8413
1636570800000|2021-11-10 19:00:00|11382.7|11381.7|11382.1|11381.1|11386.5|11385.6|11373.7|11372.9|5151
1636574400000|2021-11-10 20:00:00|11382.2|11381.4|11390|11389.3|11390.7|11389.9|11377.4|11376.4|4531
1636578000000|2021-11-10 21:00:00|11390.2|11389.2|11391.1|11390.1|11396|11395|11390.1|11388.9|2471
1636581600000|2021-11-10 22:00:00|11391.6|11389.5|11390.8|11386.8|11396.6|11391.4|11388.8|11383.4|8209
1636585200000|2021-11-10 23:00:00|11390.5|11386.4|11391.3|11390.3|11391.3|11390.3|11385.9|11384.4|2514
1636588800000|2021-11-11 00:00:00|11391.2|11390.2|11396.1|11395.1|11399.4|11398.6|11390.9|11390|5486
1636592400000|2021-11-11 01:00:00|11396|11395|11407.2|11406.2|11409.5|11408.6|11395.1|11394.3|4733
1636596000000|2021-11-11 02:00:00|11407|11406|11409.7|11408.7|11416.3|11415.3|11404.6|11403.7|3066
1636599600000|2021-11-11 03:00:00|11409.8|11408.8|11400.8|11399.8|11410.4|11409.5|11397.7|11396.7|3216
1636603200000|2021-11-11 04:00:00|11400.7|11399.7|11397.2|11396.2|11400.9|11400|11392.6|11391.6|2692
1636606800000|2021-11-11 05:00:00|11396.8|11395.8|11394.7|11394|11398.5|11397.8|11392.5|11391.5|2108
1636610400000|2021-11-11 06:00:00|11394.8|11394.1|11393.7|11392.7|11398.8|11397.8|11389.5|11388.5|2585
1636614000000|2021-11-11 07:00:00|11393.4|11392.4|11408.8|11407.8|11409.8|11408.8|11388.2|11387.2|3876
1636617600000|2021-11-11 08:00:00|11408.1|11407.4|11404.7|11404|11414|11413.1|11400.1|11399.2|5475
1636621200000|2021-11-11 09:00:00|11404.6|11403.9|11408.5|11407.5|11409.8|11408.8|11401.9|11401.2|3879
1636624800000|2021-11-11 10:00:00|11408.6|11407.9|11398.8|11397.8|11408.6|11407.9|11396.6|11395.8|3883
1636628400000|2021-11-11 11:00:00|11398.7|11397.7|11396.3|11395.3|11401.6|11400.7|11394|11393.1|3744
1636632000000|2021-11-11 12:00:00|11396.2|11395.2|11395.7|11394.7|11397.8|11396.8|11389.8|11388.9|4843
1636635600000|2021-11-11 13:00:00|11395.5|11394.5|11388|11387|11399.6|11398.7|11381.2|11380.2|5170
1636639200000|2021-11-11 14:00:00|11388.1|11387.4|11396.8|11396.1|11397.2|11396.4|11381|11380.3|4927
1636642800000|2021-11-11 15:00:00|11397|11396.3|11397.5|11396.5|11400.9|11400|11390|11389.3|5168
1636646400000|2021-11-11 16:00:00|11397.4|11396.8|11402.2|11401.2|11405.2|11404.3|11394.6|11393.8|3557
1636650000000|2021-11-11 17:00:00|11402.1|11401.1|11409.2|11408.5|11409.4|11408.6|11399.3|11398.4|2384
1636653600000|2021-11-11 18:00:00|11409.3|11408.3|11409|11408|11409.9|11409|11404.9|11404|2242
1636657200000|2021-11-11 19:00:00|11409.1|11408.1|11410.2|11409.5|11410.4|11409.5|11405.2|11404.3|1690
1636660800000|2021-11-11 20:00:00|11410.3|11409.3|11408|11407|11411.4|11410.4|11405.9|11404.9|1687
1636664400000|2021-11-11 21:00:00|11407.9|11406.9|11406.8|11405.8|11409.6|11408.6|11406.2|11404.9|1314
1636668000000|2021-11-11 22:00:00|11407.2|11406.2|11407.7|11405.4|11409.6|11406.3|11406.6|11402.8|1995
1636671600000|2021-11-11 23:00:00|11407.5|11405.5|11405.1|11404.1|11408.3|11407.3|11403.9|11402.9|2879
1636675200000|2021-11-12 00:00:00|11405|11404|11425.6|11424.6|11425.7|11424.9|11404.5|11403.5|4967
1636678800000|2021-11-12 01:00:00|11425.5|11424.5|11428.8|11427.8|11430.7|11429.8|11421.8|11421.1|4074
1636682400000|2021-11-12 02:00:00|11428.6|11427.9|11424.6|11423.6|11428.6|11427.9|11422.1|11421.4|2917
1636686000000|2021-11-12 03:00:00|11424.5|11423.5|11426|11425.3|11428.2|11427.3|11423.1|11422.3|2416
1636689600000|2021-11-12 04:00:00|11426.1|11425.4|11426.4|11425.7|11427.1|11426.4|11424.1|11423.4|1678
1636693200000|2021-11-12 05:00:00|11426.5|11425.8|11421|11420.3|11428.7|11428|11416.8|11415.9|2743
1636696800000|2021-11-12 06:00:00|11420.8|11420.1|11422.8|11421.8|11425.1|11424.4|11418.9|11418.2|2100
1636700400000|2021-11-12 07:00:00|11422.6|11421.9|11405.3|11404.3|11425.7|11425|11402.4|11401.7|4470
1636704000000|2021-11-12 08:00:00|11405.4|11404.4|11401.2|11400.2|11410|11409.1|11395.4|11394.7|6063
1636707600000|2021-11-12 09:00:00|11401.1|11400.1|11403.7|11402.7|11407.9|11407.2|11397.1|11396.1|4818
1636711200000|2021-11-12 10:00:00|11403.6|11402.6|11409.2|11408.2|11409.9|11409|11401.6|11400.6|3417
1636714800000|2021-11-12 11:00:00|11409.1|11408.4|11406.2|11405.5|11413.7|11412.7|11403.4|11402.7|2868
1636718400000|2021-11-12 12:00:00|11406.4|11405.4|11400.7|11399.7|11406.9|11405.9|11394.1|11393.1|4613
1636722000000|2021-11-12 13:00:00|11400.5|11399.5|11396.5|11395.5|11404.1|11403.2|11392.7|11391.7|6700
1636725600000|2021-11-12 14:00:00|11396.2|11395.3|11401.2|11400.2|11401.5|11400.5|11390.3|11389.5|6741
1636729200000|2021-11-12 15:00:00|11400.7|11399.7|11394.7|11394|11400.7|11399.7|11376.5|11375.5|10000
1636732800000|2021-11-12 16:00:00|11394.8|11394.1|11390.8|11389.8|11397.2|11396.4|11385.9|11385.1|5711
1636736400000|2021-11-12 17:00:00|11390.7|11389.7|11391.5|11390.5|11395.3|11394.3|11388.2|11387.3|3492
1636740000000|2021-11-12 18:00:00|11391.4|11390.7|11385|11384.3|11391.5|11390.7|11382.6|11381.7|3042
1636743600000|2021-11-12 19:00:00|11385.1|11384.4|11396.1|11395.4|11396.2|11395.5|11383.1|11382.3|3946
1636747200000|2021-11-12 20:00:00|11396.2|11395.5|11388.4|11387.4|11396.3|11395.5|11386.6|11385.6|2458
1636750800000|2021-11-12 21:00:00|11388.5|11387.5|11394.7|11389.3|11396.1|11393.8|11387.7|11386.7|2451
1636923600000|2021-11-14 21:00:00|11392.6|11390.6|11397.3|11390.3|11401.8|11395.7|11390.7|11379.5|365
1636927200000|2021-11-14 22:00:00|11396|11389|11399.5|11395.4|11401.2|11396|11395.2|11389|2699
1636930800000|2021-11-14 23:00:00|11399.6|11395.5|11398.9|11397.9|11405.3|11404.5|11394.1|11388.1|3576
1636934400000|2021-11-15 00:00:00|11399.1|11398.1|11400.3|11399.6|11401.3|11400.4|11391.6|11390.6|4382
1636938000000|2021-11-15 01:00:00|11400.2|11399.5|11378.6|11377.9|11401.2|11400.4|11375.6|11374.9|4377
1636941600000|2021-11-15 02:00:00|11378.9|11377.9|11384.4|11383.7|11388.6|11387.8|11377.6|11376.9|5177
1636945200000|2021-11-15 03:00:00|11384.5|11383.8|11386.1|11385.1|11388.5|11387.8|11383.1|11382.3|2204
1636948800000|2021-11-15 04:00:00|11386|11385|11386.6|11385.9|11388.1|11387.3|11384.3|11383.6|1919
1636952400000|2021-11-15 05:00:00|11386.4|11385.7|11382.6|11381.9|11386.7|11385.9|11381|11380.3|2051
1636956000000|2021-11-15 06:00:00|11382.7|11382|11395.2|11394.5|11396.2|11395.5|11381.5|11380.6|2069
1636959600000|2021-11-15 07:00:00|11395.3|11394.3|11395.3|11394.6|11400.2|11399.4|11392|11391.3|3497
1636963200000|2021-11-15 08:00:00|11395.4|11394.7|11396.2|11395.5|11401.9|11400.9|11387.8|11386.9|5480
1636966800000|2021-11-15 09:00:00|11396.4|11395.4|11382.9|11382.2|11397.2|11396.5|11380.9|11380.1|4103
1636970400000|2021-11-15 10:00:00|11382.8|11382.1|11387.6|11386.9|11389.6|11388.9|11382.7|11381.8|3416
1636974000000|2021-11-15 11:00:00|11388.4|11387.4|11382.9|11382.2|11389.3|11388.6|11381.2|11380.4|3291
1636977600000|2021-11-15 12:00:00|11382.8|11382.1|11388.7|11388|11390.3|11389.5|11382.2|11381.5|3060
1636981200000|2021-11-15 13:00:00|11388.8|11388.1|11387.9|11386.9|11390.3|11389.5|11383.7|11382.9|4907
1636984800000|2021-11-15 14:00:00|11388|11387|11397.6|11396.9|11401.8|11401.1|11387.5|11386.6|6774
1636988400000|2021-11-15 15:00:00|11397.7|11397|11397.2|11396.2|11405.7|11404.7|11395|11394.1|8101
1636992000000|2021-11-15 16:00:00|11397.3|11396.3|11397.2|11396.2|11401.1|11400.1|11392.5|11391.7|4871
1636995600000|2021-11-15 17:00:00|11397.1|11396.4|11407.6|11406.6|11409|11408.3|11395.6|11394.7|4651
1636999200000|2021-11-15 18:00:00|11407.5|11406.5|11406.8|11406.1|11409.6|11408.7|11404.2|11403.2|2945
1637002800000|2021-11-15 19:00:00|11407|11406|11409.2|11408.2|11409.3|11408.5|11404.2|11403.3|2500
1637006400000|2021-11-15 20:00:00|11409|11408.3|11417.5|11416.5|11422.2|11421.3|11408.1|11407.2|3500
1637010000000|2021-11-15 21:00:00|11417.3|11416.3|11414.8|11411.9|11417.4|11416.4|11412.4|11411.5|2340
1637013600000|2021-11-15 22:00:00|11416|11411.6|11415.2|11412.2|11417.2|11415|11413|11407|5602
1637017200000|2021-11-15 23:00:00|11415.3|11412.7|11413.8|11412.8|11421.6|11420.6|11411.8|11410.8|2237
1637020800000|2021-11-16 00:00:00|11413.7|11412.7|11419.1|11418.4|11420.8|11419.8|11412|11411.1|4524
1637024400000|2021-11-16 01:00:00|11419.3|11418.3|11429.4|11428.7|11431.1|11430.4|11414|11413.3|4399
1637028000000|2021-11-16 02:00:00|11429.6|11428.9|11415.6|11414.9|11431.6|11430.9|11414.1|11413.1|4314
1637031600000|2021-11-16 03:00:00|11415.7|11415|11418.3|11417.6|11420.7|11419.7|11415.5|11414.6|2687
1637035200000|2021-11-16 04:00:00|11418.4|11417.4|11415.5|11414.8|11418.7|11417.8|11410.7|11409.7|2864
1637038800000|2021-11-16 05:00:00|11415.4|11414.7|11414.7|11414|11416.5|11415.8|11412|11411.1|2758
1637042400000|2021-11-16 06:00:00|11414.8|11414.1|11419.7|11419|11420.6|11419.9|11412.1|11411.2|2304
1637046000000|2021-11-16 07:00:00|11419.8|11419.1|11427|11426|11427.8|11426.9|11416.3|11415.5|5142
1637049600000|2021-11-16 08:00:00|11426.9|11426.2|11418.2|11417.2|11429.7|11428.9|11413.2|11412.4|5662
1637053200000|2021-11-16 09:00:00|11418.3|11417.3|11419.8|11418.8|11421.2|11420.4|11414.7|11413.9|4723
1637056800000|2021-11-16 10:00:00|11419.7|11419|11424.1|11423.1|11426.6|11425.6|11419.6|11418.8|3896
1637060400000|2021-11-16 11:00:00|11424.2|11423.2|11423.7|11423|11429.3|11428.5|11422|11421.2|4195
1637064000000|2021-11-16 12:00:00|11423.6|11422.9|11433.3|11432.3|11435.8|11435.1|11423.6|11422.9|3971
1637067600000|2021-11-16 13:00:00|11433.2|11432.2|11443.2|11442.2|11444.3|11443.4|11424.7|11423.9|8087
1637071200000|2021-11-16 14:00:00|11443.1|11442.1|11461.7|11461|11463.3|11462.5|11441.7|11440.8|9690
1637074800000|2021-11-16 15:00:00|11461.8|11460.8|11458.3|11457.3|11464.2|11463.5|11442.6|11441.7|8300
1637078400000|2021-11-16 16:00:00|11458.5|11457.6|11462.8|11461.8|11463.8|11463|11450.4|11449.6|5139
1637082000000|2021-11-16 17:00:00|11462.7|11461.7|11462.6|11461.6|11466.1|11465.1|11457.6|11456.7|4041
1637085600000|2021-11-16 18:00:00|11462.7|11461.7|11463.6|11462.6|11466.2|11465.4|11457.6|11456.6|2863
1637089200000|2021-11-16 19:00:00|11463.5|11462.5|11470.1|11469.4|11470.2|11469.4|11462|11461.1|3018
1637092800000|2021-11-16 20:00:00|11470|11469.3|11483|11482|11484.9|11484|11463.3|11462.3|3874
1637096400000|2021-11-16 21:00:00|11483.1|11482.1|11484.1|11481.3|11485.6|11484.4|11476.4|11475.4|2861
1637100000000|2021-11-16 22:00:00|11484.4|11481.2|11484.8|11481.8|11485.8|11483.4|11480.6|11475.5|4436
1637103600000|2021-11-16 23:00:00|11484.6|11481.7|11491.2|11490.2|11497.6|11496.6|11484.2|11481.7|3331
1637107200000|2021-11-17 00:00:00|11491.1|11490.1|11481.8|11481.1|11494|11493.3|11478.2|11477.4|3954
1637110800000|2021-11-17 01:00:00|11481.9|11480.9|11480.4|11479.7|11485.2|11484.3|11470.3|11469.5|4230
1637114400000|2021-11-17 02:00:00|11480.3|11479.6|11480.5|11479.8|11487.2|11486.3|11478.1|11477.3|3519
1637118000000|2021-11-17 03:00:00|11480.6|11479.9|11489.4|11488.4|11494.4|11493.4|11480|11479.3|4427
1637121600000|2021-11-17 04:00:00|11489.3|11488.3|11486.3|11485.6|11492.4|11491.6|11484.4|11483.5|3267
1637125200000|2021-11-17 05:00:00|11486.4|11485.7|11491.6|11490.9|11491.6|11490.9|11484.9|11484.1|2505
1637128800000|2021-11-17 06:00:00|11491.7|11490.7|11487.4|11486.4|11491.8|11490.9|11482.6|11481.9|2801
1637132400000|2021-11-17 07:00:00|11487.3|11486.3|11489.5|11488.5|11494.4|11493.6|11484.8|11483.9|5039
1637136000000|2021-11-17 08:00:00|11489.4|11488.4|11483.3|11482.6|11495.4|11494.4|11480|11479.2|5534
1637139600000|2021-11-17 09:00:00|11483.2|11482.5|11484|11483|11491.5|11490.8|11480.3|11479.5|4983
1637143200000|2021-11-17 10:00:00|11483.9|11482.9|11480.1|11479.4|11484.6|11483.8|11475|11474.1|4397
1637146800000|2021-11-17 11:00:00|11480|11479.3|11474.8|11473.8|11483.6|11482.8|11471.5|11470.5|4370
1637150400000|2021-11-17 12:00:00|11474.7|11473.7|11470.9|11469.9|11474.7|11473.7|11462.2|11461.1|5133
1637154000000|2021-11-17 13:00:00|11470.3|11469.6|11473.7|11472.7|11475.1|11474.1|11455.9|11454.5|6283
1637157600000|2021-11-17 14:00:00|11473.6|11472.6|11455.1|11454.4|11477|11476.2|11453.6|11452.7|6714
1637161200000|2021-11-17 15:00:00|11455|11454.3|11452.7|11452|11460|11459|11443.5|11442.7|8057
1637164800000|2021-11-17 16:00:00|11453|11452.3|11435|11434|11455.9|11455.1|11433.5|11432.6|7021
1637168400000|2021-11-17 17:00:00|11434.9|11433.9|11407.9|11407.2|11438.5|11437.5|11400.1|11399.2|6317
1637172000000|2021-11-17 18:00:00|11408|11407.3|11406.6|11405.9|11412.6|11411.6|11393.8|11392.8|6510
1637175600000|2021-11-17 19:00:00|11406.8|11405.8|11413.7|11413|11413.7|11413|11402.9|11402|3373
1637179200000|2021-11-17 20:00:00|11413.9|11412.9|11411|11410.3|11420.3|11419.5|11410.8|11410|3010
1637182800000|2021-11-17 21:00:00|11411.3|11410.6|11409.6|11403.6|11416.3|11415.5|11409.4|11403.6|2323
1637186400000|2021-11-17 22:00:00|11409|11403|11417.6|11414.9|11421.2|11415.5|11408.3|11402.3|4828
1637190000000|2021-11-17 23:00:00|11417.4|11415|11419.7|11418.7|11424.2|11423.2|11415.2|11413.1|4124
1637193600000|2021-11-18 00:00:00|11420|11419|11421.3|11420.6|11424.7|11423.7|11411|11410.2|4337
1637197200000|2021-11-18 01:00:00|11421|11420.3|11405.7|11404.7|11421|11420.3|11401.2|11400.2|4404
1637200800000|2021-11-18 02:00:00|11405.5|11404.8|11405|11404|11409.5|11408.8|11388.2|11387.3|5379
1637204400000|2021-11-18 03:00:00|11405.1|11404.1|11410.7|11409.7|11412.3|11411.3|11402.2|11401.3|3133
1637208000000|2021-11-18 04:00:00|11410.3|11409.6|11407.4|11406.7|11412.3|11411.6|11404|11403.1|2449
1637211600000|2021-11-18 05:00:00|11407.3|11406.6|11418.5|11417.5|11427.9|11426.9|11407|11406.3|4685
1637215200000|2021-11-18 06:00:00|11418.4|11417.4|11417.5|11416.8|11425.8|11425|11415.8|11414.8|2866
1637218800000|2021-11-18 07:00:00|11417.7|11416.7|11402.3|11401.3|11418.1|11417.2|11398.2|11397.5|5463
1637222400000|2021-11-18 08:00:00|11402.4|11401.4|11417.5|11416.5|11423.1|11422.2|11401.6|11400.6|6221
1637226000000|2021-11-18 09:00:00|11417.3|11416.6|11418.9|11418.2|11423.2|11422.5|11415.3|11414.3|4392
1637229600000|2021-11-18 10:00:00|11418.8|11418.1|11417.8|11417.1|11422.9|11422.2|11417.2|11416.5|3874
1637233200000|2021-11-18 11:00:00|11418|11417|11418.7|11418|11419.6|11418.8|11412.8|11412|4366
1637236800000|2021-11-18 12:00:00|11418.8|11418.1|11418.4|11417.4|11424.7|11424|11413.5|11412.8|4448
1637240400000|2021-11-18 13:00:00|11418.3|11417.3|11436.3|11435.3|11439.8|11438.8|11416.8|11416|7477
1637244000000|2021-11-18 14:00:00|11436.4|11435.4|11442|11441|11445.2|11444.5|11426.7|11425.7|7603
1637247600000|2021-11-18 15:00:00|11442.1|11441.1|11428.7|11427.7|11449|11448.3|11418.2|11417.2|9002
1637251200000|2021-11-18 16:00:00|11429.1|11428.1|11422.1|11421.4|11432.2|11431.3|11421.2|11420.4|5948
1637254800000|2021-11-18 17:00:00|11422|11421.3|11424.4|11423.7|11427.3|11426.5|11416.6|11415.9|4339
1637258400000|2021-11-18 18:00:00|11424.3|11423.6|11423.4|11422.7|11428.6|11427.7|11419.5|11418.6|3001
1637262000000|2021-11-18 19:00:00|11423.5|11422.8|11426.6|11425.9|11427.6|11426.7|11422.4|11421.4|2885
1637265600000|2021-11-18 20:00:00|11426.7|11426|11423.2|11422.5|11428.3|11427.5|11423|11422.1|2863
1637269200000|2021-11-18 21:00:00|11423.3|11422.6|11426.9|11423.7|11427.1|11425.5|11423.1|11422.1|1715
1637272800000|2021-11-18 22:00:00|11426.6|11424.1|11427.2|11424.8|11430|11426.2|11425.2|11420.4|5477
1637276400000|2021-11-18 23:00:00|11427.1|11424.7|11428.9|11428.2|11430.1|11429.1|11423.9|11422.6|2294
1637280000000|2021-11-19 00:00:00|11429|11428|11433.5|11432.8|11436.7|11435.8|11428|11427.1|4423
1637283600000|2021-11-19 01:00:00|11433.6|11432.6|11432.5|11431.8|11437.4|11436.5|11424.9|11424.2|4702
1637287200000|2021-11-19 02:00:00|11432.6|11431.9|11437.3|11436.6|11438.1|11437.4|11431.2|11430.4|2863
1637290800000|2021-11-19 03:00:00|11437.7|11437|11437|11436.3|11440.3|11439.6|11435.2|11434.4|2622
1637294400000|2021-11-19 04:00:00|11437.1|11436.4|11437.2|11436.5|11438.1|11437.2|11434.7|11433.8|2083
1637298000000|2021-11-19 05:00:00|11437.1|11436.4|11435.7|11435|11437.9|11437.2|11432|11431.1|2099
1637301600000|2021-11-19 06:00:00|11435.6|11434.9|11430.9|11429.9|11437|11436.2|11429.7|11428.9|1892
1637305200000|2021-11-19 07:00:00|11431|11430|11436.7|11435.7|11438|11437.1|11430.6|11429.6|3629
1637308800000|2021-11-19 08:00:00|11436.8|11435.8|11445.9|11445.2|11447.2|11446.4|11433.8|11432.9|5465
1637312400000|2021-11-19 09:00:00|11446|11445.3|11401.2|11400.2|11454.6|11453.8|11390.2|11389.3|12081
1637316000000|2021-11-19 10:00:00|11400.6|11399.9|11397|11396|11404.9|11404.1|11381.7|11380.7|9848
1637319600000|2021-11-19 11:00:00|11396.8|11396.1|11384.7|11383.7|11399.9|11399.1|11384.1|11383.3|7394
1637323200000|2021-11-19 12:00:00|11384.9|11384|11376.6|11375.6|11385|11384|11359.1|11358.3|9174
1637326800000|2021-11-19 13:00:00|11376.7|11375.7|11381.9|11380.9|11392.8|11391.9|11372.5|11371.5|8880
1637330400000|2021-11-19 14:00:00|11381.8|11380.8|11388.8|11387.8|11406.9|11405.9|11367.9|11367.1|11545
1637334000000|2021-11-19 15:00:00|11388.9|11387.9|11387.3|11386.3|11404.8|11403.8|11376.1|11375.1|10111
1637337600000|2021-11-19 16:00:00|11387.4|11386.4|11380|11379|11390.5|11389.5|11373.2|11372.4|6689
1637341200000|2021-11-19 17:00:00|11380.1|11379.1|11398.4|11397.4|11407.4|11406.4|11379|11378.2|6575
1637344800000|2021-11-19 18:00:00|11398.5|11397.5|11395.1|11394.1|11407.2|11405.4|11388.9|11387.9|5594
1637348400000|2021-11-19 19:00:00|11394.9|11393.9|11393.9|11393.2|11396.5|11395.5|11391.2|11390.3|3311
1637352000000|2021-11-19 20:00:00|11393.8|11393.1|11399.9|11398.9|11403.7|11402.8|11393.8|11393.1|3225
1637355600000|2021-11-19 21:00:00|11400|11399|11404.6|11399.9|11405.6|11403.2|11397.1|11396.1|2050
1637528400000|2021-11-21 21:00:00|11392.7|11390.7|11401.1|11392.7|11402.5|11392.9|11391.5|11386.4|302
1637532000000|2021-11-21 22:00:00|11400.7|11392.6|11404.9|11401.6|11407.1|11402.1|11397.4|11389.4|6585
1637535600000|2021-11-21 23:00:00|11404.7|11401.7|11414.6|11413.9|11415.1|11414.1|11403.2|11401.4|3362
1637539200000|2021-11-22 00:00:00|11414.7|11414|11407.1|11406.4|11415.1|11414.2|11402.5|11401.7|4299
1637542800000|2021-11-22 01:00:00|11407.2|11406.5|11417|11416|11418.8|11418.1|11405|11404.3|4031
1637546400000|2021-11-22 02:00:00|11416.7|11415.9|11413.9|11413.2|11422|11421.2|11413.5|11412.7|3512
1637550000000|2021-11-22 03:00:00|11414|11413.3|11411.7|11411|11419.1|11418.4|11410.8|11410.1|2791
1637553600000|2021-11-22 04:00:00|11411.8|11411.1|11414.6|11413.9|11418.1|11417.4|11411.5|11410.8|3210
1637557200000|2021-11-22 05:00:00|11414.5|11413.8|11413.6|11412.9|11417.2|11416.4|11412.7|11412|1779
1637560800000|2021-11-22 06:00:00|11413.5|11412.8|11419.4|11418.4|11420.2|11419.3|11413.3|11412.6|2685
1637564400000|2021-11-22 07:00:00|11419.6|11418.6|11422.9|11421.9|11427.3|11426.5|11416.4|11415.4|5444
1637568000000|2021-11-22 08:00:00|11422.6|11421.8|11415.2|11414.2|11426.1|11425.1|11409.8|11408.8|7945
1637571600000|2021-11-22 09:00:00|11415.1|11414.4|11413.6|11412.9|11417.3|11416.4|11407.1|11406.2|5869
1637575200000|2021-11-22 10:00:00|11413.7|11413|11416.6|11415.6|11420|11419.3|11409.7|11409|5336
1637578800000|2021-11-22 11:00:00|11416.7|11415.7|11412.2|11411.2|11424.3|11423.3|11407.2|11406.2|5969
1637582400000|2021-11-22 12:00:00|11412.1|11411.1|11413.9|11412.9|11416.9|11415.9|11408.8|11408|5187
1637586000000|2021-11-22 13:00:00|11413.7|11413|11415.7|11414.7|11418.6|11417.8|11407.2|11406.4|6368
1637589600000|2021-11-22 14:00:00|11415.6|11414.6|11461.5|11460.5|11474.7|11474|11415.3|11414.4|13124
1637593200000|2021-11-22 15:00:00|11461.6|11460.6|11474.1|11473.4|11475.7|11475|11461.5|11460.5|9269
1637596800000|2021-11-22 16:00:00|11474.2|11473.5|11469|11468|11482.1|11481.4|11461.4|11460.4|6754
1637600400000|2021-11-22 17:00:00|11468.9|11467.9|11483.6|11482.6|11485.1|11484.3|11468.8|11467.9|4470
1637604000000|2021-11-22 18:00:00|11483.7|11482.7|11492|11491.3|11494.1|11493.3|11481.6|11480.7|4329
1637607600000|2021-11-22 19:00:00|11491.9|11491.2|11495.2|11494.5|11495.7|11494.9|11486.1|11485.4|3805
1637611200000|2021-11-22 20:00:00|11495.3|11494.6|11485.3|11484.3|11496.5|11495.8|11483.7|11482.9|3948
1637614800000|2021-11-22 21:00:00|11485.4|11484.4|11489.2|11487|11489.8|11489|11484.8|11483.8|2331
1637618400000|2021-11-22 22:00:00|11489.8|11486.9|11487.4|11482.1|11493.5|11490.1|11486.1|11480.6|7345
1637622000000|2021-11-22 23:00:00|11486.9|11482.8|11479.4|11478.7|11488.5|11486.8|11479.4|11478.4|2595
1637625600000|2021-11-23 00:00:00|11479.5|11478.8|11477.9|11476.9|11482.7|11482|11474.2|11473.3|2358
1637629200000|2021-11-23 01:00:00|11477.7|11477|11483.5|11482.5|11485|11484.3|11475.4|11474.6|2374
1637632800000|2021-11-23 02:00:00|11483.6|11482.6|11508.8|11508.1|11510.5|11509.7|11483|11482.2|4810
1637636400000|2021-11-23 03:00:00|11509.1|11508.3|11508.6|11507.9|11514.5|11513.7|11506.1|11505.3|3136
1637640000000|2021-11-23 04:00:00|11508.5|11507.8|11510.4|11509.7|11514.1|11513.2|11508|11507.2|2179
1637643600000|2021-11-23 05:00:00|11510.5|11509.8|11511.7|11511|11514.3|11513.6|11505.5|11504.7|2417
1637647200000|2021-11-23 06:00:00|11511.5|11510.8|11508.1|11507.1|11512.6|11511.9|11504.7|11503.8|2734
1637650800000|2021-11-23 07:00:00|11508|11507|11470.6|11469.6|11515.8|11515.1|11449.5|11447.3|10032
1637654400000|2021-11-23 08:00:00|11470.5|11469.5|11461.6|11460.6|11485.2|11484.2|11452.9|11451.9|12387
1637658000000|2021-11-23 09:00:00|11462.1|11461.1|11477.1|11476.1|11480.8|11480.1|11461.7|11460.7|8136
1637661600000|2021-11-23 10:00:00|11477|11476|11484.2|11483.5|11486.3|11485.6|11471.6|11470.9|5251
1637665200000|2021-11-23 11:00:00|11484.1|11483.4|11496.5|11495.5|11501.3|11500.6|11479.7|11478.9|6397
1637668800000|2021-11-23 12:00:00|11496.8|11495.8|11501.5|11500.5|11504.6|11503.9|11492.2|11491.5|7634
1637672400000|2021-11-23 13:00:00|11501.6|11500.6|11498.6|11497.9|11503.6|11502.7|11484.1|11483.3|9384
1637676000000|2021-11-23 14:00:00|11498.8|11497.8|11504.2|11503.2|11508.7|11507.7|11491.4|11490.4|9183
1637679600000|2021-11-23 15:00:00|11504.1|11503.1|11497.8|11497.1|11510.3|11509.5|11491.4|11490.4|9647
1637683200000|2021-11-23 16:00:00|11498|11497|11500.3|11499.3|11502.7|11501.7|11490.4|11489.6|7622
1637686800000|2021-11-23 17:00:00|11500.4|11499.4|11500.2|11499.2|11501.2|11500.2|11493.4|11492.7|4775
1637690400000|2021-11-23 18:00:00|11500.1|11499.1|11507.4|11506.4|11509|11508|11493.3|11492.5|5336
1637694000000|2021-11-23 19:00:00|11507|11506.3|11508.2|11507.2|11509|11508|11500.2|11499.4|4154
1637697600000|2021-11-23 20:00:00|11508.1|11507.1|11516|11515|11516.1|11515.3|11504.3|11503.6|3895
1637701200000|2021-11-23 21:00:00|11516.2|11515.2|11517.2|11511.2|11520|11519|11511.4|11510.3|2877
1637704800000|2021-11-23 22:00:00|11515.9|11510.1|11512.1|11509.6|11518.5|11512.5|11509.6|11503.6|5500
1637708400000|2021-11-23 23:00:00|11512.7|11509.5|11514.9|11513.9|11522.6|11521.7|11510.7|11509.3|3582
1637712000000|2021-11-24 00:00:00|11514.8|11513.8|11520.7|11519.7|11523.2|11522.2|11510|11509.1|5012
1637715600000|2021-11-24 01:00:00|11520.6|11519.6|11516|11515.3|11524.4|11523.4|11512|11511.1|5442
1637719200000|2021-11-24 02:00:00|11516.2|11515.5|11507.3|11506.3|11516.6|11515.8|11500.7|11499.7|4719
1637722800000|2021-11-24 03:00:00|11507.1|11506.4|11507.5|11506.8|11509.5|11508.8|11502.6|11501.9|3795
1637726400000|2021-11-24 04:00:00|11507.4|11506.7|11495.6|11494.9|11507.9|11507.1|11492.1|11491.2|5348
1637730000000|2021-11-24 05:00:00|11495.7|11495|11493.3|11492.6|11501.7|11501|11491.5|11490.6|3706
1637733600000|2021-11-24 06:00:00|11493.4|11492.7|11493.1|11492.4|11500.8|11500.1|11487.3|11486.3|4186
1637737200000|2021-11-24 07:00:00|11493.2|11492.5|11490|11489.3|11495.5|11494.6|11485.8|11485.1|6200
1637740800000|2021-11-24 08:00:00|11490.2|11489.5|11507.3|11506.6|11508.1|11507.3|11482.8|11482|7810
1637744400000|2021-11-24 09:00:00|11507.4|11506.7|11497.8|11496.8|11512|11511.1|11484.2|11483.2|7410
1637748000000|2021-11-24 10:00:00|11497.9|11496.9|11505.7|11504.7|11507.7|11507|11495.7|11494.7|6937
1637751600000|2021-11-24 11:00:00|11505.8|11504.8|11500.9|11499.9|11507.1|11506.1|11498.4|11497.6|5465
1637755200000|2021-11-24 12:00:00|11500.8|11500.1|11512.9|11512.2|11516.8|11516.1|11498.5|11497.7|6253
1637758800000|2021-11-24 13:00:00|11512.8|11512.1|11516.7|11516|11526|11525.1|11510.1|11509.1|9277
1637762400000|2021-11-24 14:00:00|11516.6|11515.9|11533.3|11531.3|11538.3|11537.5|11512.3|11511.4|12708
1637766000000|2021-11-24 15:00:00|11533.7|11531.6|11544.4|11543.7|11547.6|11546.7|11526.9|11525.9|10610
1637769600000|2021-11-24 16:00:00|11544.3|11543.6|11535.3|11534.3|11548.5|11547.6|11528.3|11527.5|7197
1637773200000|2021-11-24 17:00:00|11535.2|11534.2|11545.1|11544.4|11548.4|11547.7|11531.3|11530.4|4579
1637776800000|2021-11-24 18:00:00|11545.2|11544.5|11549.2|11545.4|11549.2|11548.3|11540.5|11539.7|3001
1637780400000|2021-11-24 19:00:00|11549.1|11544.4|11547.4|11546.4|11552.7|11551.7|11540|11539.2|5472
1637784000000|2021-11-24 20:00:00|11547.2|11546.5|11537.9|11536.9|11547.5|11546.7|11536.9|11536|3521
1637787600000|2021-11-24 21:00:00|11538|11537|11544.7|11540.1|11544.8|11542.4|11537.8|11536.9|2196
1637791200000|2021-11-24 22:00:00|11544.9|11540|11543.7|11541.4|11547.8|11543.1|11542.6|11538|5148
1637794800000|2021-11-24 23:00:00|11543.8|11541.5|11541.5|11540.5|11546.6|11545.6|11541.4|11540.2|2655
1637798400000|2021-11-25 00:00:00|11541.4|11540.4|11533.3|11532.3|11545.2|11544.4|11531.1|11530.1|4243
1637802000000|2021-11-25 01:00:00|11533.4|11532.4|11539.8|11538.8|11540.7|11540|11531.3|11530.5|3678
1637805600000|2021-11-25 02:00:00|11539.7|11539|11537.9|11536.9|11540.9|11540|11536.5|11535.8|2239
1637809200000|2021-11-25 03:00:00|11537.8|11537.1|11537.4|11536.7|11538.6|11537.9|11536.5|11535.7|2016
1637812800000|2021-11-25 04:00:00|11537.5|11536.8|11537|11536.3|11538.2|11537.5|11535.5|11534.8|1610
1637816400000|2021-11-25 05:00:00|11537.1|11536.4|11538.9|11538.2|11539.7|11538.8|11536.8|11536.1|1720
1637820000000|2021-11-25 06:00:00|11539|11538.3|11541.2|11540.2|11541.2|11540.3|11537.3|11536.5|1853
1637823600000|2021-11-25 07:00:00|11541|11540.3|11538.5|11537.5|11543.6|11542.9|11531|11530.1|3315
1637827200000|2021-11-25 08:00:00|11538.6|11537.6|11535|11534.3|11539.2|11538.4|11531|11530.3|4271
1637830800000|2021-11-25 09:00:00|11535.1|11534.4|11536.5|11535.8|11537.6|11536.8|11533.9|11533.2|3821
1637834400000|2021-11-25 10:00:00|11536.4|11535.7|11535.4|11534.4|11536.7|11536|11533.7|11533|2650
1637838000000|2021-11-25 11:00:00|11535.3|11534.6|11534.5|11533.8|11536.6|11535.6|11533.8|11533|2618
1637841600000|2021-11-25 12:00:00|11534.6|11533.9|11533.3|11532.6|11534.8|11533.9|11524.6|11523.7|3946
1637845200000|2021-11-25 13:00:00|11533.2|11532.5|11533.2|11532.2|11535.2|11534.3|11529.3|11528.3|3171
1637848800000|2021-11-25 14:00:00|11533|11532.3|11532.4|11531.4|11533.7|11533|11530.6|11529.9|2678
1637852400000|2021-11-25 15:00:00|11532.3|11531.7|11537|11536.3|11539.3|11538.5|11532.1|11531.4|3310
1637856000000|2021-11-25 16:00:00|11537.1|11536.4|11535.5|11534.8|11537.3|11536.4|11533.4|11532.7|2465
1637859600000|2021-11-25 17:00:00|11535.6|11534.6|11536.2|11533.9|11539.8|11538.9|11533.9|11532.9|1956
1637863200000|2021-11-25 18:00:00|11536.1|11534.2|11540|11535.2|11541.3|11536.5|11535|11532.5|18177
1637866800000|2021-11-25 19:00:00|11539.9|11535.3|11538.7|11535.7|11541.7|11537.2|11536.6|11533.7|14113
1637870400000|2021-11-25 20:00:00|11538.6|11535.4|11538.2|11534.2|11539.4|11536.1|11536.7|11532.1|18833
1637874000000|2021-11-25 21:00:00|11537.2|11534.4|11539.5|11533.5|11542.7|11537.2|11536.7|11532|14004
1637877600000|2021-11-25 22:00:00|11539.3|11533.3|11539.2|11535.4|11539.9|11535.8|11534.6|11528.6|4438
1637881200000|2021-11-25 23:00:00|11539.1|11535.5|11508.2|11507.5|11539.1|11535.5|11503.5|11502.6|4537
1637884800000|2021-11-26 00:00:00|11508.4|11507.4|11495.2|11494.2|11512|11511|11468.6|11467.1|10342
1637888400000|2021-11-26 01:00:00|11495.1|11494.1|11487.8|11486.8|11504.6|11503.6|11485|11484|8914
1637892000000|2021-11-26 02:00:00|11487.9|11486.9|11470.2|11469.2|11496.4|11495.5|11464.2|11463|8547
1637895600000|2021-11-26 03:00:00|11469.2|11468.5|11469.8|11468.8|11473.7|11472.7|11459.8|11458.8|7675
1637899200000|2021-11-26 04:00:00|11469.7|11468.7|11473.5|11472.8|11479|11478.2|11460.4|11459.5|6305
1637902800000|2021-11-26 05:00:00|11473.7|11472.7|11465.7|11465|11473.9|11473.1|11463.2|11462.4|5749
1637906400000|2021-11-26 06:00:00|11465.8|11465.1|11458.3|11457.3|11467|11466|11445.6|11444.6|7825
1637910000000|2021-11-26 07:00:00|11458.4|11457.4|11416.9|11415.9|11459.4|11458.4|11414.6|11413.3|12211
1637913600000|2021-11-26 08:00:00|11417.2|11416.2|11436.3|11435.6|11442.8|11441.8|11365.8|11364.8|16828
1637917200000|2021-11-26 09:00:00|11436.4|11435.7|11396.7|11395.7|11437|11436|11390.7|11389.4|14428
1637920800000|2021-11-26 10:00:00|11396.8|11395.8|11399.9|11398.9|11416.8|11415.8|11393.5|11392.5|11557
1637924400000|2021-11-26 11:00:00|11400|11399|11391.5|11390.5|11406.7|11405.7|11383.8|11382.8|9692
1637928000000|2021-11-26 12:00:00|11391.2|11390.2|11401.3|11400.3|11403.5|11402.6|11385.7|11385|8932
1637931600000|2021-11-26 13:00:00|11401.4|11400.4|11386.9|11385.9|11421.4|11420.7|11379.7|11378.7|10873
1637935200000|2021-11-26 14:00:00|11387|11386|11356.7|11355.7|11392.9|11391.9|11352.6|11351.6|12259
1637938800000|2021-11-26 15:00:00|11357.2|11356.2|11318.6|11317.6|11358.2|11357|11305.8|11304.8|13845
1637942400000|2021-11-26 16:00:00|11318.5|11317.5|11345|11344|11357.1|11356.1|11315.3|11314.3|10593
1637946000000|2021-11-26 17:00:00|11344.8|11344.1|11307.1|11306.1|11350|11349|11306|11305|6670
1637949600000|2021-11-26 18:00:00|11308|11307|11328.5|11325.3|11330.3|11327.2|11307.7|11306.7|14138
1637953200000|2021-11-26 19:00:00|11328.3|11325.4|11323.8|11317.8|11329.2|11326.4|11308.8|11305.5|10077
1637956800000|2021-11-26 20:00:00|11323.4|11317.4|11317.2|11311.2|11327.5|11321.8|11315.8|11309.8|6279
1637960400000|2021-11-26 21:00:00|11316.9|11310.9|11341.7|11335.7|11354.6|11348.6|11316.9|11310.9|6441
1638133200000|2021-11-28 21:00:00|11373.5|11368.2|11373.5|11366.4|11394.4|11385.2|11369.4|11357.4|1396
1638136800000|2021-11-28 22:00:00|11377.8|11365.8|11353.7|11348.1|11382.2|11370.5|11335.1|11330.7|9054
1638140400000|2021-11-28 23:00:00|11353.6|11348|11372.9|11371.9|11388.3|11386.8|11343.8|11337.8|13858
1638144000000|2021-11-29 00:00:00|11372.6|11371.6|11370.7|11369.7|11388.2|11387.3|11363.6|11362.6|9807
1638147600000|2021-11-29 01:00:00|11370.8|11369.8|11366.4|11365.4|11375.8|11374.8|11343.8|11342.8|9505
1638151200000|2021-11-29 02:00:00|11367|11366.3|11348.9|11347.9|11372|11371|11345.6|11344.6|7148
1638154800000|2021-11-29 03:00:00|11348.8|11347.8|11368.3|11367.3|11371.4|11370.4|11348.3|11347.3|6115
1638158400000|2021-11-29 04:00:00|11368.5|11367.8|11360.6|11359.9|11375.2|11374.2|11355.9|11355.2|5108
1638162000000|2021-11-29 05:00:00|11360.9|11359.8|11328.9|11327.9|11362.8|11361.8|11324.9|11323.9|7984
1638165600000|2021-11-29 06:00:00|11329.1|11328.1|11332.3|11331.3|11332.7|11331.7|11299.6|11298.5|8791
1638169200000|2021-11-29 07:00:00|11332.4|11331.4|11358.2|11357.2|11361.3|11360.3|11331.8|11330.8|9612
1638172800000|2021-11-29 08:00:00|11357.5|11356.5|11331.2|11330.2|11364.6|11363.6|11327.5|11326.5|10696
1638176400000|2021-11-29 09:00:00|11331.4|11330.4|11334.1|11333.4|11344.5|11343.8|11323.8|11322.8|8478
1638180000000|2021-11-29 10:00:00|11334.2|11333.5|11344.8|11344.1|11347.7|11347|11331.8|11331.1|6098
1638183600000|2021-11-29 11:00:00|11344.7|11344|11345|11344.3|11355|11354.3|11343.4|11342.7|4805
1638187200000|2021-11-29 12:00:00|11344.9|11344.2|11361.8|11361.1|11364.8|11364.1|11341.2|11340.5|5670
1638190800000|2021-11-29 13:00:00|11361.5|11360.8|11378.5|11377.8|11380.1|11379.4|11359.9|11359.2|7045
1638194400000|2021-11-29 14:00:00|11377.9|11377.2|11393.4|11392.4|11395.2|11394.3|11371.3|11370.6|8430
1638198000000|2021-11-29 15:00:00|11393.3|11392.3|11362.2|11361.5|11396.1|11395.4|11356.1|11355.4|8828
1638201600000|2021-11-29 16:00:00|11362.6|11361.9|11376|11375.3|11379.1|11378.4|11361.3|11360.6|6347
1638205200000|2021-11-29 17:00:00|11376.1|11375.4|11377.4|11376.7|11383.5|11382.6|11371.9|11371.2|4316
1638208800000|2021-11-29 18:00:00|11377.5|11376.8|11377.5|11376.8|11378.2|11377.5|11369|11368.3|2677
1638212400000|2021-11-29 19:00:00|11377.4|11376.7|11371.3|11370.6|11380.7|11380|11371.3|11370.6|3080
1638216000000|2021-11-29 20:00:00|11371.4|11370.7|11366.1|11365.4|11373.9|11373.2|11364.5|11363.8|3808
1638219600000|2021-11-29 21:00:00|11366.2|11365.5|11353.2|11352.2|11367.9|11367.2|11352.9|11351.7|3481
1638223200000|2021-11-29 22:00:00|11353.1|11352.1|11364.6|11362.7|11366.4|11363.1|11353.1|11351.5|9061
1638226800000|2021-11-29 23:00:00|11364.5|11362.8|11381.1|11380.4|11384.4|11383.7|11363.2|11361.7|4086
1638230400000|2021-11-30 00:00:00|11381|11380.3|11378.2|11377.2|11389.9|11389|11373|11372.3|4994
1638234000000|2021-11-30 01:00:00|11378.1|11377.4|11372.6|11371.9|11384.4|11383.7|11371.1|11370.4|4272
1638237600000|2021-11-30 02:00:00|11372.5|11371.8|11373.4|11372.7|11373.7|11373|11362.7|11362|4429
1638241200000|2021-11-30 03:00:00|11373.5|11372.8|11366.5|11365.8|11375.1|11374.4|11362.6|11361.9|3960
1638244800000|2021-11-30 04:00:00|11366.6|11365.9|11358.1|11357.4|11367.3|11366.6|11356.7|11356|3752
1638248400000|2021-11-30 05:00:00|11358.2|11357.5|11308.5|11307.5|11358.8|11358.1|11303.9|11303|12422
1638252000000|2021-11-30 06:00:00|11308.6|11307.6|11320.2|11319.2|11324.1|11323.4|11295.8|11295|11984
1638255600000|2021-11-30 07:00:00|11320.3|11319.3|11318.6|11317.9|11324.8|11324.1|11308.2|11307.5|10339
1638259200000|2021-11-30 08:00:00|11318.7|11318|11289.6|11288.9|11319.9|11319.2|11286.1|11285.4|10116
1638262800000|2021-11-30 09:00:00|11289.3|11288.6|11285.3|11284.6|11292.4|11291.7|11268.8|11268.1|10213
1638266400000|2021-11-30 10:00:00|11285.2|11284.5|11284.3|11283.6|11292.7|11292|11277.4|11276.7|7447
1638270000000|2021-11-30 11:00:00|11284.4|11283.7|11308|11307.3|11312.2|11311.5|11274.9|11274.2|7441
1638273600000|2021-11-30 12:00:00|11307.9|11307.2|11295.5|11294.8|11312.2|11311.5|11290|11289.3|6890
1638277200000|2021-11-30 13:00:00|11295.7|11295|11280.9|11280.2|11296.1|11295.4|11269.9|11269.2|7912
1638280800000|2021-11-30 14:00:00|11281.3|11280.3|11262.9|11261.9|11285.9|11285.2|11253.7|11253|10040
1638284400000|2021-11-30 15:00:00|11263.3|11261.7|11353.1|11352.1|11361|11359.9|11254.8|11253.9|16171
1638288000000|2021-11-30 16:00:00|11353.6|11352.6|11320.8|11319.8|11371.1|11370.2|11312.3|11311.4|15983
1638291600000|2021-11-30 17:00:00|11320.4|11319.7|11311.2|11310.5|11326|11325.1|11308.5|11306.9|8609
1638295200000|2021-11-30 18:00:00|11311.1|11310.4|11310.9|11310.2|11313.3|11312.6|11300.1|11299.4|6582
1638298800000|2021-11-30 19:00:00|11310.8|11310.1|11311|11310.3|11321|11320.3|11310.2|11309.5|4906
1638302400000|2021-11-30 20:00:00|11311.1|11310.4|11303|11302.3|11314.3|11313.6|11301.3|11300.6|4197
1638306000000|2021-11-30 21:00:00|11302.9|11302.2|11319.3|11313.4|11319.3|11316.7|11300.8|11300.1|3586
1638309600000|2021-11-30 22:00:00|11318.8|11313.3|11319.8|11316.9|11320.4|11318.3|11311.9|11305.9|8702
1638313200000|2021-11-30 23:00:00|11319.4|11317.7|11330.7|11330|11333.4|11332.6|11319.1|11317.2|5711
1638316800000|2021-12-01 00:00:00|11330.8|11330.1|11324.9|11324.2|11332.6|11331.9|11310.7|11309.7|6578
1638320400000|2021-12-01 01:00:00|11324.8|11324.1|11349.2|11348.5|11355.5|11354.8|11321.8|11321.1|7193
1638324000000|2021-12-01 02:00:00|11349.1|11348.4|11347.1|11346.4|11354|11352.7|11339|11338.3|5454
1638327600000|2021-12-01 03:00:00|11347|11346.3|11343.2|11342.5|11347.6|11346.9|11334|11333.3|4514
1638331200000|2021-12-01 04:00:00|11343.3|11342.6|11350.4|11349.7|11351.8|11351.1|11340|11339.3|3313
1638334800000|2021-12-01 05:00:00|11350.5|11349.8|11344.8|11344.1|11351.6|11350.9|11342.3|11341.6|3545
1638338400000|2021-12-01 06:00:00|11345|11344.3|11356.4|11355.7|11363.3|11362.6|11343.6|11342.9|4519
1638342000000|2021-12-01 07:00:00|11355.6|11354.9|11343.1|11342.4|11358.5|11357.5|11337.7|11337|7098
1638345600000|2021-12-01 08:00:00|11342.8|11342.1|11351.3|11350.6|11358.1|11357.4|11329|11328.1|8877
1638349200000|2021-12-01 09:00:00|11351.1|11350.4|11346.9|11346.2|11359.5|11358.8|11342.8|11342.1|5904
1638352800000|2021-12-01 10:00:00|11347|11346.3|11343.2|11342.5|11348.2|11347.5|11336.9|11336.2|4574
1638356400000|2021-12-01 11:00:00|11343.3|11342.6|11338.6|11337.9|11344|11343.3|11332.7|11332|4007
1638360000000|2021-12-01 12:00:00|11338.5|11337.8|11340.2|11339.5|11343.1|11342.4|11330.9|11330.2|5376
1638363600000|2021-12-01 13:00:00|11340.1|11339.4|11314.3|11313.6|11340.1|11339.4|11311.9|11311.2|7486
1638367200000|2021-12-01 14:00:00|11314.1|11313.4|11285.2|11283.4|11316.1|11315.4|11285|11282.7|8270
1638370800000|2021-12-01 15:00:00|11285|11283.2|11298.6|11297.9|11309.9|11309.2|11275.4|11274.5|12212
1638374400000|2021-12-01 16:00:00|11298.8|11298.1|11283|11282.3|11309.1|11308.4|11278.4|11277.7|9172
1638378000000|2021-12-01 17:00:00|11283.1|11282.4|11276.5|11275.8|11295.3|11294.5|11271.1|11270.4|6621
1638381600000|2021-12-01 18:00:00|11276.4|11275.7|11278.9|11277.9|11283.9|11283.2|11267.4|11266.7|6530
1638385200000|2021-12-01 19:00:00|11278.7|11278|11279.2|11278.5|11287.2|11286.5|11272.9|11272.2|5917
1638388800000|2021-12-01 20:00:00|11279.1|11278.4|11281.1|11280.4|11288.9|11288.2|11278.5|11277.8|5461
1638392400000|2021-12-01 21:00:00|11281.2|11280.5|11283|11282.3|11284.5|11283.8|11279.4|11278.7|1215
1638396000000|2021-12-01 22:00:00|11280.8|11274.9|11285.4|11280.8|11285.7|11281.5|11269.5|11265.6|8456
1638399600000|2021-12-01 23:00:00|11285.3|11281.1|11288.9|11287.9|11294.1|11292.1|11281.4|11279.8|4867
1638403200000|2021-12-02 00:00:00|11289|11288|11298.5|11297.8|11301.8|11301.1|11282.1|11281.4|4560
1638406800000|2021-12-02 01:00:00|11298.3|11297.6|11306.4|11305.7|11308.3|11307.6|11284.2|11283.5|6485
1638410400000|2021-12-02 02:00:00|11306.5|11305.8|11307.1|11306.4|11310.7|11310|11294|11293.3|5864
1638414000000|2021-12-02 03:00:00|11306.9|11306.2|11306.5|11305.8|11307.2|11306.5|11297|11296.3|3683
1638417600000|2021-12-02 04:00:00|11306.4|11305.7|11306.4|11305.7|11309.6|11308.9|11298.8|11298.1|3673
1638421200000|2021-12-02 05:00:00|11306.3|11305.6|11311.8|11311.1|11313.7|11313|11305.1|11304.4|3210
1638424800000|2021-12-02 06:00:00|11311.9|11311.2|11318|11317.3|11318.4|11317.7|11301.9|11301.2|3363
1638428400000|2021-12-02 07:00:00|11317.9|11317.2|11328.1|11327.4|11333.7|11332.7|11314.9|11314.2|6700
1638432000000|2021-12-02 08:00:00|11328|11327.3|11321.2|11320.5|11329.3|11328.6|11315.1|11314.4|8187
1638435600000|2021-12-02 09:00:00|11321.1|11320.4|11315.2|11314.5|11330.8|11330.1|11314.6|11313.7|6399
1638439200000|2021-12-02 10:00:00|11315.1|11314.4|11308.1|11307.4|11316.7|11316|11291.6|11290.9|7728
1638442800000|2021-12-02 11:00:00|11308|11307.3|11293.9|11293.2|11308.7|11308|11288.6|11287.9|5875
1638446400000|2021-12-02 12:00:00|11293.5|11292.8|11282.6|11281.9|11299.3|11298.6|11270.9|11270.2|7639
1638450000000|2021-12-02 13:00:00|11282.4|11281.7|11285|11284.3|11291.5|11290.4|11275.5|11274.8|8458
1638453600000|2021-12-02 14:00:00|11284.9|11284.2|11297.8|11297.1|11301|11300.3|11273.8|11273.1|12007
1638457200000|2021-12-02 15:00:00|11297.9|11297.2|11296.8|11296.1|11298.7|11298|11282|11281.3|10500
1638460800000|2021-12-02 16:00:00|11296.6|11295.9|11308.5|11307.8|11311.9|11311.2|11293.4|11292.5|8559
1638464400000|2021-12-02 17:00:00|11308.4|11307.7|11320|11319.3|11324.6|11323.9|11308.4|11307.7|5852
1638468000000|2021-12-02 18:00:00|11320.1|11319.4|11315|11314.3|11320.3|11319.6|11311.3|11310.6|4738
1638471600000|2021-12-02 19:00:00|11315.1|11314.4|11317|11316.3|11321.2|11320.5|11311|11310.3|3573
1638475200000|2021-12-02 20:00:00|11316.9|11316.2|11318.2|11317.5|11318.9|11318.2|11310.6|11309.9|3484
1638478800000|2021-12-02 21:00:00|11317.9|11317.2|11320.2|11314.2|11321.4|11319.4|11314.3|11313.6|2684
1638482400000|2021-12-02 22:00:00|11318.2|11312.2|11323.1|11317.8|11325|11321.9|11306.7|11300.7|6162
1638486000000|2021-12-02 23:00:00|11322.6|11318.3|11302.7|11302|11323.1|11322|11300.6|11299.8|4512
1638489600000|2021-12-03 00:00:00|11302.8|11301.8|11313.2|11312.5|11315.1|11314.4|11296.5|11295.4|4878
1638493200000|2021-12-03 01:00:00|11313.1|11312.4|11307.7|11307|11321.5|11320.8|11299.3|11298.6|5152
1638496800000|2021-12-03 02:00:00|11307.8|11307.1|11312.2|11311.5|11316.5|11315.8|11307.7|11307|3897
1638500400000|2021-12-03 03:00:00|11312.3|11311.6|11319|11318.3|11319.9|11319.2|11308.7|11308|2997
1638504000000|2021-12-03 04:00:00|11319.1|11318.4|11321.6|11320.9|11324.3|11323.6|11313.8|11313.1|2907
1638507600000|2021-12-03 05:00:00|11321.7|11321|11321.6|11320.9|11326.2|11325.5|11318.9|11318.2|3230
1638511200000|2021-12-03 06:00:00|11322.1|11321.4|11335.3|11334.6|11336.3|11335.6|11318.5|11317.8|3297
1638514800000|2021-12-03 07:00:00|11334.9|11334.2|11338.4|11337.7|11341.1|11340.4|11329.8|11329.1|5415
1638518400000|2021-12-03 08:00:00|11338.3|11337.6|11337.1|11336.4|11349.2|11348.5|11333.3|11332.6|5915
1638522000000|2021-12-03 09:00:00|11337|11336.3|11331.9|11331.2|11339.1|11338.4|11331.5|11330.8|4054
1638525600000|2021-12-03 10:00:00|11332|11331.3|11326|11325.3|11334.6|11333.9|11322.4|11321.7|4200
1638529200000|2021-12-03 11:00:00|11325.9|11325.2|11333.2|11332.5|11336.9|11336.2|11323.1|11322.4|4047
1638532800000|2021-12-03 12:00:00|11333.3|11332.6|11333.1|11332.4|11338.6|11337.9|11330.8|11330.1|4210
1638536400000|2021-12-03 13:00:00|11333.2|11332.5|11342.2|11341.5|11346.3|11345.6|11300.6|11298.1|10937
1638540000000|2021-12-03 14:00:00|11342.3|11341.6|11340.8|11338.1|11361.5|11360.8|11330.5|11329.6|12262
1638543600000|2021-12-03 15:00:00|11340.7|11338.2|11322.6|11321.9|11350.1|11349.1|11313.2|11312.5|12933
1638547200000|2021-12-03 16:00:00|11322.7|11322|11286.4|11285.7|11326|11325.3|11285.8|11285.1|11559
1638550800000|2021-12-03 17:00:00|11286.5|11285.8|11283.5|11282.8|11295.7|11295|11280.4|11279.7|6360
1638554400000|2021-12-03 18:00:00|11283.6|11282.9|11260.2|11259.5|11286.9|11286.2|11256.8|11256.1|5768
1638558000000|2021-12-03 19:00:00|11260.3|11259.6|11262.2|11261.5|11269.1|11268.4|11256.3|11255.6|6525
1638561600000|2021-12-03 20:00:00|11262.3|11261.6|11277.3|11276.6|11284.3|11283.6|11260.9|11260.2|6888
1638565200000|2021-12-03 21:00:00|11277.5|11276.5|11284|11278|11289|11285|11273.1|11272.2|4311
1638738000000|2021-12-05 21:00:00|11285.8|11281|11285.5|11283.5|11287.7|11284|11283|11278.8|302
1638741600000|2021-12-05 22:00:00|11282.6|11280.6|11292.3|11286.3|11299.9|11293.9|11282.6|11280.6|3426
1638745200000|2021-12-05 23:00:00|11292.2|11286.2|11304.8|11304.1|11309.2|11307.9|11288.9|11284.8|6241
1638748800000|2021-12-06 00:00:00|11304.9|11304.2|11303.6|11302.9|11307.6|11306.8|11285.4|11284.7|5865
1638752400000|2021-12-06 01:00:00|11303.4|11302.7|11302.1|11301.4|11306.3|11305.6|11299.2|11298.5|4690
1638756000000|2021-12-06 02:00:00|11302|11301.3|11299.5|11298.8|11305.8|11305.1|11295.8|11295.1|3877
1638759600000|2021-12-06 03:00:00|11299.6|11298.9|11300.4|11299.7|11301.6|11300.9|11296.6|11295.9|2919
1638763200000|2021-12-06 04:00:00|11300.2|11299.5|11301.1|11300.4|11302.3|11301.6|11298.7|11298|2162
1638766800000|2021-12-06 05:00:00|11301.2|11300.5|11304.6|11303.9|11307.2|11306.5|11300.9|11300.2|2806
1638770400000|2021-12-06 06:00:00|11304.5|11303.8|11311.3|11310.6|11314.8|11314.1|11301.7|11301|3361
1638774000000|2021-12-06 07:00:00|11311.2|11310.5|11314.9|11314.2|11319.2|11318.3|11303.5|11302.7|6141
1638777600000|2021-12-06 08:00:00|11315|11314|11316.5|11315.5|11321|11320.1|11311.8|11311|7144
1638781200000|2021-12-06 09:00:00|11316.4|11315.4|11325.6|11324.9|11337.8|11336.8|11315.6|11314.6|7501
1638784800000|2021-12-06 10:00:00|11325.8|11325.1|11323.3|11322.6|11326.7|11326|11315.5|11314.8|5997
1638788400000|2021-12-06 11:00:00|11323.4|11322.7|11321.2|11320.2|11326.4|11325.7|11315.7|11315|5473
1638792000000|2021-12-06 12:00:00|11321.1|11320.1|11312.7|11312|11321.9|11321.1|11307.5|11306.8|4889
1638795600000|2021-12-06 13:00:00|11312.8|11312.1|11322.6|11321.9|11325.9|11325.2|11311.8|11310.9|6744
1638799200000|2021-12-06 14:00:00|11322.5|11321.8|11323.6|11322.6|11324.5|11323.7|11308.9|11308|10079
1638802800000|2021-12-06 15:00:00|11323.8|11323.1|11345.2|11344.5|11348.9|11348.2|11317.2|11316.5|9968
1638806400000|2021-12-06 16:00:00|11345.3|11344.6|11331.8|11331.1|11349.2|11348.4|11330.8|11329.9|6816
1638810000000|2021-12-06 17:00:00|11331.9|11331.2|11346.7|11345.7|11347|11346|11330.6|11329.8|4482
1638813600000|2021-12-06 18:00:00|11346.8|11345.8|11350.8|11349.8|11355.9|11355|11345.8|11344.8|4245
1638817200000|2021-12-06 19:00:00|11350.9|11349.9|11350|11349|11353.6|11352.7|11347.3|11346.3|3087
1638820800000|2021-12-06 20:00:00|11349.9|11348.9|11348.7|11348|11350.7|11350|11344.3|11343.4|3380
1638824400000|2021-12-06 21:00:00|11348.6|11347.9|11351|11345|11352.1|11351.1|11347.5|11345|2097
1638828000000|2021-12-06 22:00:00|11351.1|11345.6|11351.3|11347.3|11352.6|11348.9|11349.6|11344.6|7317
1638831600000|2021-12-06 23:00:00|11351.4|11347.5|11347.4|11346.4|11351.7|11350.4|11345.1|11344.1|3228
1638835200000|2021-12-07 00:00:00|11347.5|11346.5|11349.4|11348.7|11351.4|11350.5|11340.5|11339.5|4272
1638838800000|2021-12-07 01:00:00|11349.3|11348.6|11356|11355.3|11359.4|11358.6|11348.5|11347.8|4961
1638842400000|2021-12-07 02:00:00|11356.1|11355.4|11348.7|11347.7|11356.1|11355.4|11346|11345.2|4062
1638846000000|2021-12-07 03:00:00|11348.5|11347.8|11356.2|11355.2|11357.8|11357|11347.7|11347|3804
1638849600000|2021-12-07 04:00:00|11356.1|11355.1|11364.5|11363.8|11368.5|11367.8|11356|11355.1|3687
1638853200000|2021-12-07 05:00:00|11364.7|11364|11373.1|11372.4|11373.8|11372.8|11362.6|11361.9|3580
1638856800000|2021-12-07 06:00:00|11373|11372.3|11371|11370|11374.2|11373.4|11366.1|11365.2|3584
1638860400000|2021-12-07 07:00:00|11371.1|11370.1|11364.4|11363.7|11374.6|11373.9|11359.1|11358.3|5633
1638864000000|2021-12-07 08:00:00|11364.5|11363.8|11369.8|11369.1|11373.3|11372.5|11363.3|11362.5|6143
1638867600000|2021-12-07 09:00:00|11370|11369|11366.4|11365.4|11374.1|11373.3|11365.1|11364.3|4921
1638871200000|2021-12-07 10:00:00|11366.3|11365.6|11359.4|11358.7|11370.6|11369.7|11356.8|11355.9|4273
1638874800000|2021-12-07 11:00:00|11359.5|11358.8|11352.4|11351.7|11362.3|11361.5|11351.7|11350.8|2175
1638738000000|2021-12-05 21:00:00|11285.8|11281|11285.5|11283.5|11287.7|11284|11283|11278.8|302
1638741600000|2021-12-05 22:00:00|11282.6|11280.6|11292.3|11286.3|11299.9|11293.9|11282.6|11280.6|3426
1638745200000|2021-12-05 23:00:00|11292.2|11286.2|11304.8|11304.1|11309.2|11307.9|11288.9|11284.8|6241
1638748800000|2021-12-06 00:00:00|11304.9|11304.2|11303.6|11302.9|11307.6|11306.8|11285.4|11284.7|5865
1638752400000|2021-12-06 01:00:00|11303.4|11302.7|11302.1|11301.4|11306.3|11305.6|11299.2|11298.5|4690
1638756000000|2021-12-06 02:00:00|11302|11301.3|11299.5|11298.8|11305.8|11305.1|11295.8|11295.1|3877
1638759600000|2021-12-06 03:00:00|11299.6|11298.9|11300.4|11299.7|11301.6|11300.9|11296.6|11295.9|2919
1638763200000|2021-12-06 04:00:00|11300.2|11299.5|11301.1|11300.4|11302.3|11301.6|11298.7|11298|2162
1638766800000|2021-12-06 05:00:00|11301.2|11300.5|11304.6|11303.9|11307.2|11306.5|11300.9|11300.2|2806
1638770400000|2021-12-06 06:00:00|11304.5|11303.8|11311.3|11310.6|11314.8|11314.1|11301.7|11301|3361
1638774000000|2021-12-06 07:00:00|11311.2|11310.5|11314.9|11314.2|11319.2|11318.3|11303.5|11302.7|6141
1638777600000|2021-12-06 08:00:00|11315|11314|11316.5|11315.5|11321|11320.1|11311.8|11311|7144
1638781200000|2021-12-06 09:00:00|11316.4|11315.4|11325.6|11324.9|11337.8|11336.8|11315.6|11314.6|7501
1638784800000|2021-12-06 10:00:00|11325.8|11325.1|11323.3|11322.6|11326.7|11326|11315.5|11314.8|5997
1638788400000|2021-12-06 11:00:00|11323.4|11322.7|11321.2|11320.2|11326.4|11325.7|11315.7|11315|5473
1638792000000|2021-12-06 12:00:00|11321.1|11320.1|11312.7|11312|11321.9|11321.1|11307.5|11306.8|4889
1638795600000|2021-12-06 13:00:00|11312.8|11312.1|11322.6|11321.9|11325.9|11325.2|11311.8|11310.9|6744
1638799200000|2021-12-06 14:00:00|11322.5|11321.8|11323.6|11322.6|11324.5|11323.7|11308.9|11308|10079
1638802800000|2021-12-06 15:00:00|11323.8|11323.1|11345.2|11344.5|11348.9|11348.2|11317.2|11316.5|9968
1638806400000|2021-12-06 16:00:00|11345.3|11344.6|11331.8|11331.1|11349.2|11348.4|11330.8|11329.9|6816
1638810000000|2021-12-06 17:00:00|11331.9|11331.2|11346.7|11345.7|11347|11346|11330.6|11329.8|4482
1638813600000|2021-12-06 18:00:00|11346.8|11345.8|11350.8|11349.8|11355.9|11355|11345.8|11344.8|4245
1638817200000|2021-12-06 19:00:00|11350.9|11349.9|11350|11349|11353.6|11352.7|11347.3|11346.3|3087
1638820800000|2021-12-06 20:00:00|11349.9|11348.9|11348.7|11348|11350.7|11350|11344.3|11343.4|3380
1638824400000|2021-12-06 21:00:00|11348.6|11347.9|11351|11345|11352.1|11351.1|11347.5|11345|2097
1638828000000|2021-12-06 22:00:00|11351.1|11345.6|11351.3|11347.3|11352.6|11348.9|11349.6|11344.6|7317
1638831600000|2021-12-06 23:00:00|11351.4|11347.5|11347.4|11346.4|11351.7|11350.4|11345.1|11344.1|3228
1638835200000|2021-12-07 00:00:00|11347.5|11346.5|11349.4|11348.7|11351.4|11350.5|11340.5|11339.5|4272
1638838800000|2021-12-07 01:00:00|11349.3|11348.6|11356|11355.3|11359.4|11358.6|11348.5|11347.8|4961
1638842400000|2021-12-07 02:00:00|11356.1|11355.4|11348.7|11347.7|11356.1|11355.4|11346|11345.2|4062
1638846000000|2021-12-07 03:00:00|11348.5|11347.8|11356.2|11355.2|11357.8|11357|11347.7|11347|3804
1638849600000|2021-12-07 04:00:00|11356.1|11355.1|11364.5|11363.8|11368.5|11367.8|11356|11355.1|3687
1638853200000|2021-12-07 05:00:00|11364.7|11364|11373.1|11372.4|11373.8|11372.8|11362.6|11361.9|3580
1638856800000|2021-12-07 06:00:00|11373|11372.3|11371|11370|11374.2|11373.4|11366.1|11365.2|3584
1638860400000|2021-12-07 07:00:00|11371.1|11370.1|11364.4|11363.7|11374.6|11373.9|11359.1|11358.3|5633
1638864000000|2021-12-07 08:00:00|11364.5|11363.8|11369.8|11369.1|11373.3|11372.5|11363.3|11362.5|6143
1638867600000|2021-12-07 09:00:00|11370|11369|11366.4|11365.4|11374.1|11373.3|11365.1|11364.3|4921
1638871200000|2021-12-07 10:00:00|11366.3|11365.6|11359.4|11358.7|11370.6|11369.7|11356.8|11355.9|4273
1638874800000|2021-12-07 11:00:00|11359.5|11358.8|11352.4|11351.7|11362.3|11361.5|11351.7|11350.8|2175
1638878400000|2021-12-07 12:00:00|11355.7|11355|11352.6|11351.6|11356|11355.3|11346.1|11345.3|5041
1638882000000|2021-12-07 13:00:00|11352.5|11351.8|11377|11376.3|11378.3|11377.6|11351.5|11350.8|6520
1638885600000|2021-12-07 14:00:00|11376.8|11376.1|11365.7|11364.7|11377.5|11376.7|11362.4|11361.4|7302
1638889200000|2021-12-07 15:00:00|11365.8|11365|11366.7|11365.7|11369.6|11368.9|11353|11352.2|8092
1638892800000|2021-12-07 16:00:00|11366.8|11365.8|11362.7|11362|11367.1|11366.3|11355.6|11354.6|5538
1638896400000|2021-12-07 17:00:00|11362.8|11362.1|11373.4|11372.7|11375.1|11374.2|11360.5|11359.8|3601
1638900000000|2021-12-07 18:00:00|11373.3|11372.6|11359.8|11358.8|11373.7|11373|11353.4|11352.5|3565
1638903600000|2021-12-07 19:00:00|11359.7|11358.7|11363.1|11362.4|11363.6|11362.9|11354.6|11353.9|2582
1638907200000|2021-12-07 20:00:00|11362.7|11362|11349.1|11348.1|11365.3|11364.3|11346.9|11346|4002
1638910800000|2021-12-07 21:00:00|11349|11348|11363.1|11357.1|11365.5|11359.5|11349|11348|2963
1638914400000|2021-12-07 22:00:00|11364.9|11358.9|11358.3|11355.5|11370.4|11364.4|11356.2|11352.7|8204
1638918000000|2021-12-07 23:00:00|11358.1|11355.8|11353.2|11352.2|11358.1|11355.9|11347.9|11347.1|3272
1638921600000|2021-12-08 00:00:00|11352.8|11352.1|11355|11354|11358|11357|11336.1|11335.2|4987
1638925200000|2021-12-08 01:00:00|11354.9|11353.9|11348.7|11347.7|11354.9|11354.1|11341.8|11341.1|5501
1638928800000|2021-12-08 02:00:00|11348.8|11347.8|11351.5|11350.8|11356|11355|11343.5|11342.7|5126
1638932400000|2021-12-08 03:00:00|11351.6|11350.9|11347.8|11347.1|11351.9|11351|11344.1|11343.4|4226
1638936000000|2021-12-08 04:00:00|11347.9|11347.2|11353|11352.3|11354.1|11353.3|11347.7|11346.8|2877
1638939600000|2021-12-08 05:00:00|11352.8|11352.1|11350.6|11349.9|11353.1|11352.4|11348.6|11347.9|3017
1638943200000|2021-12-08 06:00:00|11350.5|11349.8|11350|11349|11354.4|11353.6|11348.7|11347.8|2943
1638946800000|2021-12-08 07:00:00|11349.8|11349.1|11341.8|11341.1|11350.2|11349.4|11333|11332.1|5412
1638950400000|2021-12-08 08:00:00|11341.6|11340.9|11357.5|11356.5|11363.8|11362.9|11339.4|11338.5|7172
1638954000000|2021-12-08 09:00:00|11357.4|11356.4|11351.3|11350.3|11361.1|11360.3|11348.2|11347.4|5658
1638957600000|2021-12-08 10:00:00|11351.5|11350.8|11340|11339|11357.9|11357|11334.6|11333.6|6971
1638961200000|2021-12-08 11:00:00|11339.9|11338.9|11370|11369|11380.4|11379.4|11331.6|11330.8|10318
1638964800000|2021-12-08 12:00:00|11370.1|11369.1|11376.6|11375.6|11385.8|11384.8|11365.2|11364.1|9433
1638968400000|2021-12-08 13:00:00|11376.3|11375.5|11387.8|11386.8|11393.4|11392.6|11371.7|11370.7|8285
1638972000000|2021-12-08 14:00:00|11387.6|11386.9|11387.5|11386.5|11396|11395.2|11380.9|11379.9|8996
1638975600000|2021-12-08 15:00:00|11387.3|11386.3|11388.5|11387.8|11392.9|11392.2|11376.7|11375.7|9303
1638979200000|2021-12-08 16:00:00|11388.4|11387.7|11384.1|11383.4|11392.9|11391.9|11379.5|11378.6|6402
1638982800000|2021-12-08 17:00:00|11384|11383.3|11366.7|11365.7|11385.4|11384.7|11365.6|11364.7|4012
1638986400000|2021-12-08 18:00:00|11366.6|11365.6|11368.6|11367.6|11370.7|11369.7|11360|11359.3|4831
1638990000000|2021-12-08 19:00:00|11368.5|11367.5|11367.1|11366.4|11369.6|11368.8|11361.4|11360.5|3363
1638993600000|2021-12-08 20:00:00|11367.3|11366.3|11367.3|11366.3|11368.1|11367.3|11362.4|11361.6|3039
1638997200000|2021-12-08 21:00:00|11367.4|11366.4|11370.7|11364.7|11373.8|11372.9|11366.4|11364.5|2794
1639000800000|2021-12-08 22:00:00|11371.7|11365.7|11377.7|11372.3|11378.8|11373.1|11366.3|11360.3|3055
1639004400000|2021-12-08 23:00:00|11377.8|11372.1|11369.1|11368.1|11377.8|11374.4|11368.8|11367.8|2733
1639008000000|2021-12-09 00:00:00|11369.2|11368.2|11378.7|11377.7|11381.4|11380.5|11369.1|11368.1|3075
1639011600000|2021-12-09 01:00:00|11378.4|11377.5|11372.7|11371.7|11381.8|11380.9|11371.7|11371|3186
1639015200000|2021-12-09 02:00:00|11372.5|11371.8|11373.5|11372.8|11377.9|11377|11372.4|11371.4|2899
1639018800000|2021-12-09 03:00:00|11373.6|11372.9|11366.5|11365.5|11377.2|11376.3|11364.6|11363.6|2945
1639022400000|2021-12-09 04:00:00|11366.4|11365.4|11360.7|11360|11369.3|11368.5|11359|11358.2|3286
1639026000000|2021-12-09 05:00:00|11360.6|11359.9|11363.9|11362.9|11367.4|11366.6|11360.4|11359.7|3098
1639029600000|2021-12-09 06:00:00|11363.7|11362.7|11366.4|11365.7|11367.7|11366.7|11360.1|11359.2|2292
1639033200000|2021-12-09 07:00:00|11366.6|11365.9|11349.6|11348.6|11366.6|11365.9|11346.6|11345.6|5504
1639036800000|2021-12-09 08:00:00|11349.3|11348.5|11345.5|11344.5|11350|11349.3|11335.1|11334.3|6973
1639040400000|2021-12-09 09:00:00|11345.6|11344.6|11356.4|11355.4|11359.3|11358.5|11345.2|11344.4|5046
1639044000000|2021-12-09 10:00:00|11356.3|11355.6|11353.5|11352.8|11357.3|11356.4|11347.4|11346.6|5127
1639047600000|2021-12-09 11:00:00|11353.6|11352.9|11350.5|11349.8|11356.6|11355.7|11345.7|11345|5040
1639051200000|2021-12-09 12:00:00|11350.6|11349.6|11343.7|11343|11355.6|11354.9|11337.4|11336.4|5332
1639054800000|2021-12-09 13:00:00|11343.8|11343.1|11335.1|11334.1|11347|11346|11327.7|11326.9|8144
1639058400000|2021-12-09 14:00:00|11335|11334.3|11350.4|11349.4|11353.7|11352.8|11334.7|11333.8|7883
1639062000000|2021-12-09 15:00:00|11350.3|11349.3|11344.6|11343.9|11355.3|11354.6|11341.1|11340.1|8068
1639065600000|2021-12-09 16:00:00|11344.8|11344.1|11354.1|11353.4|11357|11356|11341.1|11340.4|5411
1639069200000|2021-12-09 17:00:00|11354|11353.3|11354.9|11353.9|11357|11356.3|11351.1|11350.2|2879
1639072800000|2021-12-09 18:00:00|11354.7|11354|11349.8|11348.8|11365.9|11365|11349.1|11348.3|5701
1639076400000|2021-12-09 19:00:00|11349.7|11348.7|11347.9|11347.2|11355.8|11354.9|11344.9|11344.2|3769
1639080000000|2021-12-09 20:00:00|11347.6|11346.9|11345.1|11344.1|11347.8|11346.9|11338.7|11337.9|3668
1639083600000|2021-12-09 21:00:00|11345.4|11344.7|11350.6|11344.6|11351.9|11348.8|11344.4|11343.2|2083
1639087200000|2021-12-09 22:00:00|11350.8|11344.8|11348.5|11345.3|11355.7|11349.7|11345|11339|3877
1639090800000|2021-12-09 23:00:00|11348.3|11345.1|11344.7|11343.7|11348.7|11347|11340.4|11339.4|3051
1639094400000|2021-12-10 00:00:00|11344.6|11343.6|11341.8|11340.8|11349.8|11349|11338.6|11337.7|4908
1639098000000|2021-12-10 01:00:00|11341.5|11340.5|11339.7|11339|11342.6|11341.6|11333.6|11332.7|4697
1639101600000|2021-12-10 02:00:00|11340.1|11339.1|11349|11348|11352.1|11351.4|11339.5|11338.8|3691
1639105200000|2021-12-10 03:00:00|11348.8|11348.1|11353.5|11352.5|11358|11357.2|11347.5|11346.5|3312
1639108800000|2021-12-10 04:00:00|11353.6|11352.6|11352.2|11351.5|11357.6|11356.9|11351.4|11350.7|3230
1639112400000|2021-12-10 05:00:00|11352.6|11351.9|11346.5|11345.8|11354.1|11353.3|11343.2|11342.3|3245
1639116000000|2021-12-10 06:00:00|11346.4|11345.7|11355.7|11354.7|11357.2|11356.4|11344.9|11344.2|4179
1639119600000|2021-12-10 07:00:00|11355.6|11354.6|11358.6|11357.6|11362.9|11362.1|11354.8|11353.8|5774
1639123200000|2021-12-10 08:00:00|11358.8|11357.9|11368.4|11367.4|11370.3|11369.4|11356.1|11355.2|6935
1639126800000|2021-12-10 09:00:00|11368.3|11367.7|11368|11367|11368.8|11367.9|11361.5|11360.5|4884
1639130400000|2021-12-10 10:00:00|11368.1|11367.3|11373.5|11372.8|11375|11374.2|11366.5|11365.6|3825
1639134000000|2021-12-10 11:00:00|11373.7|11372.7|11376.9|11376.2|11379.6|11378.7|11372.7|11371.9|4431
1639137600000|2021-12-10 12:00:00|11377|11376.3|11369.3|11368.6|11377.3|11376.4|11367.7|11367|4156
1639141200000|2021-12-10 13:00:00|11369.2|11368.5|11351.8|11350.8|11379.3|11377.5|11347.5|11346.2|10239
1639144800000|2021-12-10 14:00:00|11352|11351|11340.2|11339.2|11354.2|11353.3|11335.9|11334.9|9841
1639148400000|2021-12-10 15:00:00|11340.1|11339.1|11342.9|11342.2|11344.6|11343.6|11329.3|11328.3|9448
1639152000000|2021-12-10 16:00:00|11342.8|11342.1|11337.5|11336.5|11344.4|11343.7|11322.8|11321.8|6897
1639155600000|2021-12-10 17:00:00|11337.4|11336.4|11334.5|11333.8|11337.4|11336.6|11329.6|11328.8|3620
1639159200000|2021-12-10 18:00:00|11334.6|11333.9|11340|11339.3|11340.4|11339.7|11333.4|11332.4|3082
1639162800000|2021-12-10 19:00:00|11340.2|11339.2|11343.4|11342.7|11347.1|11346.3|11338.7|11337.9|2596
1639166400000|2021-12-10 20:00:00|11343.5|11342.5|11342.5|11341.5|11346.2|11345.3|11341.3|11340.3|2340
1639170000000|2021-12-10 21:00:00|11342.6|11341.6|11339.1|11338.1|11345.2|11344.2|11338.5|11337.5|1770
1639342800000|2021-12-12 21:00:00|11331.3|11319.7|11330.6|11328.6|11337.5|11328.8|11329.1|11319.5|343
1639346400000|2021-12-12 22:00:00|11330.5|11328.5|11346|11341.6|11349.3|11342.8|11330.4|11321|8287
1639350000000|2021-12-12 23:00:00|11346.2|11340.6|11351.8|11350.8|11352.6|11351.6|11341.9|11339.4|4120
1639353600000|2021-12-13 00:00:00|11351.7|11351|11353.9|11352.9|11355|11354.2|11348.7|11347.9|3124
1639357200000|2021-12-13 01:00:00|11353.8|11352.8|11353.6|11352.9|11355.8|11355.1|11350.3|11349.6|2905
1639360800000|2021-12-13 02:00:00|11353.5|11352.8|11355.6|11354.6|11357.1|11356.1|11351.7|11350.8|2584
1639364400000|2021-12-13 03:00:00|11355.7|11354.7|11355.6|11354.9|11357.8|11356.9|11353.4|11352.6|2428
1639368000000|2021-12-13 04:00:00|11355.8|11355.1|11351.4|11350.7|11357.7|11356.9|11349.4|11348.6|2498
1639371600000|2021-12-13 05:00:00|11351.5|11350.5|11350.4|11349.7|11353.5|11352.7|11344.8|11344.1|2425
1639375200000|2021-12-13 06:00:00|11350|11349.3|11355.9|11354.9|11356.8|11355.9|11349.7|11349|2787
1639378800000|2021-12-13 07:00:00|11356|11355|11355.1|11354.1|11359.8|11358.8|11351.4|11350.4|3902
1639382400000|2021-12-13 08:00:00|11355|11354|11365|11364|11367.6|11366.9|11354.3|11353.3|5326
1639386000000|2021-12-13 09:00:00|11364.8|11364.1|11371.1|11370.1|11373.1|11372.3|11364.8|11363.9|4636
1639389600000|2021-12-13 10:00:00|11371|11370.3|11366.3|11365.6|11373.2|11372.3|11365|11364.1|4898
1639393200000|2021-12-13 11:00:00|11366.1|11365.4|11364.5|11363.5|11371.2|11370.3|11361.8|11361|4558
1639396800000|2021-12-13 12:00:00|11364.4|11363.4|11361.2|11360.2|11364.5|11363.5|11356.1|11355.4|4758
1639400400000|2021-12-13 13:00:00|11361.1|11360.1|11364.9|11363.9|11368.6|11367.8|11359|11358.3|6131
1639404000000|2021-12-13 14:00:00|11365|11364.3|11352.4|11351.4|11365.8|11364.8|11350.8|11349.9|7693
1639407600000|2021-12-13 15:00:00|11352.3|11351.6|11357.5|11356.8|11360.3|11359.4|11345.4|11344.7|8425
1639411200000|2021-12-13 16:00:00|11357.7|11357|11343.4|11342.4|11359.8|11359.1|11337.7|11336.7|7029
1639414800000|2021-12-13 17:00:00|11342.9|11342.2|11347.4|11346.4|11347.6|11346.8|11339.6|11338.8|4052
1639418400000|2021-12-13 18:00:00|11347.5|11346.5|11347|11346|11348.9|11348.2|11342.3|11341.3|3059
1639422000000|2021-12-13 19:00:00|11347.1|11346.1|11353.2|11352.5|11353.9|11353.2|11346.9|11346|3093
1639425600000|2021-12-13 20:00:00|11353.1|11352.4|11360|11359.3|11361.1|11360.4|11349.9|11349.1|3880
1639429200000|2021-12-13 21:00:00|11360.1|11359.4|11360|11354|11361|11360.2|11355.2|11353.9|2333
1639432800000|2021-12-13 22:00:00|11359.2|11356.3|11359.8|11356.9|11364.1|11358.4|11349.9|11343.9|4120
1639436400000|2021-12-13 23:00:00|11360|11356.8|11358.5|11357.5|11360.7|11359.4|11357.2|11355.2|3162
1639440000000|2021-12-14 00:00:00|11358.4|11357.4|11363.6|11362.9|11367|11366|11353.1|11352.2|3220
1639443600000|2021-12-14 01:00:00|11363.5|11362.8|11362.3|11361.3|11367.3|11366.3|11359.1|11358.3|4271
1639447200000|2021-12-14 02:00:00|11362.4|11361.4|11365|11364|11365.1|11364.4|11360.5|11359.6|2615
1639450800000|2021-12-14 03:00:00|11364.9|11363.9|11360.9|11359.9|11365.2|11364.4|11347.4|11346.5|3919
1639454400000|2021-12-14 04:00:00|11360.8|11359.8|11359.7|11358.7|11362.9|11362|11356.9|11355.9|2652
1639458000000|2021-12-14 05:00:00|11359.6|11358.6|11359.7|11358.7|11361|11360|11355.4|11354.6|2885
1639461600000|2021-12-14 06:00:00|11359.6|11358.6|11363.6|11362.6|11366.3|11365.5|11354.6|11353.9|3026
1639465200000|2021-12-14 07:00:00|11363.4|11362.4|11371.6|11370.6|11375.1|11374.1|11360.5|11359.8|4584
1639468800000|2021-12-14 08:00:00|11371.7|11370.7|11367.3|11366.3|11375.9|11375.2|11365.4|11364.5|5682
1639472400000|2021-12-14 09:00:00|11367.2|11366.2|11360.8|11359.8|11374.8|11373.8|11352.8|11351.8|6128
1639476000000|2021-12-14 10:00:00|11360.7|11359.7|11357.5|11356.5|11362.2|11361.3|11351.9|11350.9|5216
1639479600000|2021-12-14 11:00:00|11357.6|11356.6|11354|11353.3|11360.4|11359.4|11347.9|11347.2|4540
1639483200000|2021-12-14 12:00:00|11354.3|11353.2|11354.8|11354.1|11360.7|11359.8|11352.9|11352.1|4519
1639486800000|2021-12-14 13:00:00|11354.7|11354|11356|11355.3|11359.2|11358.5|11343.1|11342.2|7979
1639490400000|2021-12-14 14:00:00|11356.1|11355.1|11365.6|11364.9|11372|11371.1|11354.9|11353.9|9761
1639494000000|2021-12-14 15:00:00|11365.5|11364.8|11372.6|11371.9|11374.5|11373.7|11365.4|11364.7|7643
1639497600000|2021-12-14 16:00:00|11372.7|11372|11364.1|11363.4|11373.7|11372.9|11363.7|11362.8|7075
1639501200000|2021-12-14 17:00:00|11364.3|11363.3|11366.8|11365.8|11371|11370.1|11360.9|11360|4596
1639504800000|2021-12-14 18:00:00|11367|11366|11372.9|11371.9|11373.5|11372.7|11366.6|11365.9|2781
1639508400000|2021-12-14 19:00:00|11373|11372|11375|11374|11375.8|11374.9|11371.5|11370.6|3078
1639512000000|2021-12-14 20:00:00|11375.1|11374.1|11374.9|11373.9|11376.3|11375.5|11373.2|11372.3|2932
1639515600000|2021-12-14 21:00:00|11374.7|11373.7|11375.1|11369.1|11376.8|11375.3|11373.7|11369.1|2208
1639519200000|2021-12-14 22:00:00|11375|11369|11375.5|11373.6|11379.2|11374.7|11371|11365|5305
1639522800000|2021-12-14 23:00:00|11375.6|11373.5|11374.7|11373.7|11376|11375.2|11371.8|11370.9|2008
1639526400000|2021-12-15 00:00:00|11374.8|11373.8|11376|11375.3|11380.4|11379.7|11374.3|11373.5|3528
1639530000000|2021-12-15 01:00:00|11375.9|11375.2|11373.5|11372.5|11375.9|11375.2|11368.2|11367.5|4000
1639533600000|2021-12-15 02:00:00|11373.6|11372.6|11373|11372.3|11375.1|11374.3|11368.8|11368.1|2719
1639537200000|2021-12-15 03:00:00|11372.9|11372.2|11378|11377|11378|11377.2|11371.5|11370.7|1889
1639540800000|2021-12-15 04:00:00|11377.8|11377.1|11377.5|11376.8|11377.9|11377.1|11373.5|11372.8|1773
1639544400000|2021-12-15 05:00:00|11377.6|11376.9|11373.3|11372.3|11377.6|11376.9|11371.7|11371|2074
1639548000000|2021-12-15 06:00:00|11373|11372.5|11367.6|11366.6|11374.8|11374.1|11363.3|11362.4|2227
1639551600000|2021-12-15 07:00:00|11367.7|11366.7|11372.9|11371.9|11374.8|11373.9|11364.9|11364.2|4350
1639555200000|2021-12-15 08:00:00|11373|11372|11370.1|11369.4|11376.2|11375.3|11365.8|11364.9|5324
1639558800000|2021-12-15 09:00:00|11370.2|11369.5|11374.8|11373.8|11375.5|11374.5|11367|11366.1|4624
1639562400000|2021-12-15 10:00:00|11374.6|11373.9|11383|11382|11383.6|11382.6|11372.8|11371.8|3968
1639566000000|2021-12-15 11:00:00|11383.1|11382.4|11380.4|11379.4|11384.2|11383.4|11378.6|11377.7|3420
1639569600000|2021-12-15 12:00:00|11380.3|11379.3|11388.7|11388|11388.9|11388|11377.3|11376.4|4930
1639573200000|2021-12-15 13:00:00|11388.6|11387.9|11384.8|11383.8|11390.1|11389.3|11380.3|11379.3|7668
1639576800000|2021-12-15 14:00:00|11384.7|11383.7|11379.5|11378.5|11390.4|11389.6|11375.3|11374.4|8697
1639580400000|2021-12-15 15:00:00|11379.2|11378.2|11384.4|11383.7|11389|11388.1|11377.6|11376.6|7371
1639584000000|2021-12-15 16:00:00|11384.5|11383.8|11383.7|11383|11384.6|11383.9|11377.4|11376.6|5140
1639587600000|2021-12-15 17:00:00|11383.6|11382.9|11391.3|11390.3|11392.1|11391.2|11382.6|11381.7|3663
1639591200000|2021-12-15 18:00:00|11391.5|11390.6|11393.5|11387.5|11399|11398.3|11389.9|11385.5|4391
1639594800000|2021-12-15 19:00:00|11393.1|11389.3|11402.8|11401.8|11428|11427|11393.1|11389.3|19111
1639598400000|2021-12-15 20:00:00|11402.9|11401.9|11405.2|11404.2|11412.7|11411.7|11395.6|11394.8|10016
1639602000000|2021-12-15 21:00:00|11405.3|11404.3|11407.7|11401.7|11408.8|11406.8|11401.8|11400.5|3192
1639605600000|2021-12-15 22:00:00|11407.4|11401.4|11406.8|11401.9|11410.6|11406.8|11404.1|11398.1|4751
1639609200000|2021-12-15 23:00:00|11406.4|11402.1|11415|11414|11418.9|11417.9|11404.7|11401.7|4897
1639612800000|2021-12-16 00:00:00|11414.9|11413.9|11417.3|11416.6|11425.3|11424.6|11414.3|11413.5|4845
1639616400000|2021-12-16 01:00:00|11417.4|11416.7|11410.6|11409.6|11417.4|11416.7|11404.1|11403.3|5529
1639620000000|2021-12-16 02:00:00|11410.7|11409.7|11413|11412.3|11413.7|11412.9|11407.6|11406.7|4240
1639623600000|2021-12-16 03:00:00|11412.9|11412.2|11413.6|11412.9|11415|11414.2|11410.8|11410|2688
1639627200000|2021-12-16 04:00:00|11413.5|11412.8|11407.9|11406.9|11416.6|11415.9|11404.3|11403.6|3226
1639630800000|2021-12-16 05:00:00|11408|11407|11415.7|11414.7|11416.9|11416.1|11407.5|11406.7|3032
1639634400000|2021-12-16 06:00:00|11415.5|11414.5|11416.9|11415.9|11421.9|11421.2|11415|11414.2|3305
1639638000000|2021-12-16 07:00:00|11416.8|11415.8|11412.1|11411.4|11419.1|11418.2|11410.4|11409.7|5790
1639641600000|2021-12-16 08:00:00|11411.9|11411.2|11409.7|11408.7|11416|11415|11409.2|11408.4|6741
1639645200000|2021-12-16 09:00:00|11409.6|11409|11415.2|11414.2|11416.1|11415.2|11405.9|11405|4986
1639648800000|2021-12-16 10:00:00|11415|11414.3|11417.1|11416.4|11417.3|11416.5|11412.6|11411.7|4058
1639652400000|2021-12-16 11:00:00|11417|11416.3|11418.4|11417.4|11420.1|11419.4|11414.5|11413.7|4277
1639656000000|2021-12-16 12:00:00|11418.2|11417.2|11417.3|11416.3|11420.3|11419.6|11410.7|11409.7|8299
1639659600000|2021-12-16 13:00:00|11416.9|11416.2|11412.7|11411.7|11419.7|11419|11408.4|11407.3|9082
1639663200000|2021-12-16 14:00:00|11412.8|11411.8|11368.1|11367.1|11412.8|11412.1|11366|11365|12578
1639666800000|2021-12-16 15:00:00|11368|11367|11375.2|11374.2|11378.2|11377.5|11356.4|11355.7|10662
1639670400000|2021-12-16 16:00:00|11375.5|11374.5|11367.9|11366.9|11376.3|11375.4|11360.1|11359.1|6887
1639674000000|2021-12-16 17:00:00|11367.8|11366.8|11364|11363|11369.8|11369|11361.4|11360.6|4684
1639677600000|2021-12-16 18:00:00|11364.4|11363.4|11368.6|11367.9|11371.2|11370.3|11360.2|11359.5|3594
1639681200000|2021-12-16 19:00:00|11368.7|11368|11360.7|11359.7|11369.4|11368.6|11358.9|11358.1|3985
1639684800000|2021-12-16 20:00:00|11360.6|11359.6|11364.7|11363.7|11366.9|11365.9|11357.9|11357|5761
1639688400000|2021-12-16 21:00:00|11365.2|11364.2|11371.9|11365.9|11374.7|11373.7|11365.1|11364.1|3127
1639692000000|2021-12-16 22:00:00|11370.7|11364.7|11373.4|11370|11375.7|11371.8|11368.7|11362.7|10507
1639695600000|2021-12-16 23:00:00|11373.3|11369.9|11367.2|11366.2|11373.3|11371.2|11366.1|11365.1|3866
1639699200000|2021-12-17 00:00:00|11367.3|11366.3|11382.1|11381.1|11386.1|11385.2|11366.7|11365.7|3803
1639702800000|2021-12-17 01:00:00|11381.9|11380.9|11368.3|11367.3|11383.5|11382.7|11361.1|11360.2|5013
1639706400000|2021-12-17 02:00:00|11368.4|11367.4|11362|11361|11373.2|11372.4|11359.9|11358.9|4181
1639710000000|2021-12-17 03:00:00|11362.1|11361.1|11353.2|11352.2|11366.2|11365.3|11347.7|11346.7|5107
1639713600000|2021-12-17 04:00:00|11353.1|11352.1|11360.1|11359.4|11361.3|11360.4|11345|11344|5658
1639717200000|2021-12-17 05:00:00|11360.2|11359.5|11358.2|11357.5|11361.6|11360.6|11351.1|11350.2|4625
1639720800000|2021-12-17 06:00:00|11358|11357.3|11355.1|11354.1|11360.4|11359.6|11349.4|11348.7|4433
1639724400000|2021-12-17 07:00:00|11355.3|11354.3|11367.2|11366.5|11368.2|11367.3|11353.8|11352.9|6028
1639728000000|2021-12-17 08:00:00|11367.4|11366.4|11356.6|11355.9|11370.4|11369.7|11355.2|11354.5|7370
1639731600000|2021-12-17 09:00:00|11356.4|11355.7|11359.1|11358.1|11360.7|11359.7|11349.1|11348.2|6297
1639735200000|2021-12-17 10:00:00|11359.2|11358.2|11351.4|11350.7|11360.7|11360|11350.1|11349.2|5415
1639738800000|2021-12-17 11:00:00|11351.3|11350.6|11348.3|11347.3|11354.9|11354.1|11342.3|11341.5|4355
1639742400000|2021-12-17 12:00:00|11348.2|11347.2|11324.2|11323.5|11349.9|11349.1|11320.7|11320|7045
1639746000000|2021-12-17 13:00:00|11324.1|11323.4|11334.3|11333.3|11338.9|11338.1|11314.4|11313.7|8493
1639749600000|2021-12-17 14:00:00|11334.2|11333.2|11336.9|11335.9|11341.7|11340.7|11328.8|11327.8|10155
1639753200000|2021-12-17 15:00:00|11336.8|11336.2|11363.9|11363.2|11365.1|11364.2|11333.7|11332.9|10088
1639756800000|2021-12-17 16:00:00|11364.1|11363.4|11356.9|11355.9|11365.2|11364.5|11353.8|11353.1|7571
1639760400000|2021-12-17 17:00:00|11357|11356|11364.5|11363.5|11364.7|11364|11356.1|11355.1|5574
1639764000000|2021-12-17 18:00:00|11364.4|11363.7|11373.8|11372.8|11376.4|11375.7|11360.3|11359.4|5522
1639767600000|2021-12-17 19:00:00|11373.6|11372.9|11370.4|11369.4|11374.4|11373.6|11367.7|11366.7|4276
1639771200000|2021-12-17 20:00:00|11370.5|11369.5|11374.9|11373.9|11375.4|11374.4|11368.4|11367.4|3824
1639774800000|2021-12-17 21:00:00|11374.8|11373.8|11375|11369.4|11377.1|11376.1|11370.5|11367.1|3164
1639947600000|2021-12-19 21:00:00|11372.3|11360.3|11369.1|11357.1|11376.1|11364.1|11369|11357|248
1639951200000|2021-12-19 22:00:00|11369|11357|11371.3|11367.8|11375.7|11370.6|11366|11356.3|3849
1639954800000|2021-12-19 23:00:00|11371.5|11367.4|11352.5|11351.5|11371.9|11369.6|11351.8|11350.8|6203
1639958400000|2021-12-20 00:00:00|11352.1|11351.4|11358.6|11357.6|11363.8|11362.9|11350.5|11349.7|5963
1639962000000|2021-12-20 01:00:00|11358.7|11357.7|11352.9|11351.9|11371.4|11370.4|11352.2|11351.3|5489
1639965600000|2021-12-20 02:00:00|11353|11352|11359.9|11358.9|11360.9|11359.9|11347|11346|5793
1639969200000|2021-12-20 03:00:00|11360|11359|11351.7|11351|11360.7|11359.9|11347.6|11346.6|3736
1639972800000|2021-12-20 04:00:00|11351.5|11350.8|11352.7|11351.7|11354.7|11353.8|11348.6|11347.9|3835
1639976400000|2021-12-20 05:00:00|11352.4|11351.4|11345.8|11344.8|11352.5|11351.5|11341.4|11340.5|4729
1639980000000|2021-12-20 06:00:00|11345.9|11344.9|11343.5|11342.5|11349.3|11348.6|11343.2|11342.2|4504
1639983600000|2021-12-20 07:00:00|11343.7|11342.7|11346.1|11345.1|11347.2|11346.4|11334.6|11333.8|7686
1639987200000|2021-12-20 08:00:00|11346|11345|11342.3|11341.3|11355.4|11354.5|11340.7|11339.7|9074
1639990800000|2021-12-20 09:00:00|11342.2|11341.2|11350.2|11349.2|11355.2|11354.3|11337.1|11336.2|7304
1639994400000|2021-12-20 10:00:00|11350.1|11349.1|11361.2|11360.2|11364.7|11363.8|11350|11349|6786
1639998000000|2021-12-20 11:00:00|11361.3|11360.3|11368.7|11368|11369.8|11368.8|11355.4|11354.6|4828
1640001600000|2021-12-20 12:00:00|11368.8|11368.1|11352.5|11351.5|11369.7|11368.8|11350.4|11349.4|5127
1640005200000|2021-12-20 13:00:00|11352.9|11351.9|11353.3|11352.6|11362.4|11361.5|11350|11349.2|7247
1640008800000|2021-12-20 14:00:00|11353|11352.3|11351.8|11350.8|11358.4|11357.5|11341|11340|9929
1640012400000|2021-12-20 15:00:00|11351.7|11350.7|11341.1|11340.4|11353.5|11352.5|11338.1|11337.4|9101
1640016000000|2021-12-20 16:00:00|11341.2|11340.5|11346.3|11345.3|11347|11346|11333.1|11332.3|6714
1640019600000|2021-12-20 17:00:00|11346.2|11345.5|11352.5|11351.8|11356.8|11356|11345.8|11344.9|4288
1640023200000|2021-12-20 18:00:00|11352.6|11351.9|11365|11364.3|11365.6|11364.8|11351.5|11350.5|3805
1640026800000|2021-12-20 19:00:00|11365.1|11364.4|11371.8|11370.8|11372.1|11371.2|11363.6|11362.9|4737
1640030400000|2021-12-20 20:00:00|11371.7|11370.7|11366.8|11365.8|11373.6|11372.7|11366.5|11365.8|4095
1640034000000|2021-12-20 21:00:00|11366.9|11365.9|11362.7|11356.7|11367.9|11367|11362.5|11356.5|2053
1640037600000|2021-12-20 22:00:00|11364.1|11358.1|11364.4|11361.4|11368.3|11365.3|11359.9|11353.9|4051
1640041200000|2021-12-20 23:00:00|11364.2|11361.2|11367.1|11366.1|11368.6|11367.8|11362.7|11360.9|3025
1640044800000|2021-12-21 00:00:00|11366.9|11366.2|11362.1|11361.1|11368.2|11367.3|11361.4|11360.7|3880
1640048400000|2021-12-21 01:00:00|11361.8|11360.9|11367.2|11366.2|11371.2|11370.5|11355.7|11354.9|5259
1640052000000|2021-12-21 02:00:00|11367|11366|11365.5|11364.8|11370.9|11370.1|11363.6|11362.6|3932
1640055600000|2021-12-21 03:00:00|11365.6|11364.9|11366.9|11365.9|11370.1|11369.4|11364.5|11363.6|2871
1640059200000|2021-12-21 04:00:00|11366.8|11365.8|11368.4|11367.7|11369.5|11368.5|11363.7|11362.8|2356
1640062800000|2021-12-21 05:00:00|11368.5|11367.8|11373.4|11372.4|11375.2|11374.4|11367|11366.2|2667
1640066400000|2021-12-21 06:00:00|11373.3|11372.6|11374.7|11373.7|11378|11377.3|11372.6|11371.9|3185
1640070000000|2021-12-21 07:00:00|11374.6|11373.6|11367|11366.3|11377.9|11377.2|11363|11362.3|5512
1640073600000|2021-12-21 08:00:00|11366.9|11366.2|11361.6|11360.9|11369.4|11368.7|11356|11355.3|6754
1640077200000|2021-12-21 09:00:00|11361.5|11360.8|11364.5|11363.5|11368|11367.1|11359.2|11358.5|4772
1640080800000|2021-12-21 10:00:00|11364.4|11363.7|11371|11370|11373|11372.2|11362.5|11361.6|4803
1640084400000|2021-12-21 11:00:00|11370.9|11369.9|11370.2|11369.2|11372.7|11372|11368.3|11367.4|3985
1640088000000|2021-12-21 12:00:00|11370.1|11369.4|11371.3|11370.6|11375.8|11375|11369.3|11368.5|4078
1640091600000|2021-12-21 13:00:00|11371.5|11370.5|11377|11376.3|11378.3|11377.6|11366.9|11366.1|4782
1640095200000|2021-12-21 14:00:00|11377.1|11376.4|11386.9|11385.9|11389.9|11389.2|11377|11376.1|5622
1640098800000|2021-12-21 15:00:00|11386.8|11385.8|11408.5|11407.8|11409.7|11409|11386.8|11385.8|6528
1640102400000|2021-12-21 16:00:00|11408.3|11407.6|11413.8|11413.1|11417.3|11416.3|11407.4|11406.5|5016
1640106000000|2021-12-21 17:00:00|11414|11413|11421.4|11420.4|11422.7|11421.8|11412.1|11411.3|3057
1640109600000|2021-12-21 18:00:00|11420.9|11420.2|11416.3|11415.3|11421|11420.2|11413.5|11412.7|3454
1640113200000|2021-12-21 19:00:00|11416.1|11415.4|11411.4|11410.4|11417|11416.2|11411|11410.3|2473
1640116800000|2021-12-21 20:00:00|11411.3|11410.3|11409.6|11408.6|11412.2|11411.3|11407.9|11407|2806
1640120400000|2021-12-21 21:00:00|11409.8|11408.8|11414.4|11408.4|11415.5|11411.2|11408.8|11406.3|2259
1640124000000|2021-12-21 22:00:00|11413.6|11407.6|11409.5|11406.1|11418.6|11412.6|11407.5|11403.2|6470
1640127600000|2021-12-21 23:00:00|11409.1|11405.9|11400|11399|11410|11408.3|11395.6|11394.6|3161
1640131200000|2021-12-22 00:00:00|11400.1|11399.1|11415.2|11414.2|11418|11417|11399.8|11398.9|4401
1640134800000|2021-12-22 01:00:00|11415.1|11414.1|11411.3|11410.6|11418.3|11417.3|11407.3|11406.4|3520
1640138400000|2021-12-22 02:00:00|11411.1|11410.4|11408|11407|11413.3|11412.6|11404.3|11403.4|3398
1640142000000|2021-12-22 03:00:00|11407.9|11406.9|11412|11411|11412.3|11411.5|11406.7|11405.8|2347
1640145600000|2021-12-22 04:00:00|11411.9|11411.2|11414.1|11413.1|11415.1|11414.2|11408.6|11407.8|2247
1640149200000|2021-12-22 05:00:00|11414|11413|11413.2|11412.2|11415.8|11415|11409.1|11408.4|2702
1640152800000|2021-12-22 06:00:00|11413|11412.3|11416.8|11416.1|11417.1|11416.2|11412.2|11411.3|2517
1640156400000|2021-12-22 07:00:00|11416.9|11416.2|11415.9|11414.9|11420|11419.1|11413.1|11412.3|3631
1640160000000|2021-12-22 08:00:00|11415.8|11415.1|11430.2|11429.5|11432.2|11431.5|11415.1|11414.3|5021
1640163600000|2021-12-22 09:00:00|11430.1|11429.4|11429.9|11428.9|11432.2|11431.5|11426.4|11425.4|3515
1640167200000|2021-12-22 10:00:00|11430|11429|11428.8|11427.8|11434|11433|11425|11424.3|3946
1640170800000|2021-12-22 11:00:00|11429|11428|11422.9|11421.9|11430|11429.2|11419.9|11419.2|3869
1640174400000|2021-12-22 12:00:00|11423.1|11422.1|11422.8|11422.1|11427|11426.3|11416.9|11416|4228
1640178000000|2021-12-22 13:00:00|11422.7|11422|11418.4|11417.7|11425.4|11424.5|11418.1|11417.1|4983
1640181600000|2021-12-22 14:00:00|11418.3|11417.6|11422.6|11421|11429.6|11428.6|11412.6|11411.8|6632
1640185200000|2021-12-22 15:00:00|11422.7|11421.4|11431.6|11430.9|11437.5|11436.7|11422|11421.1|6817
1640188800000|2021-12-22 16:00:00|11431.7|11431|11422.7|11421.7|11432.4|11431.7|11415.9|11415|5889
1640192400000|2021-12-22 17:00:00|11422.8|11421.8|11421.6|11420.9|11425.1|11424.1|11419.8|11418.9|3239
1640196000000|2021-12-22 18:00:00|11421.7|11421|11421.1|11420.1|11425.6|11424.7|11419.8|11419.1|2632
1640199600000|2021-12-22 19:00:00|11421|11420|11418|11417|11421.4|11420.6|11417.1|11416.3|2147
1640203200000|2021-12-22 20:00:00|11418.1|11417.1|11408.8|11407.8|11418.1|11417.2|11408.2|11407.3|2943
1640206800000|2021-12-22 21:00:00|11408.9|11407.9|11412.7|11406.7|11413.4|11412.4|11408.8|11406.6|2433
1640210400000|2021-12-22 22:00:00|11412.3|11406.3|11413.7|11410|11416.3|11411.9|11409.1|11405.5|6797
1640214000000|2021-12-22 23:00:00|11413.6|11409.9|11413.4|11412.4|11415.7|11414|11410.3|11409.3|2490
1640217600000|2021-12-23 00:00:00|11413.8|11412.8|11418.6|11417.9|11421.6|11420.9|11411.6|11410.7|3538
1640221200000|2021-12-23 01:00:00|11418.5|11417.8|11412.3|11411.6|11418.9|11418.2|11412.2|11411.5|2658
1640224800000|2021-12-23 02:00:00|11411.9|11410.9|11413.9|11412.9|11416.7|11415.8|11411.9|11410.9|2559
1640228400000|2021-12-23 03:00:00|11413.8|11412.8|11413.2|11412.2|11414.2|11413.5|11411.1|11410.2|1880
1640232000000|2021-12-23 04:00:00|11413|11412.3|11414.8|11414.1|11415.2|11414.4|11411.6|11410.9|1573
1640235600000|2021-12-23 05:00:00|11414.9|11414.2|11418.2|11417.5|11418.4|11417.7|11414.2|11413.5|1586
1640239200000|2021-12-23 06:00:00|11418.1|11417.4|11423.7|11422.7|11427.1|11426.4|11416.2|11415.5|2140
1640242800000|2021-12-23 07:00:00|11423.5|11422.5|11425.7|11424.7|11429.3|11428.4|11419.3|11418.4|3175
1640246400000|2021-12-23 08:00:00|11425.6|11424.9|11433|11432.3|11434.7|11433.8|11425.3|11424.4|4729
1640250000000|2021-12-23 09:00:00|11432.9|11432.2|11431.3|11430.3|11433.5|11432.7|11427.3|11426.5|4010
1640253600000|2021-12-23 10:00:00|11431.7|11431|11430.9|11430.2|11434|11433.3|11429.3|11428.4|4057
1640257200000|2021-12-23 11:00:00|11431|11430.3|11429.9|11428.9|11432|11431.2|11425.3|11424.4|3419
1640260800000|2021-12-23 12:00:00|11429.8|11429.1|11436.6|11435.6|11439.9|11439.1|11429.3|11428.3|4296
1640264400000|2021-12-23 13:00:00|11436.7|11435.7|11430.8|11429.8|11442|11441.2|11428.8|11428.1|5154
1640268000000|2021-12-23 14:00:00|11430.9|11429.9|11437.5|11436.5|11443.8|11443.1|11424.7|11423.7|6667
1640271600000|2021-12-23 15:00:00|11437.4|11436.4|11440.3|11439.3|11445.6|11444.9|11434.9|11434|6356
1640275200000|2021-12-23 16:00:00|11440.4|11439.7|11442.1|11441.1|11444.2|11443.2|11434.2|11433.3|4328
1640278800000|2021-12-23 17:00:00|11442.2|11441.2|11442.2|11441.2|11445.4|11444.6|11440.5|11439.7|2885
1640282400000|2021-12-23 18:00:00|11442.1|11441.1|11445.2|11444.2|11447.5|11446.5|11441.9|11440.9|2312
1640286000000|2021-12-23 19:00:00|11445.3|11444.3|11445.2|11444.2|11446.3|11445.4|11444.4|11443.4|1506
1640289600000|2021-12-23 20:00:00|11445|11444.3|11439.3|11438.3|11445.3|11444.3|11438.8|11437.8|1728
1640293200000|2021-12-23 21:00:00|11439.4|11438.4|11442.6|11436.8|11445.3|11442.3|11439.2|11436.3|2156
1640296800000|2021-12-23 22:00:00|11442|11436.6|11444.6|11443.6|11447.2|11444.4|11436.7|11430.7|5297
1640300400000|2021-12-23 23:00:00|11444.5|11443.5|11446.8|11445.8|11448.2|11447.2|11443.7|11442.2|4945
1640304000000|2021-12-24 00:00:00|11446.6|11445.6|11437.1|11436.1|11452|11451|11436.3|11435.3|5395
1640307600000|2021-12-24 01:00:00|11437.2|11436.2|11436.1|11435.1|11443.1|11442.1|11435.4|11434.4|6066
1640311200000|2021-12-24 02:00:00|11435.7|11434.7|11438.6|11437.6|11440.2|11439.2|11434.5|11433.5|4683
1640314800000|2021-12-24 03:00:00|11438.5|11437.5|11433.5|11432.5|11439.6|11438.6|11432.8|11431.8|5130
1640318400000|2021-12-24 04:00:00|11433.6|11432.6|11432.1|11431.1|11434.7|11433.7|11430.5|11429.5|6741
1640322000000|2021-12-24 05:00:00|11432.7|11431.7|11439.6|11438.6|11445.5|11444.5|11431.8|11430.8|5655
1640325600000|2021-12-24 06:00:00|11439.4|11438.4|11439.6|11438.6|11442.3|11441.3|11438.3|11436.5|5416
1640329200000|2021-12-24 07:00:00|11439.5|11438.5|11436.8|11435.8|11440.2|11439.2|11434.3|11432.7|6641
1640332800000|2021-12-24 08:00:00|11436.7|11435.7|11439.2|11438.2|11440.2|11439.2|11436.1|11433.9|5224
1640336400000|2021-12-24 09:00:00|11439.1|11438.1|11440.5|11439.5|11441.7|11440.7|11438|11437|4735
1640340000000|2021-12-24 10:00:00|11440.6|11439.6|11438.5|11437.5|11440.8|11439.8|11437.5|11436.5|1980
1640343600000|2021-12-24 11:00:00|11437.4|11436.4|11438.7|11437.7|11439.8|11438.8|11435.2|11433|5323
1640347200000|2021-12-24 12:00:00|11438.8|11437.8|11440|11439|11441|11440|11437.4|11436.4|3525
1640350800000|2021-12-24 13:00:00|11439.8|11438.8|11437.6|11436.6|11440.5|11439.5|11436|11435|3624
1640354400000|2021-12-24 14:00:00|11437.7|11436.7|11437.3|11436.3|11441.6|11438.7|11435.2|11433.5|5277
1640358000000|2021-12-24 15:00:00|11437.4|11436.4|11439.4|11438.4|11440.4|11439|11435.3|11434.3|9066
1640361600000|2021-12-24 16:00:00|11439.1|11438.1|11436.5|11435.5|11439.7|11438.6|11435.7|11432.6|5331
1640365200000|2021-12-24 17:00:00|11436.6|11435.6|11435.4|11434.4|11439.7|11436.7|11434.1|11432.6|6549
1640368800000|2021-12-24 18:00:00|11435.7|11434.7|11435|11434|11439.8|11436.3|11434|11430.2|7772
1640372400000|2021-12-24 19:00:00|11435.1|11434.1|11438.9|11432.9|11440.6|11435.8|11434.3|11431.7|4493
1640376000000|2021-12-24 20:00:00|11439|11433|11439.5|11435|11440.1|11437.1|11436.7|11431.3|3569
1640379600000|2021-12-24 21:00:00|11438.9|11435.1|11439.9|11433.9|11450.3|11444.3|11435.8|11431|3048
1640552400000|2021-12-26 21:00:00|11443.5|11431.5|11442.1|11430.3|11444|11432.1|11440.8|11428.8|77
1640556000000|2021-12-26 22:00:00|11441.3|11430.4|11440.6|11434.6|11447.7|11443|11433.4|11427|2597
1640559600000|2021-12-26 23:00:00|11440.4|11434.4|11434.7|11433.7|11442.8|11439.2|11431.7|11430.5|4445
1640563200000|2021-12-27 00:00:00|11435.1|11434.1|11441.6|11440.9|11443|11442|11432.5|11431.5|3525
1640566800000|2021-12-27 01:00:00|11441.5|11440.8|11440.9|11439.9|11441.8|11440.9|11435.3|11434.4|2899
1640570400000|2021-12-27 02:00:00|11441.6|11440.9|11440.8|11439.8|11443.6|11442.6|11439.1|11438.4|2578
1640574000000|2021-12-27 03:00:00|11440.7|11440|11443.1|11442.1|11443.6|11442.8|11438.2|11437.4|1904
1640577600000|2021-12-27 04:00:00|11443.2|11442.2|11446|11445.3|11447.6|11446.9|11440.6|11439.9|1937
1640581200000|2021-12-27 05:00:00|11446.1|11445.4|11443.4|11442.4|11447.3|11446.4|11443.1|11442.3|2242
1640584800000|2021-12-27 06:00:00|11443.3|11442.6|11447.6|11446.9|11448.9|11448.2|11441.2|11440.5|2404
1640588400000|2021-12-27 07:00:00|11447.3|11446.6|11447|11446|11449.5|11448.7|11445.4|11444.5|2462
1640592000000|2021-12-27 08:00:00|11447.4|11446.7|11463.3|11462.6|11465.8|11464.9|11446.7|11445.9|4021
1640595600000|2021-12-27 09:00:00|11463.4|11462.4|11467.4|11466.4|11470.1|11469.4|11461|11460.2|3445
1640599200000|2021-12-27 10:00:00|11467.5|11466.5|11468.2|11467.2|11468.5|11467.7|11461.4|11460.6|2434
1640602800000|2021-12-27 11:00:00|11468.4|11467.4|11467|11466|11469.1|11468.3|11463.1|11462.4|2214
1640606400000|2021-12-27 12:00:00|11467.2|11466.2|11473.4|11472.4|11475|11474.1|11466.7|11465.9|2801
1640610000000|2021-12-27 13:00:00|11473.6|11472.6|11474.7|11474|11475.5|11474.8|11472|11471.1|3063
1640613600000|2021-12-27 14:00:00|11474.3|11473.6|11473.2|11472.5|11478.4|11477.7|11468.6|11467.9|4429
1640617200000|2021-12-27 15:00:00|11473.3|11472.6|11488.9|11488.2|11490|11489.2|11472.6|11471.6|4811
1640620800000|2021-12-27 16:00:00|11488.8|11488.1|11485.5|11484.5|11491.5|11490.8|11483|11482.2|3876
1640624400000|2021-12-27 17:00:00|11485.6|11484.8|11490.2|11489.5|11492|11491|11485|11484.1|2212
1640628000000|2021-12-27 18:00:00|11490.3|11489.6|11490.7|11489.7|11492|11491|11486.4|11485.6|2156
1640631600000|2021-12-27 19:00:00|11490.6|11489.6|11491.1|11490.4|11491.7|11490.8|11489.2|11488.3|1756
1640635200000|2021-12-27 20:00:00|11491.4|11490.6|11488.5|11487.5|11491.4|11490.7|11487.2|11486.4|1607
1640638800000|2021-12-27 21:00:00|11488.6|11487.6|11490.1|11484.1|11491.6|11490.6|11488.1|11483.8|1721
1640642400000|2021-12-27 22:00:00|11489.7|11483.7|11490.3|11485.9|11493.3|11488.7|11489.1|11483.1|5308
1640646000000|2021-12-27 23:00:00|11490.2|11485.8|11479.8|11478.8|11491.7|11488.5|11479.2|11478.3|2524
1640649600000|2021-12-28 00:00:00|11479.6|11478.9|11490|11489.3|11495.4|11494.6|11476.6|11475.8|3972
1640653200000|2021-12-28 01:00:00|11490.1|11489.4|11488.6|11487.9|11490.9|11490|11484.4|11483.4|3288
1640656800000|2021-12-28 02:00:00|11488.5|11487.8|11486.3|11485.3|11490.5|11489.8|11485.3|11484.5|2808
1640660400000|2021-12-28 03:00:00|11486.2|11485.2|11490|11489|11493.2|11492.4|11486|11485.2|2099
1640664000000|2021-12-28 04:00:00|11489.9|11488.9|11486.3|11485.3|11490|11489|11484.2|11483.5|2283
1640667600000|2021-12-28 05:00:00|11486.2|11485.2|11488.1|11487.1|11489.2|11488.4|11481.1|11480.3|2264
1640671200000|2021-12-28 06:00:00|11488|11487|11491.4|11490.4|11491.4|11490.5|11486.2|11485.3|1949
1640674800000|2021-12-28 07:00:00|11491.1|11490.1|11485.2|11484.2|11491.4|11490.5|11483.6|11482.7|2708
1640678400000|2021-12-28 08:00:00|11485.4|11484.4|11481.7|11480.7|11487.5|11486.5|11480.7|11479.8|3817
1640682000000|2021-12-28 09:00:00|11481.6|11480.6|11479.5|11478.8|11483.1|11482.2|11475.1|11474.2|2624
1640685600000|2021-12-28 10:00:00|11479|11478.3|11483|11482.3|11484|11483.1|11476|11475.2|2428
1640689200000|2021-12-28 11:00:00|11483.1|11482.1|11485|11484.3|11488.8|11487.9|11481.6|11480.7|2073
1640692800000|2021-12-28 12:00:00|11485.1|11484.4|11486.5|11485.5|11490.1|11489.3|11485|11484.2|2424
1640696400000|2021-12-28 13:00:00|11486.4|11485.7|11473.2|11472.2|11488.8|11488.1|11471.6|11470.7|3926
1640700000000|2021-12-28 14:00:00|11473.1|11472.1|11481.4|11480.4|11488|11487.2|11471.2|11470.5|5931
1640703600000|2021-12-28 15:00:00|11481.5|11480.5|11477.1|11476.4|11486.6|11485.8|11475.4|11474.5|5658
1640707200000|2021-12-28 16:00:00|11476.8|11476.1|11476.3|11475.3|11477.3|11476.5|11471.1|11470.4|3599
1640710800000|2021-12-28 17:00:00|11476.2|11475.2|11475.5|11474.8|11476.8|11475.9|11471.8|11471.1|2047
1640714400000|2021-12-28 18:00:00|11475.6|11474.9|11481.2|11480.2|11483.4|11482.4|11475.5|11474.7|2831
1640718000000|2021-12-28 19:00:00|11481.1|11480.1|11483.1|11482.4|11484.4|11483.6|11478.9|11478|2220
1640721600000|2021-12-28 20:00:00|11483.3|11482.3|11481.9|11481.2|11483.5|11482.7|11480.5|11479.7|2420
1640725200000|2021-12-28 21:00:00|11482.1|11481.1|11484|11480.2|11485.2|11482.5|11480.5|11479.7|1799
1640728800000|2021-12-28 22:00:00|11484.1|11480.1|11483.5|11479.8|11485.9|11480.1|11482.2|11476.6|4021
1640732400000|2021-12-28 23:00:00|11483.2|11479.1|11477.6|11476.6|11484|11480|11474.7|11473.4|3368
1640736000000|2021-12-29 00:00:00|11477.3|11476.3|11484.6|11483.9|11486.3|11485.4|11477.1|11476.3|3233
1640739600000|2021-12-29 01:00:00|11484.8|11484.1|11480.4|11479.4|11484.9|11484.1|11476.7|11476|3013
1640743200000|2021-12-29 02:00:00|11480.5|11479.8|11482|11481|11482.6|11481.7|11475.2|11474.3|2758
1640746800000|2021-12-29 03:00:00|11481.9|11480.9|11483.6|11482.6|11485.2|11484.2|11479|11478|2648
1640750400000|2021-12-29 04:00:00|11483.5|11482.5|11484.9|11484.2|11485.4|11484.6|11482.4|11481.7|2086
1640754000000|2021-12-29 05:00:00|11485|11484.3|11487.6|11486.9|11489.3|11488.6|11484.3|11483.5|2768
1640757600000|2021-12-29 06:00:00|11487.7|11487|11492.6|11491.6|11493.1|11492.3|11487.4|11486.7|2529
1640761200000|2021-12-29 07:00:00|11492.8|11491.8|11489|11488.3|11493.5|11492.8|11488.1|11487.2|2893
1640764800000|2021-12-29 08:00:00|11488.9|11488.2|11499.5|11498.5|11499.9|11499.1|11488.9|11488.1|4146
1640768400000|2021-12-29 09:00:00|11499.4|11498.4|11500.3|11499.6|11501.3|11500.5|11496.9|11496.1|2924
1640772000000|2021-12-29 10:00:00|11500.2|11499.5|11500.2|11499.5|11503.2|11502.4|11498.9|11498|2547
1640775600000|2021-12-29 11:00:00|11500.3|11499.6|11488.7|11487.7|11504.4|11503.4|11483.5|11482.8|3229
1640779200000|2021-12-29 12:00:00|11489|11488|11495.1|11494.4|11496.3|11495.5|11486.5|11485.6|3754
1640782800000|2021-12-29 13:00:00|11495|11494.3|11495.5|11494.5|11502.4|11501.6|11487.4|11486.5|5490
1640786400000|2021-12-29 14:00:00|11495.4|11494.4|11481.6|11480.9|11496.5|11495.7|11471.5|11470.7|7234
1640790000000|2021-12-29 15:00:00|11481.7|11481|11494.2|11493.5|11495.5|11494.8|11467.3|11466.3|7443
1640793600000|2021-12-29 16:00:00|11494|11493.3|11498.3|11497.3|11499.2|11498.3|11489.5|11488.6|4627
1640797200000|2021-12-29 17:00:00|11498.4|11497.4|11496.4|11495.7|11498.4|11497.4|11490.8|11490|2580
1640800800000|2021-12-29 18:00:00|11495.8|11495.1|11497.1|11496.1|11500.7|11500|11494.9|11494|3347
1640804400000|2021-12-29 19:00:00|11497|11496.3|11496.1|11495.1|11500.9|11500.1|11495.3|11494.6|2039
1640808000000|2021-12-29 20:00:00|11495.9|11494.9|11498|11497|11498.9|11498.1|11493.2|11492.4|2505
1640811600000|2021-12-29 21:00:00|11497.9|11496.9|11497.8|11491.8|11500.4|11499.4|11496.9|11491.8|2337
1640815200000|2021-12-29 22:00:00|11497.4|11491.4|11501.7|11496.4|11502.3|11496.5|11496.7|11490.7|4341
1640818800000|2021-12-29 23:00:00|11501.8|11496.2|11495.5|11494.5|11501.9|11497.4|11494.7|11493.5|2865
1640822400000|2021-12-30 00:00:00|11495.7|11494.7|11500|11499|11500.9|11500|11494.9|11494|3321
1640826000000|2021-12-30 01:00:00|11500.1|11499.1|11503.6|11502.6|11506.6|11505.7|11498.9|11498.2|3520
1640829600000|2021-12-30 02:00:00|11503.7|11502.7|11503.8|11502.8|11505.3|11504.4|11501|11500|2571
1640833200000|2021-12-30 03:00:00|11503.7|11502.7|11505.3|11504.6|11505.4|11504.6|11498.5|11497.7|2375
1640836800000|2021-12-30 04:00:00|11505.4|11504.7|11504.5|11503.8|11506|11505.3|11503.1|11502.3|1915
1640840400000|2021-12-30 05:00:00|11504.7|11503.7|11512.2|11511.2|11513.1|11512.2|11504.7|11503.7|2350
1640844000000|2021-12-30 06:00:00|11512|11511|11518.9|11517.9|11521.1|11520.1|11509.6|11508.8|2757
1640847600000|2021-12-30 07:00:00|11519|11518|11512.5|11511.5|11521.2|11520.5|11511.3|11510.3|3881
1640851200000|2021-12-30 08:00:00|11512.6|11511.6|11517|11516.3|11520.6|11519.9|11512.1|11511.1|4092
1640854800000|2021-12-30 09:00:00|11516.9|11516.2|11517.3|11516.3|11520.2|11519.3|11513.2|11512.3|3656
1640858400000|2021-12-30 10:00:00|11517.4|11516.4|11513.9|11512.9|11517.7|11517|11513.4|11512.7|2838
1640862000000|2021-12-30 11:00:00|11513.8|11512.8|11511.4|11510.7|11516.6|11515.6|11510.1|11509.4|2884
1640865600000|2021-12-30 12:00:00|11511.2|11510.5|11503.8|11502.8|11515.2|11514.3|11502.4|11501.5|4045
1640869200000|2021-12-30 13:00:00|11503.6|11502.9|11518.3|11517.3|11519.5|11518.5|11503.4|11502.7|5896
1640872800000|2021-12-30 14:00:00|11518|11517.4|11508.9|11507.9|11519.9|11519.2|11506|11505.1|6472
1640876400000|2021-12-30 15:00:00|11509|11508|11515.5|11514.5|11519.1|11518.4|11506.3|11505.4|5715
1640880000000|2021-12-30 16:00:00|11515.3|11514.6|11518.4|11517.7|11520.2|11519.4|11511.8|11511|4120
1640883600000|2021-12-30 17:00:00|11518.3|11517.6|11518.6|11517.6|11520.6|11519.8|11515.8|11514.9|2332
1640887200000|2021-12-30 18:00:00|11518.7|11517.7|11515.4|11514.4|11518.7|11517.7|11515|11514.2|2028
1640890800000|2021-12-30 19:00:00|11515.3|11514.3|11506.9|11506.2|11516.1|11515.4|11506.7|11505.8|1680
1640894400000|2021-12-30 20:00:00|11507|11506|11508.1|11507.1|11509.3|11508.4|11504|11503.1|2448
1640898000000|2021-12-30 21:00:00|11508|11507.3|11510.7|11504.7|11510.7|11508|11504.2|11503.2|1957
1640901600000|2021-12-30 22:00:00|11511.6|11505.6|11509.5|11503.5|11515.1|11509.1|11505|11499.9|3116
1640905200000|2021-12-30 23:00:00|11509.8|11503.8|11507.1|11506.1|11510.3|11507.8|11504.8|11502.9|2902
1640908800000|2021-12-31 00:00:00|11506.9|11505.9|11506.4|11505.4|11508.1|11507.3|11503.6|11502.8|2127
1640912400000|2021-12-31 01:00:00|11506.5|11505.5|11506.7|11505.7|11507.3|11506.3|11503|11502|2257
1640916000000|2021-12-31 02:00:00|11506.6|11505.6|11507.7|11506.7|11510.3|11509.5|11505.4|11504.6|1434
1640919600000|2021-12-31 03:00:00|11507.6|11506.6|11509.5|11508.5|11511|11510.2|11506.1|11505.2|1487
1640923200000|2021-12-31 04:00:00|11509.4|11508.4|11509.7|11508.7|11511|11510.1|11508.4|11507.4|1220
1640926800000|2021-12-31 05:00:00|11510|11509|11510.3|11509.3|11511.7|11510.7|11508.8|11507.8|1383
1640930400000|2021-12-31 06:00:00|11510.2|11509.2|11512.4|11511.4|11513.7|11512.8|11510.2|11509.2|1230
1640934000000|2021-12-31 07:00:00|11512.3|11511.3|11515.7|11514.7|11516.5|11515.5|11511.1|11510.3|2874
1640937600000|2021-12-31 08:00:00|11515.6|11514.6|11509.5|11508.8|11516.4|11515.4|11508.3|11507.4|2956
1640941200000|2021-12-31 09:00:00|11509.6|11508.9|11512.1|11511.4|11513.1|11512.3|11500.7|11500|3937
1640944800000|2021-12-31 10:00:00|11512|11511.3|11511.8|11510.8|11513.3|11512.3|11508.7|11507.9|2958
1640948400000|2021-12-31 11:00:00|11511.9|11510.9|11512.8|11512.1|11514.4|11513.4|11508.7|11507.8|2673
1640952000000|2021-12-31 12:00:00|11513.5|11512.8|11515|11514|11515.8|11515|11508.8|11507.8|3464
1640955600000|2021-12-31 13:00:00|11514.8|11513.8|11511.3|11510.3|11516|11515|11509|11508|3881
1640959200000|2021-12-31 14:00:00|11511.2|11510.2|11509.2|11508.2|11513.2|11512.2|11502.6|11501.6|5051
1640962800000|2021-12-31 15:00:00|11509|11508|11514.8|11513.8|11516.3|11515.3|11501.6|11500.6|6124
1640966400000|2021-12-31 16:00:00|11515.1|11514.1|11510.1|11509.1|11520.3|11519.3|11509.9|11508.9|4325
1640970000000|2021-12-31 17:00:00|11510.2|11509.2|11503.2|11502.2|11511.7|11510.7|11502.6|11501.6|2976
1640973600000|2021-12-31 18:00:00|11503.6|11502.1|11506.3|11505.3|11511.4|11510.2|11503|11502|2440
1640977200000|2021-12-31 19:00:00|11505.9|11504.9|11508.9|11507.9|11510.5|11509.5|11504.2|11503.3|1575
1640980800000|2021-12-31 20:00:00|11509|11508|11510.2|11509.2|11512.1|11511.1|11504.1|11502.7|2068
1640984400000|2021-12-31 21:00:00|11510.1|11509.1|11515.2|11509.2|11515.3|11511.9|11505.6|11504.6|2363
1641157200000|2022-01-02 21:00:00|11515.3|11503.3|11515.3|11503.3|11518.6|11506.6|11514.5|11502.5|65
1641160800000|2022-01-02 22:00:00|11522.1|11510.1|11514.5|11508.5|11522.1|11514.1|11511.3|11505.3|2700
1641164400000|2022-01-02 23:00:00|11514.7|11508.7|11515|11514|11516.3|11515.3|11510.6|11507.4|3610
1641168000000|2022-01-03 00:00:00|11514.9|11513.9|11528.5|11527.5|11529.5|11528.8|11512.7|11511.9|3200
1641171600000|2022-01-03 01:00:00|11528.4|11527.4|11522|11521|11528.5|11527.7|11518.5|11517.8|2464
1641175200000|2022-01-03 02:00:00|11522.1|11521.1|11528.1|11527.4|11528.3|11527.5|11521.1|11520.2|1855
1641178800000|2022-01-03 03:00:00|11528|11527.3|11528|11527.3|11530.7|11530|11525.3|11524.5|1871
1641182400000|2022-01-03 04:00:00|11527.9|11527.2|11527.6|11526.6|11531|11530.3|11527.2|11526.3|1270
1641186000000|2022-01-03 05:00:00|11527.7|11527|11531.4|11530.7|11532.1|11531.3|11527.7|11527|1764
1641189600000|2022-01-03 06:00:00|11531.5|11530.8|11533.9|11533.2|11536.8|11536|11531.4|11530.5|2443
1641193200000|2022-01-03 07:00:00|11533.8|11533.1|11529.7|11528.7|11534.9|11533.9|11527.1|11526.4|2476
1641196800000|2022-01-03 08:00:00|11529.6|11528.6|11526.4|11525.7|11531.2|11530.5|11524.5|11523.7|3909
1641200400000|2022-01-03 09:00:00|11526.5|11525.8|11518.2|11517.2|11527.9|11527.1|11515.3|11514.6|5047
1641204000000|2022-01-03 10:00:00|11518.1|11517.1|11508.5|11507.8|11518.3|11517.4|11506.3|11505.5|4937
1641207600000|2022-01-03 11:00:00|11508.8|11507.7|11507.1|11506.4|11510.1|11509.3|11499.7|11499|5106
1641211200000|2022-01-03 12:00:00|11507|11506.3|11507.2|11506.2|11514.8|11513.9|11505.4|11504.5|3641
1641214800000|2022-01-03 13:00:00|11507.4|11506.7|11515.3|11514.3|11517.1|11516.1|11495.2|11494.5|6369
1641218400000|2022-01-03 14:00:00|11515.4|11514.4|11531|11530|11534.1|11533.2|11514.3|11513.4|8366
1641222000000|2022-01-03 15:00:00|11531.1|11530.1|11529.7|11529|11537.1|11536.4|11526.6|11525.6|7285
1641225600000|2022-01-03 16:00:00|11529.6|11528.9|11527.1|11526.4|11534.2|11533.4|11524.8|11523.8|5004
1641229200000|2022-01-03 17:00:00|11527|11526.3|11532.2|11531.5|11534.5|11533.6|11526.1|11525.2|2432
1641232800000|2022-01-03 18:00:00|11532.3|11531.6|11528.3|11527.6|11532.9|11532.1|11527.4|11526.7|2534
1641236400000|2022-01-03 19:00:00|11528.4|11527.4|11534|11533.3|11534.1|11533.3|11526.6|11525.8|3354
1641240000000|2022-01-03 20:00:00|11533.8|11533.1|11535.1|11534.1|11535.6|11534.8|11526.9|11525.9|2559
1641243600000|2022-01-03 21:00:00|11535.2|11534.2|11535|11530.5|11536.2|11535.2|11533.3|11529.3|2000
1641247200000|2022-01-03 22:00:00|11535.3|11529.6|11535.5|11529.9|11538.3|11534.4|11530.9|11524.9|11067
1641250800000|2022-01-03 23:00:00|11535.8|11529.8|11533.7|11532.7|11536.8|11535.4|11530|11528.5|2647
1641254400000|2022-01-04 00:00:00|11533.6|11532.9|11539.6|11538.6|11543.9|11543.1|11529.5|11528.6|3965
1641258000000|2022-01-04 01:00:00|11539.5|11538.5|11542.3|11541.6|11548.9|11548.2|11534.7|11534|3747
1641261600000|2022-01-04 02:00:00|11542.2|11541.5|11560.3|11559.3|11563.3|11562.6|11540.8|11539.9|3374
1641265200000|2022-01-04 03:00:00|11560|11559.1|11571.4|11570.7|11582.1|11581.2|11556.4|11555.6|5635
1641268800000|2022-01-04 04:00:00|11571.5|11570.8|11579.5|11578.5|11581.6|11580.9|11571|11570.2|3120
1641272400000|2022-01-04 05:00:00|11579.4|11578.4|11575.4|11574.4|11580.6|11579.8|11574.7|11573.9|2917
1641276000000|2022-01-04 06:00:00|11575|11574.3|11580.8|11579.8|11580.9|11580|11570.9|11570.2|2681
1641279600000|2022-01-04 07:00:00|11580.7|11579.7|11574.2|11573.5|11580.7|11579.7|11566|11565|4645
1641283200000|2022-01-04 08:00:00|11574.1|11573.4|11584.8|11583.8|11585.9|11585.1|11571.7|11570.8|5529
1641286800000|2022-01-04 09:00:00|11584.7|11584|11583.3|11582.6|11589.3|11588.6|11579.7|11578.8|4619
1641290400000|2022-01-04 10:00:00|11583.4|11582.7|11590|11589.3|11590.3|11589.6|11581.4|11580.5|3739
1641294000000|2022-01-04 11:00:00|11590.2|11589.2|11615.1|11614.4|11618.6|11617.2|11589.9|11589.1|5106
1641297600000|2022-01-04 12:00:00|11615|11614.3|11631|11630|11635.6|11634.6|11613.1|11612.3|6313
1641301200000|2022-01-04 13:00:00|11631.2|11630.5|11626.7|11625.7|11635.2|11634.3|11624.3|11623.6|6475
1641304800000|2022-01-04 14:00:00|11626.4|11625.8|11625.3|11623.1|11634.1|11633.4|11624.3|11622.1|7227
1641308400000|2022-01-04 15:00:00|11625.6|11623|11614.5|11613.8|11626.4|11625.6|11604.4|11603.4|8767
1641312000000|2022-01-04 16:00:00|11614.4|11613.7|11614.6|11613.6|11617.4|11616.5|11595.9|11594.9|6725
1641315600000|2022-01-04 17:00:00|11614.7|11613.7|11617.9|11616.9|11620.3|11619.4|11613.5|11612.6|3237
1641319200000|2022-01-04 18:00:00|11617.8|11616.8|11616.8|11615.8|11619.1|11618.2|11609.3|11608.5|2914
1641322800000|2022-01-04 19:00:00|11616.7|11615.7|11611.8|11610.8|11618.6|11617.6|11608.3|11607.5|3258
1641326400000|2022-01-04 20:00:00|11611.9|11610.9|11610.6|11609.6|11615.3|11614.3|11609.2|11608.3|2770
1641330000000|2022-01-04 21:00:00|11610.8|11609.8|11616.9|11612.6|11618|11614.4|11610.3|11609.5|2952
1641333600000|2022-01-04 22:00:00|11617.7|11612.5|11616.3|11612.7|11618.3|11613.4|11610.5|11604.5|6121
1641337200000|2022-01-04 23:00:00|11616|11613|11618|11617|11624.3|11623.3|11614.8|11611.9|3762
1641340800000|2022-01-05 00:00:00|11618.2|11617.2|11620.6|11619.6|11624.9|11624.1|11612.4|11611.5|4180
1641344400000|2022-01-05 01:00:00|11620.3|11619.7|11601.6|11600.9|11620.9|11619.9|11591.1|11590.1|4470
1641348000000|2022-01-05 02:00:00|11602|11601.3|11599.3|11598.6|11606.5|11605.7|11596|11595.2|3614
1641351600000|2022-01-05 03:00:00|11599.5|11598.8|11601.3|11600.6|11601.7|11601|11590.4|11589.4|3025
1641355200000|2022-01-05 04:00:00|11601|11600.3|11606.2|11605.2|11608.4|11607.7|11595.7|11594.9|2540
1641358800000|2022-01-05 05:00:00|11606.3|11605.6|11600.6|11599.6|11610.6|11609.9|11599.5|11598.7|3082
1641362400000|2022-01-05 06:00:00|11600.7|11599.7|11598.9|11597.9|11603.4|11602.7|11597.2|11596.4|2318
1641366000000|2022-01-05 07:00:00|11598.7|11598|11603.8|11603.1|11604.9|11604.2|11591.5|11590.7|4147
1641369600000|2022-01-05 08:00:00|11603.9|11603.2|11592.7|11591.7|11605|11604.1|11587|11586|5628
1641373200000|2022-01-05 09:00:00|11592.5|11591.5|11586.2|11585.5|11595.9|11595.2|11578.5|11577.8|4803
1641376800000|2022-01-05 10:00:00|11586.3|11585.3|11577.2|11576.2|11587.5|11586.7|11573.2|11572.5|4939
1641380400000|2022-01-05 11:00:00|11577.1|11576.4|11568|11567|11580|11579.1|11562.4|11561.7|4718
1641384000000|2022-01-05 12:00:00|11567.6|11566.6|11580.3|11579.6|11581.4|11580.7|11565.2|11564.4|5265
1641387600000|2022-01-05 13:00:00|11580.4|11579.7|11580.7|11580|11594|11593.3|11574.3|11573.3|8184
1641391200000|2022-01-05 14:00:00|11580.6|11579.9|11573.7|11573|11584.1|11583.1|11567.7|11566.9|6408
1641394800000|2022-01-05 15:00:00|11573.6|11572.9|11578.9|11578.2|11585.3|11584.6|11571.6|11570.9|6531
1641398400000|2022-01-05 16:00:00|11579.1|11578.4|11591.9|11591.2|11597.8|11597.1|11576.8|11576.1|5304
1641402000000|2022-01-05 17:00:00|11591.8|11591.1|11597.5|11596.8|11600.9|11599.9|11591.3|11590.5|3377
1641405600000|2022-01-05 18:00:00|11597.4|11596.7|11603.2|11601.2|11604.6|11603.9|11595.6|11594.7|2974
1641409200000|2022-01-05 19:00:00|11603.3|11601|11616.2|11615.2|11619.2|11618.2|11600.8|11599.5|9182
1641412800000|2022-01-05 20:00:00|11616.1|11615.1|11612.6|11611.6|11617.5|11616.6|11610.1|11609.2|5524
1641416400000|2022-01-05 21:00:00|11612.7|11611.7|11614.1|11608.1|11614.8|11612.5|11608.3|11607.4|2527
1641420000000|2022-01-05 22:00:00|11614.3|11608.3|11615.2|11610.7|11616.6|11612.3|11609.7|11607|9865
1641423600000|2022-01-05 23:00:00|11615|11611|11613.4|11612.4|11615.2|11613.5|11609.1|11607.7|2992
1641427200000|2022-01-06 00:00:00|11613.1|11612.1|11609.9|11608.9|11619|11618.2|11601.2|11600.2|4281
1641430800000|2022-01-06 01:00:00|11610|11609|11593.2|11592.2|11610.2|11609.5|11591.4|11590.5|5375
1641434400000|2022-01-06 02:00:00|11593.1|11592.1|11595.3|11594.3|11596.1|11595.3|11582.5|11581.7|4328
1641438000000|2022-01-06 03:00:00|11595.4|11594.4|11586.3|11585.6|11596.8|11596.1|11585.5|11584.7|3837
1641441600000|2022-01-06 04:00:00|11586.2|11585.5|11589|11588.3|11590.6|11589.7|11583|11582.3|3849
1641445200000|2022-01-06 05:00:00|11589.1|11588.1|11586.9|11586.2|11598|11597.2|11584.5|11583.7|3741
1641448800000|2022-01-06 06:00:00|11587|11586.3|11589.1|11588.1|11590.6|11589.7|11579|11578.3|3586
1641452400000|2022-01-06 07:00:00|11589.2|11588.2|11587.4|11586.7|11596|11595.2|11585.6|11584.7|5862
1641456000000|2022-01-06 08:00:00|11587.6|11586.9|11579.5|11578.8|11591.9|11591|11567.3|11566.6|7500
1641459600000|2022-01-06 09:00:00|11579.8|11579.1|11575.1|11574.4|11580.7|11579.8|11566.1|11565.4|5254
1641463200000|2022-01-06 10:00:00|11575.2|11574.5|11587|11586.3|11589.6|11588.9|11573.5|11572.6|5333
1641466800000|2022-01-06 11:00:00|11587.2|11586.5|11580.6|11579.6|11588.5|11587.8|11575.9|11575.2|5111
1641470400000|2022-01-06 12:00:00|11580.3|11579.3|11581.9|11580.9|11588.5|11587.7|11578|11577.2|5504
1641474000000|2022-01-06 13:00:00|11581.5|11580.8|11575.3|11574.6|11586.6|11585.1|11570.1|11569.1|7445
1641477600000|2022-01-06 14:00:00|11575.4|11574.7|11578.6|11576.6|11587.2|11586.3|11572.4|11571.7|8377
1641481200000|2022-01-06 15:00:00|11577.4|11573.1|11575.3|11574.3|11581.2|11580.3|11563.2|11562.3|10850
1641484800000|2022-01-06 16:00:00|11575.6|11574.6|11578.5|11577.5|11582.4|11581.6|11569.3|11568.3|6499
1641488400000|2022-01-06 17:00:00|11578.7|11578|11581.5|11580.8|11584|11583.2|11576.4|11575.6|3798
1641492000000|2022-01-06 18:00:00|11581.6|11580.6|11585.6|11584.9|11589.6|11588.6|11576.4|11575.6|3134
1641495600000|2022-01-06 19:00:00|11585.7|11585|11595.3|11594.3|11595.5|11594.8|11581.7|11580.9|3968
1641499200000|2022-01-06 20:00:00|11595.2|11594.5|11590.7|11590|11595.7|11595|11587|11586.1|2912
1641502800000|2022-01-06 21:00:00|11590.9|11590.2|11585.3|11582.2|11594.2|11593.4|11584.6|11582|2328
1641506400000|2022-01-06 22:00:00|11584.9|11581|11586.8|11583.3|11588.6|11584.1|11584.6|11578.9|6831
1641510000000|2022-01-06 23:00:00|11587.1|11583.6|11587|11586|11590|11589|11585.5|11583|3677
1641513600000|2022-01-07 00:00:00|11587.1|11586.1|11596|11595|11605.4|11604.5|11586.6|11585.6|4275
1641517200000|2022-01-07 01:00:00|11595.6|11594.9|11590.4|11589.4|11598|11597.2|11587.5|11586.8|4188
1641520800000|2022-01-07 02:00:00|11590.1|11589.3|11587.9|11586.9|11594.3|11593.4|11583.6|11582.7|3817
1641524400000|2022-01-07 03:00:00|11587.8|11587.1|11587.3|11586.3|11590.3|11589.6|11586.3|11585.5|2469
1641528000000|2022-01-07 04:00:00|11587.4|11586.4|11592.1|11591.4|11592.6|11591.9|11586.4|11585.7|1561
1641531600000|2022-01-07 05:00:00|11592.2|11591.5|11591.7|11591|11593.3|11592.6|11588.9|11588|2253
1641535200000|2022-01-07 06:00:00|11591.5|11590.8|11594.5|11593.5|11595.2|11594.5|11589.5|11588.8|2184
1641538800000|2022-01-07 07:00:00|11594.4|11593.7|11588.2|11587.5|11595.2|11594.4|11584.9|11584.1|4075
1641542400000|2022-01-07 08:00:00|11588.5|11587.8|11579|11578.3|11593.9|11593.1|11575.7|11574.8|5828
1641546000000|2022-01-07 09:00:00|11579.2|11578.2|11584.9|11584.2|11586.8|11586.1|11578.3|11577.6|4861
1641549600000|2022-01-07 10:00:00|11584.8|11584.1|11584.3|11583.3|11586|11585.1|11580.4|11579.6|3363
1641553200000|2022-01-07 11:00:00|11584.1|11583.4|11580.2|11579.5|11584.7|11583.9|11578.1|11577.2|3152
1641556800000|2022-01-07 12:00:00|11580.3|11579.6|11585.9|11585.2|11586.1|11585.4|11576.8|11576.1|4075
1641560400000|2022-01-07 13:00:00|11586|11585.3|11585.8|11584.8|11593.8|11592.5|11570.6|11568|10998
1641564000000|2022-01-07 14:00:00|11585.9|11584.9|11569.7|11569|11588.9|11588|11567.1|11566.4|9930
1641567600000|2022-01-07 15:00:00|11569.6|11568.9|11564.2|11563.5|11579.4|11578.4|11559.5|11558.7|8504
1641571200000|2022-01-07 16:00:00|11564.3|11563.6|11561.6|11560.9|11572.1|11571.4|11558.6|11557.9|6930
1641574800000|2022-01-07 17:00:00|11562.1|11561.4|11562.7|11562|11567.1|11566.4|11560|11559.2|3699
1641578400000|2022-01-07 18:00:00|11562.6|11561.9|11559|11558.3|11564.4|11563.7|11555.4|11554.7|2841
1641582000000|2022-01-07 19:00:00|11559.1|11558.4|11556|11555.3|11560.8|11560.1|11555.2|11554.5|2892
1641585600000|2022-01-07 20:00:00|11555.8|11555.1|11556.1|11555.4|11562.2|11561.5|11555.4|11554.7|2844
1641589200000|2022-01-07 21:00:00|11556.2|11555.5|11555.2|11550.8|11560.9|11559.9|11552.8|11548.2|2610
1641762000000|2022-01-09 21:00:00|11570.3|11558.3|11569.4|11557.4|11570.7|11558.7|11561.9|11549.9|168
1641765600000|2022-01-09 22:00:00|11569.8|11557.8|11563.9|11558.7|11574.3|11568.3|11558|11551.1|5176
1641769200000|2022-01-09 23:00:00|11563.8|11558.6|11562.4|11561.7|11567.7|11566.7|11559.2|11557.4|3921
1641772800000|2022-01-10 00:00:00|11562.5|11561.8|11559.7|11559|11567|11566.1|11558.1|11557.3|2276
1641776400000|2022-01-10 01:00:00|11559.8|11559.1|11564.5|11563.8|11566.7|11566|11555|11554|3230
1641780000000|2022-01-10 02:00:00|11564.4|11563.7|11578.1|11577.4|11579.3|11578.6|11564.3|11563.6|3178
1641783600000|2022-01-10 03:00:00|11578.2|11577.5|11580.4|11579.7|11585.6|11584.8|11575.1|11574.4|3611
1641787200000|2022-01-10 04:00:00|11580.5|11579.8|11581.3|11580.6|11581.8|11581|11577.3|11576.6|1976
1641790800000|2022-01-10 05:00:00|11581.4|11580.7|11581.4|11580.7|11582.9|11582.1|11579.2|11578.3|2037
1641794400000|2022-01-10 06:00:00|11581.3|11580.6|11578.1|11577.4|11583.2|11582.3|11576.6|11575.9|2733
1641798000000|2022-01-10 07:00:00|11578|11577.3|11580.1|11579.1|11581|11580.1|11574.5|11573.7|4976
1641801600000|2022-01-10 08:00:00|11579.5|11578.8|11565.6|11564.9|11582.1|11581.2|11565.5|11564.7|7709
1641805200000|2022-01-10 09:00:00|11565.5|11564.8|11567.4|11566.4|11569.4|11568.4|11562.3|11561.4|5701
1641808800000|2022-01-10 10:00:00|11567.5|11566.5|11557.6|11556.9|11568.4|11567.6|11556.6|11555.8|5139
1641812400000|2022-01-10 11:00:00|11557.5|11556.8|11531.8|11530.8|11559|11558.2|11530.4|11529.5|6485
1641816000000|2022-01-10 12:00:00|11531.7|11531|11524.7|11524|11533.2|11532.4|11518.3|11517.6|7634
1641819600000|2022-01-10 13:00:00|11524.8|11524.1|11539.5|11538.5|11542.5|11541.6|11521.4|11520.7|7960
1641823200000|2022-01-10 14:00:00|11539.3|11538.6|11536.2|11535.2|11546.4|11545.7|11524.5|11523.8|8655
1641826800000|2022-01-10 15:00:00|11536.3|11535.3|11511.8|11510.8|11539|11538.1|11508.8|11508|9453
1641830400000|2022-01-10 16:00:00|11511.7|11511|11515.2|11514.2|11516.8|11516|11504.7|11504|6761
1641834000000|2022-01-10 17:00:00|11515.1|11514.1|11509.3|11508.3|11516.9|11515.9|11505.5|11504.8|5167
1641837600000|2022-01-10 18:00:00|11509.4|11508.7|11522.9|11521.9|11524.7|11523.9|11509.1|11508.3|3968
1641841200000|2022-01-10 19:00:00|11523|11522|11522.1|11521.1|11525.6|11524.6|11516.9|11516|4803
1641844800000|2022-01-10 20:00:00|11522.2|11521.2|11525.7|11524.7|11525.7|11524.8|11519.7|11518.9|4687
1641848400000|2022-01-10 21:00:00|11525.5|11524.8|11522.7|11516.7|11527.4|11526.6|11519.5|11516.7|2521
1641852000000|2022-01-10 22:00:00|11522.6|11516.6|11523.8|11520.3|11527.4|11521.5|11520.6|11514.6|5837
1641855600000|2022-01-10 23:00:00|11524.3|11521.9|11528.5|11527.5|11530.9|11530.1|11522.5|11519.8|3051
1641859200000|2022-01-11 00:00:00|11528.6|11527.6|11532.2|11531.5|11534.1|11533.3|11517.6|11516.9|5008
1641862800000|2022-01-11 01:00:00|11532.4|11531.7|11534.3|11533.6|11536.9|11536.2|11525.2|11524.4|5333
1641866400000|2022-01-11 02:00:00|11534.5|11533.5|11535.2|11534.5|11539.2|11538.4|11531|11530.3|3947
1641870000000|2022-01-11 03:00:00|11535.1|11534.4|11537.6|11536.9|11539.2|11538.4|11533.5|11532.7|2541
1641873600000|2022-01-11 04:00:00|11537.5|11536.8|11525.2|11524.5|11537.6|11536.9|11524.7|11524|2885
1641877200000|2022-01-11 05:00:00|11525.1|11524.4|11527.6|11526.9|11529.8|11529.1|11522.9|11522.2|2834
1641880800000|2022-01-11 06:00:00|11527.9|11527.2|11522.8|11521.8|11528.6|11527.9|11520.5|11519.8|3034
1641884400000|2022-01-11 07:00:00|11522.6|11521.6|11526|11525.3|11529.1|11528.4|11512.8|11512.1|6215
1641888000000|2022-01-11 08:00:00|11526.1|11525.4|11532|11531.3|11532.5|11531.8|11522.7|11521.9|7326
1641891600000|2022-01-11 09:00:00|11532.2|11531.2|11538.2|11537.2|11542.4|11541.6|11530.5|11529.7|6636
1641895200000|2022-01-11 10:00:00|11538.3|11537.3|11544.9|11543.9|11546.6|11545.9|11536|11535|5072
1641898800000|2022-01-11 11:00:00|11544.8|11543.8|11540.7|11540|11548.2|11547.4|11535.6|11534.9|4623
1641902400000|2022-01-11 12:00:00|11540.5|11539.8|11550.2|11549.5|11550.6|11549.9|11539.6|11538.8|5232
1641906000000|2022-01-11 13:00:00|11550.1|11549.4|11561.7|11560.7|11565|11564.2|11549.7|11548.8|7266
1641909600000|2022-01-11 14:00:00|11561.4|11560.8|11555.4|11554.4|11568.5|11567.8|11552.1|11551.3|9658
1641913200000|2022-01-11 15:00:00|11555.6|11554.6|11547.1|11546.1|11558.4|11557.4|11539|11538.3|8873
1641916800000|2022-01-11 16:00:00|11547.2|11546.2|11540.1|11539.4|11549.6|11548.9|11535.8|11535.1|7648
1641920400000|2022-01-11 17:00:00|11540.2|11539.5|11546.3|11545.3|11549|11548.1|11538.8|11538.1|3853
1641924000000|2022-01-11 18:00:00|11546.2|11545.2|11537.2|11536.5|11546.5|11545.6|11536.6|11535.7|3522
1641927600000|2022-01-11 19:00:00|11537.1|11536.4|11535.5|11534.5|11542.9|11542.1|11532.8|11532|4053
1641931200000|2022-01-11 20:00:00|11535.2|11534.4|11530.2|11529.2|11538|11537|11527.9|11527|3704
1641934800000|2022-01-11 21:00:00|11530.1|11529.1|11530.9|11528.7|11531.4|11530.3|11527.5|11526.5|2683
1641938400000|2022-01-11 22:00:00|11531|11528.8|11534.6|11530.5|11534.9|11531.4|11530.1|11527.2|7605
1641942000000|2022-01-11 23:00:00|11534.5|11530.7|11534.1|11533.1|11536|11535|11529.9|11528.9|4080
1641945600000|2022-01-12 00:00:00|11534.2|11533.2|11525.5|11524.8|11536.1|11535.3|11525.4|11524.7|3501
1641949200000|2022-01-12 01:00:00|11525.7|11525|11529.6|11528.9|11533.3|11532.6|11523.4|11522.7|3604
1641952800000|2022-01-12 02:00:00|11530.1|11529.4|11535.5|11534.5|11540.4|11539.7|11525.6|11524.9|3314
1641956400000|2022-01-12 03:00:00|11535.4|11534.7|11538.1|11537.1|11538.2|11537.4|11531.4|11530.7|2927
1641960000000|2022-01-12 04:00:00|11538|11537.3|11539|11538.3|11540.7|11539.9|11535.8|11535.1|2238
1641963600000|2022-01-12 05:00:00|11538.9|11538.2|11535.9|11535.2|11539|11538.3|11531.7|11531|2921
1641967200000|2022-01-12 06:00:00|11536.1|11535.1|11534.2|11533.5|11536.1|11535.1|11531.2|11530.5|2498
1641970800000|2022-01-12 07:00:00|11534.1|11533.4|11540.5|11539.8|11543.6|11542.7|11528.9|11528.1|4857
1641974400000|2022-01-12 08:00:00|11540.6|11539.6|11536|11535.3|11545.2|11544.5|11535.9|11535.2|6153
1641978000000|2022-01-12 09:00:00|11536.1|11535.4|11536.5|11535.5|11538.3|11537.4|11529.5|11528.7|4770
1641981600000|2022-01-12 10:00:00|11536.6|11535.6|11546.2|11545.2|11547.1|11546.3|11533|11532.3|4291
1641985200000|2022-01-12 11:00:00|11546.1|11545.4|11540.4|11539.4|11546.5|11545.8|11537.9|11537.2|3796
1641988800000|2022-01-12 12:00:00|11540.5|11539.5|11543.3|11542.3|11545.1|11544.2|11535.9|11535.2|4483
1641992400000|2022-01-12 13:00:00|11543.4|11542.4|11521.2|11520.5|11550.4|11545.9|11511.9|11511.2|9971
1641996000000|2022-01-12 14:00:00|11521.1|11520.4|11510.6|11509.6|11531.7|11530.9|11505|11504.2|10463
1641999600000|2022-01-12 15:00:00|11510.2|11509.5|11485.2|11484.5|11513.2|11512.5|11483.7|11482.9|10733
1642003200000|2022-01-12 16:00:00|11485.3|11484.6|11473.3|11472.3|11490.1|11489.2|11472|11471.3|7192
1642006800000|2022-01-12 17:00:00|11473.2|11472.5|11452.6|11451.9|11475.5|11474.8|11452.4|11451.7|4709
1642010400000|2022-01-12 18:00:00|11452.7|11452|11460.7|11459.7|11464.6|11463.7|11452.6|11451.8|4365
1642014000000|2022-01-12 19:00:00|11460.6|11459.6|11439|11438|11461.4|11460.6|11438.3|11436.5|5671
1642017600000|2022-01-12 20:00:00|11439.1|11438.3|11453.7|11452.7|11456.8|11456|11438.8|11438|4467
1642021200000|2022-01-12 21:00:00|11453.6|11452.6|11463.8|11462.8|11465.1|11463.9|11450.2|11449.2|3220
1642024800000|2022-01-12 22:00:00|11463.9|11462.9|11470.2|11467.1|11471.1|11467.4|11463.8|11461.8|7650
1642028400000|2022-01-12 23:00:00|11470.1|11467.2|11467.8|11467.1|11471.2|11470.1|11463.4|11462.5|3814
1642032000000|2022-01-13 00:00:00|11467.9|11467.2|11465|11464|11470.7|11469.9|11457.8|11456.8|4722
1642035600000|2022-01-13 01:00:00|11464.9|11463.9|11457.1|11456.4|11466.1|11465.2|11450.1|11449.4|5058
1642039200000|2022-01-13 02:00:00|11457.2|11456.2|11464.3|11463.3|11466.1|11465.4|11457.1|11456.2|3466
1642042800000|2022-01-13 03:00:00|11464.2|11463.2|11454.3|11453.6|11464.3|11463.3|11452.8|11452|2970
1642046400000|2022-01-13 04:00:00|11454.4|11453.7|11457|11456.3|11460.5|11459.7|11454.1|11453.4|2387
1642050000000|2022-01-13 05:00:00|11456.9|11456.2|11456.7|11455.7|11457.8|11457|11450|11449.3|2417
1642053600000|2022-01-13 06:00:00|11456.4|11455.4|11462.4|11461.7|11465.4|11464.7|11455.6|11454.8|2795
1642057200000|2022-01-13 07:00:00|11462.5|11461.8|11441.4|11440.7|11465.3|11464.6|11441.3|11440.6|5374
1642060800000|2022-01-13 08:00:00|11441.3|11440.6|11449.2|11448.5|11451.1|11450.3|11436.6|11435.8|6369
1642064400000|2022-01-13 09:00:00|11449.1|11448.4|11454|11453.3|11460.1|11459.3|11448.9|11448.2|4676
1642068000000|2022-01-13 10:00:00|11454.1|11453.4|11452.6|11451.6|11458.1|11457.3|11446.7|11445.9|3860
1642071600000|2022-01-13 11:00:00|11452.8|11451.9|11451.3|11450.3|11453|11452.3|11444|11443.1|3778
1642075200000|2022-01-13 12:00:00|11451|11450.1|11435.7|11435|11454.8|11454|11424.5|11423.7|5809
1642078800000|2022-01-13 13:00:00|11435.6|11434.9|11428.3|11427.6|11439.1|11438.1|11421.5|11420.8|7951
1642082400000|2022-01-13 14:00:00|11428.6|11427.9|11431.4|11430.4|11433.4|11432.6|11416.6|11415.7|7822
1642086000000|2022-01-13 15:00:00|11431.6|11430.6|11412.6|11411.9|11437.5|11436.8|11407.6|11406.9|9107
1642089600000|2022-01-13 16:00:00|11412.3|11411.6|11406|11405|11415.5|11414.7|11401.2|11400.5|5806
1642093200000|2022-01-13 17:00:00|11405.9|11404.9|11406.6|11405.6|11409.3|11408.5|11400.4|11399.5|4847
1642096800000|2022-01-13 18:00:00|11406.5|11405.5|11414.2|11413.2|11416.1|11415.1|11406.3|11405.4|3831
1642100400000|2022-01-13 19:00:00|11414.3|11413.3|11407.2|11406.5|11415.7|11414.8|11407.1|11406.3|3035
1642104000000|2022-01-13 20:00:00|11407.3|11406.6|11414.6|11413.6|11414.9|11414.1|11405.4|11404.6|3974
1642107600000|2022-01-13 21:00:00|11414.4|11413.4|11422|11416|11422.8|11417.5|11411.1|11410.3|2452
1642111200000|2022-01-13 22:00:00|11422.5|11416.5|11420.3|11417.7|11423.3|11419.1|11418.6|11412.7|6341
1642114800000|2022-01-13 23:00:00|11420.2|11417.6|11412.3|11411.3|11423.6|11422.6|11410.7|11409.7|4119
1642118400000|2022-01-14 00:00:00|11412.1|11411.4|11393|11392|11418.1|11417.4|11391.4|11390.4|6318
1642122000000|2022-01-14 01:00:00|11392.9|11391.9|11384.5|11383.5|11403.2|11402.4|11380.5|11379.7|7431
1642125600000|2022-01-14 02:00:00|11384.4|11383.4|11382.5|11381.8|11390.3|11389.4|11375|11374.2|5558
1642129200000|2022-01-14 03:00:00|11382.4|11381.7|11372.9|11372.2|11383.7|11383|11364.3|11363.3|4816
1642132800000|2022-01-14 04:00:00|11373|11372|11374.5|11373.8|11384|11383.2|11372.7|11371.9|3648
1642136400000|2022-01-14 05:00:00|11374.6|11373.9|11372.8|11371.8|11374.9|11374.1|11365.8|11365|3293
1642140000000|2022-01-14 06:00:00|11372.7|11372|11378.5|11377.8|11380.4|11379.7|11369.3|11368.6|3658
1642143600000|2022-01-14 07:00:00|11378.6|11377.9|11380.2|11379.5|11387.3|11386.4|11371.5|11370.6|5507
1642147200000|2022-01-14 08:00:00|11380|11379.3|11384.6|11383.6|11385.2|11384.3|11370.2|11369.5|7540
1642150800000|2022-01-14 09:00:00|11384.8|11383.8|11391.4|11390.7|11393.7|11392.7|11381.3|11380.6|5834
1642154400000|2022-01-14 10:00:00|11391.6|11390.6|11389.1|11388.4|11399.6|11398.8|11387.6|11386.7|4052
1642158000000|2022-01-14 11:00:00|11389.2|11388.5|11389|11388.3|11398.9|11398.2|11388.1|11387.2|3968
1642161600000|2022-01-14 12:00:00|11389.1|11388.4|11371.3|11370.6|11391.3|11390.4|11368.5|11367.6|7363
1642165200000|2022-01-14 13:00:00|11371.2|11370.5|11358|11357|11377.1|11376.1|11348.6|11347.9|10453
1642168800000|2022-01-14 14:00:00|11357.5|11356.8|11370.7|11369.7|11380.5|11379.6|11350.5|11349.7|11472
1642172400000|2022-01-14 15:00:00|11371.7|11370.7|11379.7|11378.7|11388.3|11387.6|11364.3|11363.3|10513
1642176000000|2022-01-14 16:00:00|11379.6|11378.9|11391.3|11390.6|11396.2|11395.5|11373.1|11372.3|7384
1642179600000|2022-01-14 17:00:00|11391.4|11390.7|11413.1|11412.1|11414.7|11414|11390.4|11389.7|6110
1642183200000|2022-01-14 18:00:00|11413.2|11412.2|11412.1|11411.1|11414.8|11414.1|11402.2|11401.4|4691
1642186800000|2022-01-14 19:00:00|11412.2|11411.5|11414.7|11413.7|11415.2|11414.5|11411.1|11410.3|4365
1642190400000|2022-01-14 20:00:00|11414.6|11413.6|11419.5|11418.5|11420|11419|11412.7|11411.7|3614
1642194000000|2022-01-14 21:00:00|11419.6|11418.6|11422.4|11416.4|11427.3|11426.3|11418.7|11414|3488
1642366800000|2022-01-16 21:00:00|11421.3|11410.7|11421|11410.8|11423.5|11413.1|11419.1|11409.6|188
1642370400000|2022-01-16 22:00:00|11420.4|11411|11425.4|11420.6|11428.8|11425.1|11417.1|11408.7|5062
1642374000000|2022-01-16 23:00:00|11425.9|11420.5|11431.5|11430.5|11435.2|11433.7|11423.4|11419.8|6650
1642377600000|2022-01-17 00:00:00|11431.7|11430.7|11433.5|11432.8|11443|11442.3|11427.9|11427|5774
1642381200000|2022-01-17 01:00:00|11433.6|11432.9|11447.9|11446.9|11451.8|11451.1|11428.8|11428|5085
1642384800000|2022-01-17 02:00:00|11448|11447|11441.7|11441|11449.3|11448.4|11439.1|11438.4|3981
1642388400000|2022-01-17 03:00:00|11441.8|11441.1|11443.1|11442.4|11445.8|11445|11440.2|11439.4|2465
1642392000000|2022-01-17 04:00:00|11443.2|11442.5|11441.4|11440.7|11444.8|11444.1|11440.8|11440.1|2058
1642395600000|2022-01-17 05:00:00|11441.3|11440.6|11449.7|11449|11450.2|11449.5|11441.2|11440.4|3158
1642399200000|2022-01-17 06:00:00|11449.8|11449.1|11451.5|11450.8|11455.4|11454.4|11446|11445.2|2505
1642402800000|2022-01-17 07:00:00|11451.6|11450.9|11440.6|11439.9|11451.6|11450.9|11440.1|11439.4|4035
1642406400000|2022-01-17 08:00:00|11440.5|11439.8|11440.2|11439.5|11441.6|11440.8|11431.5|11430.7|4786
1642410000000|2022-01-17 09:00:00|11440.1|11439.4|11450.5|11449.5|11452.9|11452.2|11438.8|11438|4517
1642413600000|2022-01-17 10:00:00|11450.6|11449.6|11446|11445|11452.7|11451.9|11445.3|11444.4|3730
1642417200000|2022-01-17 11:00:00|11446.1|11445.3|11448.5|11447.5|11453.2|11452.3|11445.5|11444.8|3625
1642420800000|2022-01-17 12:00:00|11448.6|11447.6|11458.9|11457.9|11459.4|11458.6|11445.1|11444.4|3787
1642424400000|2022-01-17 13:00:00|11459|11458.2|11454|11453.3|11460.4|11459.4|11453|11452.2|4119
1642428000000|2022-01-17 14:00:00|11454.1|11453.1|11454.4|11453.7|11457.1|11456.1|11453|11452.1|3650
1642431600000|2022-01-17 15:00:00|11454.5|11453.8|11461.5|11460.8|11465.5|11464.8|11453.4|11452.6|4351
1642435200000|2022-01-17 16:00:00|11461.4|11460.7|11456|11455.3|11463|11462.3|11455.5|11454.8|3011
1642438800000|2022-01-17 17:00:00|11456.1|11455.4|11463|11462|11464|11463|11455.7|11454.8|2169
1642442400000|2022-01-17 18:00:00|11463.1|11462.1|11460.5|11459.5|11463.8|11462.8|11459.1|11458.1|1635
1642446000000|2022-01-17 19:00:00|11460.7|11459.7|11459.2|11458.2|11460.7|11459.7|11458.1|11457.1|1205
1642449600000|2022-01-17 20:00:00|11459.1|11458.1|11462.4|11461.7|11462.6|11461.8|11458.8|11457.9|1093
1642453200000|2022-01-17 21:00:00|11461.8|11461.1|11465.1|11459.9|11466|11461.7|11459.4|11458.4|1365
1642456800000|2022-01-17 22:00:00|11465.9|11460.1|11463.1|11458.3|11466.4|11462.3|11460.6|11455.9|10732
1642460400000|2022-01-17 23:00:00|11463|11457.5|11458|11457|11464.6|11463.7|11457.1|11456.4|2318
1642464000000|2022-01-18 00:00:00|11457.6|11456.9|11453.6|11452.9|11460.9|11459.9|11445.3|11444.6|3963
1642467600000|2022-01-18 01:00:00|11453.4|11452.7|11447.9|11447.2|11457.7|11456.9|11447.6|11446.8|3848
1642471200000|2022-01-18 02:00:00|11447.8|11447.1|11476.2|11475.2|11483.6|11482.6|11447.2|11446.5|5100
1642474800000|2022-01-18 03:00:00|11476.1|11475.1|11498.5|11497.5|11506.5|11505.5|11470.8|11469.8|7430
1642478400000|2022-01-18 04:00:00|11498.4|11497.4|11486.1|11485.1|11501|11500.3|11482.2|11481.5|5716
1642482000000|2022-01-18 05:00:00|11485.9|11485.2|11481.9|11481.2|11490.3|11489.4|11476|11475.2|4101
1642485600000|2022-01-18 06:00:00|11482.2|11481.1|11487.7|11486.7|11494.7|11493.7|11480.4|11479.4|4878
1642489200000|2022-01-18 07:00:00|11487.4|11486.4|11488.1|11487.1|11499.2|11498.5|11477.9|11477.2|7239
1642492800000|2022-01-18 08:00:00|11487.5|11486.8|11471.3|11470.3|11490.6|11489.8|11467|11466.1|8048
1642496400000|2022-01-18 09:00:00|11471.4|11470.4|11467|11466|11472.6|11471.9|11451.6|11450.9|7631
1642500000000|2022-01-18 10:00:00|11467.1|11466.1|11474.8|11474.1|11475.6|11474.8|11457.9|11457.2|5623
1642503600000|2022-01-18 11:00:00|11474.9|11474.2|11469.6|11468.6|11475.2|11474.3|11465.6|11464.8|4583
1642507200000|2022-01-18 12:00:00|11469.5|11468.5|11463.6|11462.9|11471.3|11470.6|11455.3|11454.6|5514
1642510800000|2022-01-18 13:00:00|11463.5|11462.8|11463.1|11462.1|11473.8|11473.1|11453.8|11452.9|8050
1642514400000|2022-01-18 14:00:00|11462.9|11462.2|11453|11452|11470.8|11470.1|11445.8|11445.1|8432
1642518000000|2022-01-18 15:00:00|11452.9|11452.2|11455.2|11454.5|11468.7|11468|11450.1|11449.4|8882
1642521600000|2022-01-18 16:00:00|11455.4|11454.7|11460.2|11459.5|11465.1|11464.2|11453|11452.3|5967
1642525200000|2022-01-18 17:00:00|11460.1|11459.4|11459.4|11458.7|11464.1|11463.4|11454.9|11454.1|4581
1642528800000|2022-01-18 18:00:00|11459.3|11458.6|11461.8|11460.8|11463.9|11463.1|11457.2|11456.5|3543
1642532400000|2022-01-18 19:00:00|11461.9|11460.9|11462.9|11462.2|11463|11462.2|11451.1|11450.4|3988
1642536000000|2022-01-18 20:00:00|11462.8|11462.1|11462.8|11462.1|11465|11464.3|11459.5|11458.8|5288
1642539600000|2022-01-18 21:00:00|11462.7|11462|11464.1|11458.1|11464.5|11463.7|11457.3|11456.2|4397
1642543200000|2022-01-18 22:00:00|11464|11458.8|11461.4|11459.1|11467.2|11461.2|11460.3|11456.9|5519
1642546800000|2022-01-18 23:00:00|11461.1|11458.9|11456.2|11455.5|11462.1|11461.4|11456.2|11455.5|2845
1642550400000|2022-01-19 00:00:00|11456.1|11455.4|11470.8|11469.8|11472|11471.1|11454.5|11453.7|5545
1642554000000|2022-01-19 01:00:00|11470.7|11469.7|11466|11465.3|11479.3|11478.6|11464.1|11463.4|5503
1642557600000|2022-01-19 02:00:00|11466.3|11465.6|11465.2|11464.5|11472.8|11472.1|11465.1|11464.4|5043
1642561200000|2022-01-19 03:00:00|11465.3|11464.6|11456.1|11455.1|11466.6|11465.9|11449.3|11448.6|5230
1642564800000|2022-01-19 04:00:00|11456.2|11455.2|11438.2|11437.5|11458.3|11457.4|11436.9|11436.2|4818
1642568400000|2022-01-19 05:00:00|11438.4|11437.7|11425.8|11425.1|11438.9|11438.2|11421|11420.3|5424
1642572000000|2022-01-19 06:00:00|11425.7|11425|11426.6|11425.6|11431.8|11430.9|11423.4|11422.5|4031
1642575600000|2022-01-19 07:00:00|11426.7|11425.7|11442.6|11441.9|11444.2|11443.3|11423.4|11422.6|6991
1642579200000|2022-01-19 08:00:00|11442.8|11442.1|11446.2|11445.2|11448|11447.1|11436.1|11435.3|7010
1642582800000|2022-01-19 09:00:00|11446.1|11445.4|11452.6|11451.9|11454.5|11453.7|11444.1|11443.4|5502
1642586400000|2022-01-19 10:00:00|11452.5|11451.8|11448.9|11447.9|11455.8|11455|11447.6|11446.9|4415
1642590000000|2022-01-19 11:00:00|11448.8|11447.8|11450.5|11449.5|11454.2|11453.4|11441.4|11440.7|4607
1642593600000|2022-01-19 12:00:00|11450.7|11449.7|11454.8|11454.1|11455.2|11454.4|11442.1|11441.4|4457
1642597200000|2022-01-19 13:00:00|11454.9|11454.2|11452.1|11451.4|11455.1|11454.3|11442.5|11441.8|6494
1642600800000|2022-01-19 14:00:00|11452|11451.3|11435.6|11434.6|11453.9|11453.2|11431.8|11431|7480
1642604400000|2022-01-19 15:00:00|11435.8|11435.1|11435.1|11434.4|11439.1|11438.3|11422.4|11421.7|7887
1642608000000|2022-01-19 16:00:00|11435|11434.3|11429|11428.3|11437.6|11436.8|11421.7|11421|6256
1642611600000|2022-01-19 17:00:00|11428.9|11428.2|11431.6|11430.9|11435.9|11435|11427.8|11427|4190
1642615200000|2022-01-19 18:00:00|11431.5|11430.8|11428.4|11427.4|11433|11432.1|11424|11423.1|3872
1642618800000|2022-01-19 19:00:00|11428.3|11427.3|11424.4|11423.7|11430.3|11429.6|11423.6|11422.9|3393
1642622400000|2022-01-19 20:00:00|11424.3|11423.6|11428.8|11428.1|11429.2|11428.5|11421.2|11420.5|3849
1642626000000|2022-01-19 21:00:00|11428.9|11428.2|11434.2|11432.2|11434.7|11432.4|11426.2|11425.5|3824
1642629600000|2022-01-19 22:00:00|11434.4|11431.6|11436.9|11434.9|11438.5|11435.7|11433.7|11429.5|12242
1642633200000|2022-01-19 23:00:00|11437|11435|11435.4|11434.4|11442.4|11441.5|11433.8|11433|3697
1642636800000|2022-01-20 00:00:00|11435.5|11434.5|11427.3|11426.3|11441.7|11440.7|11425.4|11424.6|4855
1642640400000|2022-01-20 01:00:00|11426.9|11426.2|11420.7|11420|11430.2|11429.4|11402.9|11402.1|7413
1642644000000|2022-01-20 02:00:00|11420.5|11419.8|11429.3|11428.6|11435|11434.2|11419|11418.3|5566
1642647600000|2022-01-20 03:00:00|11429.2|11428.5|11439.5|11438.8|11445.9|11445.2|11425.9|11425.2|3759
1642651200000|2022-01-20 04:00:00|11439.6|11438.6|11442.8|11442.1|11444.5|11443.8|11437.7|11437|3826
1642654800000|2022-01-20 05:00:00|11442.7|11442|11447.7|11447|11455.1|11454.4|11442.4|11441.7|4431
1642658400000|2022-01-20 06:00:00|11447.6|11446.9|11444.9|11443.9|11452.1|11451.4|11444.1|11443.4|3157
1642662000000|2022-01-20 07:00:00|11444.8|11444.1|11440|11439.3|11449.8|11449.1|11434.8|11433.9|5198
1642665600000|2022-01-20 08:00:00|11439.7|11439|11429.4|11428.7|11440.3|11439.5|11428.5|11427.8|6374
1642669200000|2022-01-20 09:00:00|11429.2|11428.5|11429.3|11428.6|11430.3|11429.6|11419|11418.3|6174
1642672800000|2022-01-20 10:00:00|11429.4|11428.7|11425.7|11425|11433.3|11432.6|11424.2|11423.5|4507
1642676400000|2022-01-20 11:00:00|11425.8|11425.1|11428.5|11427.5|11435.1|11434.3|11425.8|11424.9|4368
1642680000000|2022-01-20 12:00:00|11428.4|11427.7|11425.2|11424.5|11434.2|11433.2|11422.7|11421.9|4284
1642683600000|2022-01-20 13:00:00|11425.1|11424.4|11405.9|11405.2|11427.4|11426.7|11404.1|11403.4|6954
1642687200000|2022-01-20 14:00:00|11405.8|11405.1|11410.7|11409.7|11419.7|11418.9|11400.6|11399.9|7169
1642690800000|2022-01-20 15:00:00|11410.4|11409.4|11398.9|11398.2|11415.4|11414.6|11396.7|11395.9|8130
1642694400000|2022-01-20 16:00:00|11399.1|11398.4|11409.1|11408.4|11410.5|11409.7|11398.3|11397.6|6090
1642698000000|2022-01-20 17:00:00|11409.3|11408.6|11413.5|11412.8|11415.4|11414.7|11405.7|11404.9|3649
1642701600000|2022-01-20 18:00:00|11413.6|11412.9|11417.8|11417.1|11419.6|11418.9|11411.7|11411|3935
1642705200000|2022-01-20 19:00:00|11417.9|11417.2|11417.9|11417.2|11420.1|11419.4|11413.6|11412.9|4012
1642708800000|2022-01-20 20:00:00|11418|11417.3|11420.4|11419.7|11421.6|11420.8|11410.7|11409.8|5587
1642712400000|2022-01-20 21:00:00|11420.3|11419.6|11412.1|11406.1|11423.7|11423|11408.5|11405.7|4147
1642716000000|2022-01-20 22:00:00|11413.3|11407.3|11412.8|11409.2|11418.5|11413.9|11409.7|11406.3|9006
1642719600000|2022-01-20 23:00:00|11412.9|11409.3|11399.9|11398.9|11413.6|11411.7|11386.5|11385.5|5019
1642723200000|2022-01-21 00:00:00|11399.3|11398.6|11381|11380|11400.4|11399.5|11377.8|11376.9|7742
1642726800000|2022-01-21 01:00:00|11380.6|11379.9|11381.1|11380.1|11387.1|11386.4|11374.2|11373.5|8235
1642730400000|2022-01-21 02:00:00|11380.8|11379.9|11366.1|11365.4|11390.5|11389.6|11364.8|11364.1|6358
1642734000000|2022-01-21 03:00:00|11366.2|11365.2|11375.2|11374.2|11375.7|11374.9|11363|11362.3|5779
1642737600000|2022-01-21 04:00:00|11374.7|11374.5|11377.3|11376.6|11379.6|11378.8|11372.3|11371.6|3970
1642741200000|2022-01-21 05:00:00|11377.4|11376.7|11386.2|11385.5|11387.6|11386.9|11377.2|11376.5|3476
1642744800000|2022-01-21 06:00:00|11385.6|11384.9|11384|11383|11389.7|11389|11380.1|11379.4|4123
1642748400000|2022-01-21 07:00:00|11383.8|11383.1|11386.3|11385.6|11388.8|11388.1|11380.1|11379.4|5865
1642752000000|2022-01-21 08:00:00|11386.2|11385.5|11401.2|11400.5|11403.7|11403|11384.5|11383.8|7745
1642755600000|2022-01-21 09:00:00|11401.3|11400.6|11397.2|11396.5|11401.7|11401|11389.8|11389.1|5093
1642759200000|2022-01-21 10:00:00|11397.1|11396.4|11390.1|11389.4|11398.2|11397.5|11388.1|11387.4|4364
1642762800000|2022-01-21 11:00:00|11390|11389.3|11385.1|11384.1|11390.4|11389.7|11380.4|11379.6|4779
1642766400000|2022-01-21 12:00:00|11384.9|11384.2|11376.7|11375.7|11387.1|11386.3|11369.9|11369.2|5698
1642770000000|2022-01-21 13:00:00|11376.8|11375.8|11368.3|11367.6|11385.6|11384.9|11366.7|11366|6788
1642773600000|2022-01-21 14:00:00|11368.4|11367.7|11368|11367|11382.1|11381.1|11361.7|11361|8008
1642777200000|2022-01-21 15:00:00|11368.2|11367.2|11367.4|11366.7|11376.4|11375.7|11360.9|11360.1|7948
1642780800000|2022-01-21 16:00:00|11367.3|11366.6|11373.6|11372.9|11382.2|11381.5|11363.9|11363.1|5532
1642784400000|2022-01-21 17:00:00|11373.5|11372.8|11364.6|11363.9|11375.4|11374.7|11363.2|11362.5|3987
1642788000000|2022-01-21 18:00:00|11364.7|11364|11368.4|11367.7|11372.5|11371.7|11363.7|11362.9|4218
1642791600000|2022-01-21 19:00:00|11368.5|11367.8|11366.6|11365.9|11370.1|11369.4|11364.5|11363.7|4419
1642795200000|2022-01-21 20:00:00|11366.5|11365.8|11365.1|11364.1|11370.4|11369.7|11363.1|11362.2|5205
1642798800000|2022-01-21 21:00:00|11365|11364.3|11371.2|11365.5|11372.8|11370.9|11363.4|11362.4|3426
1642971600000|2022-01-23 21:00:00|11371.5|11363.5|11371.5|11363.5|11376.5|11366.6|11368.5|11360.7|161
1642975200000|2022-01-23 22:00:00|11372.1|11363.2|11370.4|11364.6|11377.4|11371.4|11368.2|11360.4|4503
1642978800000|2022-01-23 23:00:00|11370.2|11364.3|11379.4|11378.4|11380.8|11379.8|11368.6|11363.7|4844
1642982400000|2022-01-24 00:00:00|11379.7|11378.7|11384.7|11384|11386.1|11385.4|11371.7|11370.7|6281
1642986000000|2022-01-24 01:00:00|11384.6|11383.9|11389.5|11388.8|11395.1|11394.3|11383.4|11382.6|4047
1642989600000|2022-01-24 02:00:00|11389.6|11388.9|11382.5|11381.8|11391.3|11390.6|11381.9|11381.2|3481
1642993200000|2022-01-24 03:00:00|11382.6|11381.9|11386.7|11386|11387.7|11387|11380.2|11379.5|2902
1642996800000|2022-01-24 04:00:00|11386.6|11385.9|11391.7|11391|11392.6|11391.8|11386|11385.2|2602
1643000400000|2022-01-24 05:00:00|11391.6|11390.9|11380.2|11379.5|11398|11397.3|11376.1|11375.4|3854
1643004000000|2022-01-24 06:00:00|11380.1|11379.4|11379.7|11379|11386.7|11385.9|11377.6|11376.9|3672
1643007600000|2022-01-24 07:00:00|11379.6|11378.9|11375.9|11375.2|11381.4|11380.6|11371.6|11370.7|5457
1643011200000|2022-01-24 08:00:00|11376|11375.3|11359.1|11358.1|11380.8|11380|11355.9|11355.1|7644
1643014800000|2022-01-24 09:00:00|11358.9|11358.2|11361.2|11360.5|11361.6|11360.9|11350.3|11349.6|7506
1643018400000|2022-01-24 10:00:00|11361|11360.3|11372.9|11372.2|11374.2|11373.5|11347.2|11346.5|8580
1643022000000|2022-01-24 11:00:00|11372.8|11372.1|11382.3|11381.6|11382.4|11381.7|11368.1|11367.4|6392
1643025600000|2022-01-24 12:00:00|11382.5|11381.5|11381.2|11380.5|11382.6|11381.9|11375.3|11374.5|5891
1643029200000|2022-01-24 13:00:00|11381.4|11380.4|11374.6|11373.9|11383.5|11382.7|11368.6|11367.8|7143
1643032800000|2022-01-24 14:00:00|11374.5|11373.8|11383.9|11382.9|11394.2|11393.4|11365.4|11364.6|10960
1643036400000|2022-01-24 15:00:00|11383.8|11383.1|11394.2|11393.5|11400.2|11399.5|11381.6|11380.8|11356
1643040000000|2022-01-24 16:00:00|11394.1|11393.4|11383.2|11382.2|11395.5|11394.6|11378.9|11378.1|7730
1643043600000|2022-01-24 17:00:00|11383.3|11382.3|11375.2|11374.2|11383.7|11383|11373|11372.1|6989
1643047200000|2022-01-24 18:00:00|11375.1|11374.1|11376.2|11375.5|11376.4|11375.5|11365.8|11365.1|6792
1643050800000|2022-01-24 19:00:00|11376.1|11375.4|11379.2|11378.5|11380.3|11379.4|11368.4|11367.6|7849
1643054400000|2022-01-24 20:00:00|11379.4|11378.7|11398.6|11397.6|11399.1|11398.1|11378.1|11377.3|7739
1643058000000|2022-01-24 21:00:00|11398.5|11397.8|11396.9|11390.9|11400.6|11399.7|11396.3|11390.9|3296
1643061600000|2022-01-24 22:00:00|11396.6|11390.6|11399.8|11394.8|11402.3|11396.3|11394.5|11388.5|2355
1643065200000|2022-01-24 23:00:00|11399.7|11395|11401.9|11401.2|11410.2|11409.3|11397.4|11394.3|6126
1643068800000|2022-01-25 00:00:00|11402.1|11401.1|11400.3|11399.3|11405.6|11404.6|11392.1|11391.1|6931
1643072400000|2022-01-25 01:00:00|11400.4|11399.4|11384.6|11383.9|11400.6|11399.8|11381.1|11380.4|6974
1643076000000|2022-01-25 02:00:00|11384.5|11383.8|11381.2|11380.5|11384.9|11384.1|11375.5|11374.6|5011
1643079600000|2022-01-25 03:00:00|11381.3|11380.6|11378|11377.3|11382.7|11382|11375.6|11374.9|4326
1643083200000|2022-01-25 04:00:00|11378.1|11377.4|11372.8|11372.1|11378.1|11377.4|11367.4|11366.5|4604
1643086800000|2022-01-25 05:00:00|11372.7|11372|11380.7|11380|11382.2|11381.5|11367.6|11366.9|4070
1643090400000|2022-01-25 06:00:00|11380.8|11380.1|11387.1|11386.4|11389.8|11389.1|11377.9|11377.2|3957
1643094000000|2022-01-25 07:00:00|11387|11386.3|11389.2|11388.5|11389.5|11388.8|11375|11374.3|6583
1643097600000|2022-01-25 08:00:00|11389.1|11388.4|11390.3|11389.6|11395.8|11395.1|11381.3|11380.6|7724
1643101200000|2022-01-25 09:00:00|11390.4|11389.4|11405.8|11405.1|11411.3|11410.6|11390.3|11389.4|7614
1643104800000|2022-01-25 10:00:00|11406|11405.3|11411.4|11410.4|11415.4|11414.7|11404.4|11403.6|5804
1643108400000|2022-01-25 11:00:00|11411.1|11410.3|11401.3|11400.3|11416.1|11415.4|11398|11397.3|6272
1643112000000|2022-01-25 12:00:00|11401.1|11400.4|11405.6|11404.6|11407.1|11406.4|11394.6|11393.9|5911
1643115600000|2022-01-25 13:00:00|11405.5|11404.5|11390.5|11389.5|11406.5|11405.7|11387.8|11387.1|7755
1643119200000|2022-01-25 14:00:00|11390.4|11389.4|11390|11387.4|11395.1|11394.4|11381.9|11381.2|8954
1643122800000|2022-01-25 15:00:00|11390.8|11386.8|11395.5|11394.8|11399.8|11399|11378.5|11377.8|12327
1643126400000|2022-01-25 16:00:00|11395.6|11394.9|11387.6|11386.6|11396.2|11395.5|11386.3|11385.4|7179
1643130000000|2022-01-25 17:00:00|11387.5|11386.8|11384.7|11384|11391.6|11390.8|11383.3|11382.3|4333
1643133600000|2022-01-25 18:00:00|11384.9|11383.9|11387.6|11386.6|11393.2|11392.2|11380.8|11379.5|4863
1643137200000|2022-01-25 19:00:00|11387.7|11386.7|11392.5|11391.8|11394.5|11393.8|11385.7|11384.8|3422
1643140800000|2022-01-25 20:00:00|11392.6|11391.9|11390.7|11389.7|11395.1|11394.2|11388.9|11388.2|5035
1643144400000|2022-01-25 21:00:00|11390.6|11389.6|11389.5|11384.4|11390.8|11390|11384.5|11383.6|2904
1643148000000|2022-01-25 22:00:00|11389.4|11385.1|11387.5|11384|11395.3|11389.3|11387|11382.3|8050
1643151600000|2022-01-25 23:00:00|11387.7|11384.1|11390|11389.3|11393.4|11392.4|11386.2|11382.1|3746
1643155200000|2022-01-26 00:00:00|11389.9|11389.2|11383.1|11382.4|11390.6|11389.8|11378.9|11378.2|5984
1643158800000|2022-01-26 01:00:00|11383|11382.3|11387.2|11386.5|11387.8|11387.1|11378.2|11377.4|3745
1643162400000|2022-01-26 02:00:00|11387.3|11386.3|11386.7|11386|11390.1|11389.4|11383.3|11382.6|2912
1643166000000|2022-01-26 03:00:00|11386.6|11385.9|11387.3|11386.3|11389.4|11388.6|11385.8|11385.1|2739
1643169600000|2022-01-26 04:00:00|11387|11386.5|11392.6|11391.9|11393.6|11392.9|11386.5|11385.5|2445
1643173200000|2022-01-26 05:00:00|11392.7|11392|11390|11389.3|11392.7|11392|11387.9|11387.2|2575
1643176800000|2022-01-26 06:00:00|11389.9|11389.2|11397.4|11396.4|11397.5|11396.7|11387.5|11386.8|3025
1643180400000|2022-01-26 07:00:00|11397.3|11396.6|11398.9|11398.2|11399.1|11398.4|11392.9|11392.2|3991
1643184000000|2022-01-26 08:00:00|11398.7|11398|11415|11414.3|11415.9|11415.2|11397.8|11396.9|5553
1643187600000|2022-01-26 09:00:00|11415.1|11414.4|11413.1|11412.4|11418.7|11417.9|11407.8|11407.1|4760
1643191200000|2022-01-26 10:00:00|11413|11412.3|11416.7|11416|11424|11423.3|11410.4|11409.7|4280
1643194800000|2022-01-26 11:00:00|11416.8|11416.1|11420.3|11419.6|11420.3|11419.6|11413.4|11412.7|4363
1643198400000|2022-01-26 12:00:00|11420.2|11419.5|11419.1|11418.4|11421.4|11420.7|11415.9|11415.2|4149
1643202000000|2022-01-26 13:00:00|11419|11418.3|11430.9|11430.2|11432|11431.3|11418.6|11417.8|5311
1643205600000|2022-01-26 14:00:00|11430.8|11430.1|11435.7|11434.7|11437.1|11436.1|11423.1|11422.4|6524
1643209200000|2022-01-26 15:00:00|11435.9|11434.9|11432.6|11431.9|11438.9|11438.2|11422.3|11421.4|7479
1643212800000|2022-01-26 16:00:00|11432.5|11431.8|11433.8|11433.1|11436.7|11435.9|11427.5|11426.5|5101
1643216400000|2022-01-26 17:00:00|11433.7|11433|11435.3|11434.6|11437.9|11437.2|11432.3|11431.5|3129
1643220000000|2022-01-26 18:00:00|11435.2|11434.5|11435.8|11432.5|11437.6|11436|11428.6|11427.8|4315
1643223600000|2022-01-26 19:00:00|11436.7|11430.7|11453.7|11452.7|11470|11469|11421.3|11419.7|15377
1643227200000|2022-01-26 20:00:00|11454.1|11453.1|11460.1|11459.4|11463|11462.2|11440.8|11439.6|13262
1643230800000|2022-01-26 21:00:00|11460|11459.3|11468.8|11462.8|11470.9|11469.2|11458.3|11457.5|4884
1643234400000|2022-01-26 22:00:00|11466.2|11460.2|11470|11465.6|11470.4|11466.6|11464.2|11458.2|9170
1643238000000|2022-01-26 23:00:00|11469.6|11465.5|11472.8|11471.8|11474.9|11474.2|11467.8|11464.5|4313
1643241600000|2022-01-27 00:00:00|11472.2|11471.5|11467.7|11467|11479.1|11478.3|11464.7|11463.1|6176
1643245200000|2022-01-27 01:00:00|11467.5|11466.8|11461.1|11460.1|11469.6|11468.9|11455|11454.3|8283
1643248800000|2022-01-27 02:00:00|11460.8|11459.8|11455.6|11454.9|11465|11464.3|11447.8|11446.9|7123
1643252400000|2022-01-27 03:00:00|11455.7|11455|11465.9|11465.2|11469.4|11468.6|11452.3|11451.5|5947
1643256000000|2022-01-27 04:00:00|11466|11465.3|11465.7|11465|11467.7|11467|11459.8|11458.9|4606
1643259600000|2022-01-27 05:00:00|11465.8|11465.1|11467.2|11466.5|11468.1|11467.4|11460.7|11459.9|5400
1643263200000|2022-01-27 06:00:00|11467.1|11466.4|11467.1|11466.1|11475.4|11474.7|11465.2|11464.4|4912
1643266800000|2022-01-27 07:00:00|11467|11466|11476.7|11476|11479.8|11479.1|11463.1|11462.2|7073
1643270400000|2022-01-27 08:00:00|11477|11476.1|11492.8|11492.1|11495.6|11494.9|11472.9|11472|9399
1643274000000|2022-01-27 09:00:00|11493.2|11492.5|11501.1|11500.4|11506.6|11505.9|11489.7|11489|7687
1643277600000|2022-01-27 10:00:00|11501.2|11500.5|11516.4|11515.7|11521.1|11520.4|11500.1|11499.4|6703
1643281200000|2022-01-27 11:00:00|11516.3|11515.6|11520.4|11519.7|11525.3|11524.6|11514.1|11513.4|7098
1643284800000|2022-01-27 12:00:00|11520.6|11519.9|11532.6|11531.9|11535.2|11534.5|11515.6|11514.8|6368
1643288400000|2022-01-27 13:00:00|11532.7|11532|11538.2|11537.5|11544.2|11543.5|11528.1|11527.1|9743
1643292000000|2022-01-27 14:00:00|11537.9|11537.2|11531.1|11530.1|11547.1|11546.4|11523.9|11523.2|9195
1643295600000|2022-01-27 15:00:00|11531.3|11530.3|11544.7|11543.7|11545.8|11545.1|11529.7|11529|10173
1643299200000|2022-01-27 16:00:00|11544.8|11543.8|11548.3|11547.6|11549.4|11548.7|11533.5|11532.8|7045
1643302800000|2022-01-27 17:00:00|11548.4|11547.7|11538.8|11537.8|11549.2|11548.5|11530.9|11530.1|5767
1643306400000|2022-01-27 18:00:00|11538.4|11537.7|11521.6|11520.9|11538.4|11537.7|11518.4|11517.7|5906
1643310000000|2022-01-27 19:00:00|11521.3|11520.6|11531.1|11530.4|11531.4|11530.7|11516.4|11515.7|4684
1643313600000|2022-01-27 20:00:00|11531|11530.3|11536.3|11535.3|11537.2|11536.5|11526.3|11525.4|4919
1643317200000|2022-01-27 21:00:00|11536.2|11535.6|11537|11536|11538.3|11537.3|11533.6|11532.9|2693
1643320800000|2022-01-27 22:00:00|11536.9|11535.9|11533.6|11529.1|11539.7|11536.1|11530.7|11524.7|9177
1643324400000|2022-01-27 23:00:00|11533.7|11528.9|11535.7|11534.7|11540.5|11539.6|11527.7|11526.7|4373
1643328000000|2022-01-28 00:00:00|11535.8|11535.1|11545.5|11544.8|11547.2|11546.5|11535.1|11534.2|5408
1643331600000|2022-01-28 01:00:00|11545.6|11544.9|11545.1|11544.1|11548.2|11547.4|11541.1|11540.4|5208
1643335200000|2022-01-28 02:00:00|11545.2|11544.5|11544.4|11543.7|11546.3|11545.6|11541.3|11540.6|3721
1643338800000|2022-01-28 03:00:00|11544.5|11543.8|11536.2|11535.5|11545.4|11544.7|11533.7|11533|3319
1643342400000|2022-01-28 04:00:00|11536.1|11535.4|11542|11541.3|11544.8|11544|11536.1|11535.3|2895
1643346000000|2022-01-28 05:00:00|11541.9|11541.2|11543.7|11543|11552.9|11551.2|11532|11531|5016
1643349600000|2022-01-28 06:00:00|11543.6|11542.9|11548.7|11547.7|11549.3|11548.4|11534.1|11533.3|4850
1643353200000|2022-01-28 07:00:00|11548.8|11547.8|11565.7|11565|11568|11567.3|11545.8|11545|6570
1643356800000|2022-01-28 08:00:00|11565.9|11564.9|11553.8|11552.8|11569.1|11568.4|11550.4|11549.7|8446
1643360400000|2022-01-28 09:00:00|11553.9|11552.9|11561.9|11561.2|11564.1|11563.4|11545|11544.3|6819
1643364000000|2022-01-28 10:00:00|11561.7|11561|11558|11557.3|11565.4|11564.7|11555.8|11555.1|5231
1643367600000|2022-01-28 11:00:00|11558.1|11557.4|11564.9|11564.2|11565.3|11564.5|11557|11556.3|5655
1643371200000|2022-01-28 12:00:00|11565|11564|11565.1|11564.4|11567.5|11566.6|11556.6|11555.9|5654
1643374800000|2022-01-28 13:00:00|11565|11564.3|11533.2|11532.5|11566.9|11566.2|11525.7|11525|10607
1643378400000|2022-01-28 14:00:00|11533.1|11532.4|11523.3|11522.3|11546.5|11545.8|11515.5|11514.2|9967
1643382000000|2022-01-28 15:00:00|11523.8|11522.8|11519.4|11518.7|11539.3|11538.4|11512.6|11511.7|10194
1643385600000|2022-01-28 16:00:00|11519.3|11518.6|11521.1|11520.1|11523.4|11522.7|11512.8|11512.1|7862
1643389200000|2022-01-28 17:00:00|11521.3|11520.3|11524.3|11523.6|11526.9|11526|11518.8|11517.8|4665
1643392800000|2022-01-28 18:00:00|11524.4|11523.7|11530|11529.3|11533.7|11532.8|11524.1|11523.2|3660
1643396400000|2022-01-28 19:00:00|11529.9|11529.2|11522.6|11521.6|11530.7|11530|11521.3|11520.4|3875
1643400000000|2022-01-28 20:00:00|11522.5|11521.5|11524.6|11523.6|11525.9|11525|11519.4|11518.5|3928
1643403600000|2022-01-28 21:00:00|11524.8|11523.8|11525.8|11519.8|11529.5|11527.5|11520.9|11519.1|2673
1643576400000|2022-01-30 21:00:00|11531.5|11523|11531.7|11526.8|11535|11529.1|11530.2|11519.7|247
1643580000000|2022-01-30 22:00:00|11530.6|11528.6|11533.5|11529.8|11540.7|11534.7|11527.6|11523.8|13529
1643583600000|2022-01-30 23:00:00|11533.4|11529.7|11527.1|11526.1|11539|11537.3|11524.6|11523.7|4903
1643587200000|2022-01-31 00:00:00|11527|11526|11544.8|11544.1|11545.9|11545|11522.6|11521.9|5912
1643590800000|2022-01-31 01:00:00|11544.7|11544|11544.4|11543.7|11549.3|11548.4|11539.9|11539|4568
1643594400000|2022-01-31 02:00:00|11544.5|11543.8|11558.3|11557.3|11559.7|11558.9|11543|11542.3|3884
1643598000000|2022-01-31 03:00:00|11558.4|11557.4|11554|11553.3|11559.4|11558.7|11548|11547.3|3833
1643601600000|2022-01-31 04:00:00|11553.8|11553.1|11549.1|11548.1|11554.4|11553.6|11543.6|11542.9|2681
1643605200000|2022-01-31 05:00:00|11548.9|11548.2|11543|11542.3|11549.8|11549.1|11540.7|11540|2908
1643608800000|2022-01-31 06:00:00|11542.9|11542.2|11544.1|11543.4|11553.5|11552.8|11541.9|11541.2|3683
1643612400000|2022-01-31 07:00:00|11544.2|11543.5|11544.1|11543.1|11550.3|11549.6|11538.4|11537.7|5263
1643616000000|2022-01-31 08:00:00|11543.6|11542.9|11546.9|11546.2|11549.7|11549|11534.7|11534|7390
1643619600000|2022-01-31 09:00:00|11547|11546.3|11543.3|11542.3|11548.8|11548.1|11539.1|11538.4|5130
1643623200000|2022-01-31 10:00:00|11543.2|11542.5|11548.7|11548|11553.3|11552.6|11541.8|11541.1|4357
1643626800000|2022-01-31 11:00:00|11548.6|11547.9|11551.9|11551.2|11553|11552.3|11543.9|11543.1|4932
1643630400000|2022-01-31 12:00:00|11551.8|11551.1|11545.1|11544.1|11552.1|11551.4|11539.9|11539.1|5584
1643634000000|2022-01-31 13:00:00|11545.2|11544.2|11527.4|11526.4|11548.9|11548.2|11524.6|11523.9|7667
1643637600000|2022-01-31 14:00:00|11527.5|11526.5|11539.5|11538.5|11542.7|11542|11524.4|11523.5|8596
1643641200000|2022-01-31 15:00:00|11539.6|11538.6|11523.4|11522.7|11544.8|11543.8|11519.9|11518.9|10320
1643644800000|2022-01-31 16:00:00|11523.2|11522.5|11526.1|11525.1|11531.3|11530.5|11516.7|11515.8|7503
1643648400000|2022-01-31 17:00:00|11526|11525|11513.4|11512.4|11526|11525|11511.6|11510.9|5303
1643652000000|2022-01-31 18:00:00|11513.5|11512.5|11498.6|11497.9|11515.1|11514.2|11497.9|11497|4871
1643655600000|2022-01-31 19:00:00|11498.7|11498|11500.2|11499.2|11502.2|11501.5|11492.7|11491.9|4827
1643659200000|2022-01-31 20:00:00|11500.1|11499.4|11508.5|11507.8|11512.2|11511.2|11499.3|11498.3|5404
1643662800000|2022-01-31 21:00:00|11508.4|11507.7|11514.9|11510.3|11516.6|11514.3|11505.7|11504.7|2990
1643666400000|2022-01-31 22:00:00|11514.6|11509.9|11514.4|11509.3|11517.6|11513.7|11512.4|11506.4|3933
1643670000000|2022-01-31 23:00:00|11514.5|11509.4|11512.7|11511.7|11516.2|11513.9|11509.5|11508.4|4178
1643673600000|2022-02-01 00:00:00|11513.2|11512.2|11515.8|11515.1|11519.3|11518.3|11511.5|11510.6|4157
1643677200000|2022-02-01 01:00:00|11515.9|11515.2|11505.7|11505|11519.8|11519|11502.4|11501.5|4230
1643680800000|2022-02-01 02:00:00|11505.9|11504.9|11506.1|11505.4|11514.3|11513.5|11501.1|11500.2|3484
1643684400000|2022-02-01 03:00:00|11506|11505.3|11499|11498.3|11507.4|11506.7|11497.5|11496.5|4870
1643688000000|2022-02-01 04:00:00|11499.1|11498.4|11492.8|11492.1|11499.6|11498.8|11489.2|11488.2|4603
1643691600000|2022-02-01 05:00:00|11492.9|11492.2|11500.2|11499.2|11502.6|11501.8|11492.5|11491.6|3658
1643695200000|2022-02-01 06:00:00|11500.1|11499.1|11504.9|11503.9|11505.8|11505|11497.2|11496.3|2823
1643698800000|2022-02-01 07:00:00|11504.6|11503.8|11494.8|11493.8|11507.5|11506.7|11492.5|11491.7|6151
1643702400000|2022-02-01 08:00:00|11494.7|11494|11491|11490|11504.7|11503.9|11490.5|11489.5|6866
1643706000000|2022-02-01 09:00:00|11491.1|11490.1|11469.1|11468.4|11491.1|11490.1|11465|11464|8315
1643709600000|2022-02-01 10:00:00|11469.3|11468.6|11472.4|11471.7|11475.3|11474.4|11465.7|11464.9|6251
1643713200000|2022-02-01 11:00:00|11472.5|11471.5|11463.3|11462.3|11477|11476.1|11461.1|11460.2|5754
1643716800000|2022-02-01 12:00:00|11463.4|11462.4|11468.2|11467.5|11469.6|11468.7|11457.1|11456.2|5659
1643720400000|2022-02-01 13:00:00|11468.1|11467.1|11469.9|11468.9|11477|11476.1|11464|11463.1|6515
1643724000000|2022-02-01 14:00:00|11469.8|11468.8|11477.9|11475.7|11483.4|11482.5|11465.7|11465|8390
1643727600000|2022-02-01 15:00:00|11477.7|11473.1|11480.2|11479.5|11489.8|11488.8|11472.3|11471.6|10660
1643731200000|2022-02-01 16:00:00|11480.1|11479.4|11478.1|11477.1|11481.9|11481.2|11473.9|11473.1|6782
1643734800000|2022-02-01 17:00:00|11478|11477|11468.9|11468.2|11478.1|11477.2|11464.9|11464.1|4480
1643738400000|2022-02-01 18:00:00|11469.1|11468.4|11465.7|11464.7|11471|11470.2|11464.2|11463.2|3411
1643742000000|2022-02-01 19:00:00|11465.8|11464.8|11470|11469.3|11474.6|11473.6|11464.1|11463.3|3790
1643745600000|2022-02-01 20:00:00|11470.2|11469.5|11469.8|11468.8|11478.5|11477.7|11469|11468|4211
1643749200000|2022-02-01 21:00:00|11469.7|11468.7|11473.3|11467.3|11473.3|11471.5|11467.3|11465.8|3496
1643752800000|2022-02-01 22:00:00|11473.4|11467.4|11471.5|11468.2|11475.7|11469.7|11468.8|11462.8|6389
1643756400000|2022-02-01 23:00:00|11471.6|11468.3|11474.1|11473.1|11475.2|11474.2|11470.5|11467.3|2964
1643760000000|2022-02-02 00:00:00|11474.2|11473.2|11469.1|11468.1|11479|11478.3|11467.1|11466.2|3970
1643763600000|2022-02-02 01:00:00|11468.7|11468|11470.5|11469.8|11470.6|11469.9|11465.2|11464.4|3702
1643767200000|2022-02-02 02:00:00|11470.4|11469.7|11471.9|11470.9|11475.1|11474.3|11469.6|11468.8|2704
1643770800000|2022-02-02 03:00:00|11471.8|11470.8|11480.1|11479.4|11480.7|11480|11471.3|11470.4|2434
1643774400000|2022-02-02 04:00:00|11480.3|11479.3|11476.9|11476.2|11480.7|11480|11474.1|11473.3|2150
1643778000000|2022-02-02 05:00:00|11476.8|11476.1|11476|11475|11478.3|11477.4|11473.9|11473.1|2124
1643781600000|2022-02-02 06:00:00|11475.9|11474.9|11471.2|11470.2|11477|11476.3|11468.8|11467.9|2908
1643785200000|2022-02-02 07:00:00|11471.1|11470.1|11463.5|11462.5|11471.3|11470.5|11460|11459.3|4731
1643788800000|2022-02-02 08:00:00|11463.6|11462.6|11454|11453.3|11463.9|11463|11451.3|11450.3|6392
1643792400000|2022-02-02 09:00:00|11454.2|11453.2|11441|11440|11461.2|11460.2|11440.4|11439.5|6000
1643796000000|2022-02-02 10:00:00|11440.9|11439.9|11441|11440.3|11444.6|11443.7|11432.7|11431.7|6438
1643799600000|2022-02-02 11:00:00|11440.9|11440.2|11434.8|11433.8|11442.7|11441.9|11434.1|11433.1|5107
1643803200000|2022-02-02 12:00:00|11434.9|11433.9|11424.4|11423.7|11435.5|11434.5|11424.4|11423.5|5189
1643806800000|2022-02-02 13:00:00|11424.3|11423.6|11443|11442.3|11443.4|11442.6|11416.8|11414.3|7937
1643810400000|2022-02-02 14:00:00|11442.6|11441.9|11424.8|11423.8|11444.9|11444.1|11420.3|11419.5|9420
1643814000000|2022-02-02 15:00:00|11424.7|11424|11438.3|11437.3|11441.1|11440.4|11420.1|11419.2|8587
1643817600000|2022-02-02 16:00:00|11438.1|11437.4|11437.7|11436.7|11441.3|11440.5|11432.4|11431.6|6138
1643821200000|2022-02-02 17:00:00|11437.4|11436.6|11433|11432.3|11438|11437.2|11429.9|11429|3596
1643824800000|2022-02-02 18:00:00|11433.1|11432.4|11439.7|11439|11441.4|11440.7|11431.2|11430.3|2956
1643828400000|2022-02-02 19:00:00|11439.6|11438.9|11438.4|11437.7|11442.5|11441.7|11437.6|11436.9|3802
1643832000000|2022-02-02 20:00:00|11438.5|11437.8|11446.3|11445.3|11447.1|11446.1|11437.6|11436.8|3473
1643835600000|2022-02-02 21:00:00|11446.4|11445.4|11447.2|11442.6|11447.3|11446.1|11441.2|11440.2|2170
1643839200000|2022-02-02 22:00:00|11448.5|11442.5|11448.5|11443.3|11450.4|11444.6|11443.1|11437.1|6142
1643842800000|2022-02-02 23:00:00|11448.8|11443.5|11438.7|11437.7|11449.1|11445.2|11435.1|11434.1|3616
1643846400000|2022-02-03 00:00:00|11438.3|11437.6|11445.8|11444.8|11447.5|11446.6|11434.3|11433.3|5196
1643850000000|2022-02-03 01:00:00|11445.7|11444.7|11438.6|11437.9|11447.7|11446.9|11437.6|11436.7|3815
1643853600000|2022-02-03 02:00:00|11438.7|11437.7|11444.8|11443.8|11446.1|11445.4|11433|11432.3|3261
1643857200000|2022-02-03 03:00:00|11444.7|11443.7|11442.7|11441.7|11445.7|11444.9|11440.1|11439.4|3036
1643860800000|2022-02-03 04:00:00|11442.6|11441.9|11450.6|11449.6|11453.7|11453|11442.5|11441.7|3165
1643864400000|2022-02-03 05:00:00|11450.5|11449.5|11452.9|11452.2|11453.9|11453|11449.2|11448.4|2744
1643868000000|2022-02-03 06:00:00|11453.1|11452.1|11455|11454|11455.8|11455.1|11449.5|11448.7|2910
1643871600000|2022-02-03 07:00:00|11454.7|11453.9|11458.6|11457.6|11461|11460.3|11450.7|11449.8|4011
1643875200000|2022-02-03 08:00:00|11458.3|11457.5|11468.1|11467.1|11470.5|11469.7|11458.1|11457.3|6396
1643878800000|2022-02-03 09:00:00|11468.2|11467.2|11475.3|11474.3|11478.5|11477.6|11465.4|11464.6|5106
1643882400000|2022-02-03 10:00:00|11475.2|11474.2|11478|11477|11479.4|11478.5|11474.2|11473.5|3947
1643886000000|2022-02-03 11:00:00|11477.9|11476.9|11484.2|11483.2|11485.5|11484.7|11476.3|11475.4|4185
1643889600000|2022-02-03 12:00:00|11484.1|11483.1|11484.7|11483.7|11498.1|11497.2|11475.2|11474.2|9379
1643893200000|2022-02-03 13:00:00|11484.6|11483.9|11486.1|11485.1|11492.7|11491.8|11478.7|11477.7|11176
1643896800000|2022-02-03 14:00:00|11485.9|11484.9|11487.3|11482.2|11493.5|11492.7|11474|11473|13919
1643900400000|2022-02-03 15:00:00|11486.6|11482.3|11489.6|11488.9|11495.4|11494.4|11483.4|11482|11443
1643904000000|2022-02-03 16:00:00|11489.7|11488.7|11488.4|11487.4|11494.1|11493.4|11481.3|11480.4|8363
1643907600000|2022-02-03 17:00:00|11488.5|11487.5|11485.4|11484.4|11491.4|11490.6|11479.4|11478.4|5751
1643911200000|2022-02-03 18:00:00|11485.5|11484.5|11491.6|11490.6|11494.4|11493.5|11484.8|11483.9|4142
1643914800000|2022-02-03 19:00:00|11491.5|11490.9|11494.1|11493.1|11494.8|11493.9|11486.6|11485.9|3952
1643918400000|2022-02-03 20:00:00|11494.2|11493.2|11494.4|11493.4|11496.4|11495.7|11489.3|11488.6|4043
1643922000000|2022-02-03 21:00:00|11494.6|11493.6|11500|11495.4|11500.1|11498.6|11493|11492|3371
1643925600000|2022-02-03 22:00:00|11499.6|11496.5|11498.7|11496.3|11501.1|11497.4|11494.9|11492.4|7054
1643929200000|2022-02-03 23:00:00|11498.6|11496.1|11496.4|11495.4|11498.7|11497.2|11495.4|11494.4|2385
1643932800000|2022-02-04 00:00:00|11496.5|11495.5|11496.7|11496|11505.4|11504.7|11493.2|11492.2|5103
1643936400000|2022-02-04 01:00:00|11496.4|11495.7|11485.2|11484.2|11497.2|11496.4|11482.1|11481.2|4783
1643940000000|2022-02-04 02:00:00|11485.3|11484.3|11493.9|11492.9|11496.1|11495.1|11481.8|11481|4241
1643943600000|2022-02-04 03:00:00|11494|11493|11491.3|11490.6|11497.4|11496.6|11490.5|11489.6|3021
1643947200000|2022-02-04 04:00:00|11491.5|11490.5|11489.1|11488.1|11492.2|11491.3|11487.2|11486.4|3233
1643950800000|2022-02-04 05:00:00|11489.2|11488.2|11493.8|11492.8|11495|11494.2|11487.5|11486.8|2690
1643954400000|2022-02-04 06:00:00|11493.6|11492.9|11499.5|11498.5|11501.8|11501|11490.9|11490.2|3271
1643958000000|2022-02-04 07:00:00|11499.3|11498.6|11510.7|11509.7|11513|11512|11493.5|11492.6|6099
1643961600000|2022-02-04 08:00:00|11510.8|11509.8|11508.6|11507.9|11515.7|11514.8|11504|11503.1|8554
1643965200000|2022-02-04 09:00:00|11508.7|11508|11495.1|11494.1|11510.2|11509.5|11491.2|11490.5|6450
1643968800000|2022-02-04 10:00:00|11495|11494|11496|11495|11497.9|11497|11490.3|11489.6|6935
1643972400000|2022-02-04 11:00:00|11495.8|11495.1|11487.7|11487|11496.7|11496|11485.3|11484.4|6684
1643976000000|2022-02-04 12:00:00|11487.6|11486.9|11491.7|11491|11492.5|11491.5|11478|11477|5793
1643979600000|2022-02-04 13:00:00|11491.8|11491.1|11537|11536.3|11539.9|11539|11486.9|11486|13066
1643983200000|2022-02-04 14:00:00|11536.9|11536.2|11535.1|11534.4|11537.2|11536.5|11513.9|11513.2|11826
1643986800000|2022-02-04 15:00:00|11535|11534.3|11527.6|11526.9|11543.5|11542.5|11523|11522.1|11138
1643990400000|2022-02-04 16:00:00|11527.7|11527|11523.2|11522.5|11529.5|11528.8|11520.6|11519.9|7368
1643994000000|2022-02-04 17:00:00|11523.1|11522.4|11525.2|11524.5|11525.6|11524.8|11516.6|11515.8|3851
1643997600000|2022-02-04 18:00:00|11525.3|11524.6|11523.9|11522.9|11526.3|11525.4|11519|11518.2|3317
1644001200000|2022-02-04 19:00:00|11523.8|11522.8|11526.5|11525.8|11526.7|11525.9|11518|11517.2|3030
1644004800000|2022-02-04 20:00:00|11526.4|11525.7|11519.9|11518.9|11527.1|11526.1|11518|11517.2|3301
1644008400000|2022-02-04 21:00:00|11519.8|11518.8|11523.4|11518.1|11523.4|11521.3|11518.5|11516.8|1863
1644181200000|2022-02-06 21:00:00|11535.6|11523.6|11529.7|11517.7|11535.6|11523.6|11527.3|11515.3|292
1644184800000|2022-02-06 22:00:00|11529.5|11517.5|11529.6|11525.8|11537|11530.5|11526.7|11517.5|14608
1644188400000|2022-02-06 23:00:00|11529.4|11526.1|11523.4|11522.4|11532.9|11531.8|11522.5|11521.5|5361
1644192000000|2022-02-07 00:00:00|11523.6|11522.6|11524.8|11524.1|11526.8|11525.8|11514.3|11513.3|5340
1644195600000|2022-02-07 01:00:00|11524.7|11524|11530|11529.3|11534.3|11533.5|11524.1|11523.1|5490
1644199200000|2022-02-07 02:00:00|11529.8|11529.1|11529.9|11529.2|11534.9|11534.1|11525.7|11524.9|4518
1644202800000|2022-02-07 03:00:00|11530|11529.3|11530.7|11529.7|11532.7|11531.8|11526.9|11526.1|3844
1644206400000|2022-02-07 04:00:00|11530.6|11529.6|11527.7|11527|11531.1|11530.4|11527.1|11526.3|2776
1644210000000|2022-02-07 05:00:00|11527.8|11526.8|11535|11534.3|11538.2|11537.5|11526.5|11525.8|3397
1644213600000|2022-02-07 06:00:00|11535.1|11534.4|11534.9|11533.9|11535.2|11534.4|11529.6|11528.8|2713
1644217200000|2022-02-07 07:00:00|11535.1|11534.1|11526|11525|11536|11535.1|11520.2|11519.4|5791
1644220800000|2022-02-07 08:00:00|11526.1|11525.1|11510.6|11509.6|11526.1|11525.2|11503.9|11503.2|8649
1644224400000|2022-02-07 09:00:00|11510.3|11509.7|11502.7|11502|11515.7|11514.8|11497.3|11496.4|7201
1644228000000|2022-02-07 10:00:00|11502.8|11501.8|11502.1|11501.1|11509.2|11508.4|11498.1|11497.3|5907
1644231600000|2022-02-07 11:00:00|11502|11501|11495.3|11494.3|11505.1|11504.1|11492|11491.2|6128
1644235200000|2022-02-07 12:00:00|11495.4|11494.6|11497.3|11496.3|11503|11502|11491.8|11491.1|5791
1644238800000|2022-02-07 13:00:00|11497.2|11496.2|11509.8|11508.8|11513|11512.1|11492.5|11491.7|6584
1644242400000|2022-02-07 14:00:00|11509.7|11509|11506.6|11505.9|11514.7|11513.9|11505.4|11504.5|8454
1644246000000|2022-02-07 15:00:00|11506.5|11505.8|11506.1|11505.4|11510.1|11509.2|11498|11497.1|8117
1644249600000|2022-02-07 16:00:00|11506.2|11505.2|11510.2|11509.5|11512.4|11511.7|11500.8|11500|6049
1644253200000|2022-02-07 17:00:00|11510.1|11509.4|11516.7|11516|11518.3|11517.6|11509.5|11508.7|3678
1644256800000|2022-02-07 18:00:00|11516.8|11516.1|11512.2|11511.2|11516.9|11516.2|11511.8|11511|2539
1644260400000|2022-02-07 19:00:00|11512|11511.3|11507.7|11506.7|11514.1|11513.2|11506.7|11505.8|3074
1644264000000|2022-02-07 20:00:00|11507.6|11506.6|11510.8|11510.1|11510.9|11510.2|11505.8|11504.9|3008
1644267600000|2022-02-07 21:00:00|11510.9|11510.2|11513.4|11507.4|11513.5|11510.4|11507.1|11506.2|1883
1644271200000|2022-02-07 22:00:00|11510.7|11508.5|11511.3|11507.8|11516.1|11510.1|11509.8|11505.5|6541
1644274800000|2022-02-07 23:00:00|11511.2|11507.7|11507|11506|11511.9|11508.9|11506.2|11504.8|4196
1644278400000|2022-02-08 00:00:00|11506.9|11505.9|11529.6|11528.6|11531.6|11530.9|11506.5|11505.6|5244
1644282000000|2022-02-08 01:00:00|11529.5|11528.5|11529.9|11529.2|11535.1|11534.4|11525.3|11524.6|4842
1644285600000|2022-02-08 02:00:00|11530|11529.3|11539|11538|11542.2|11541.3|11529.6|11528.7|4354
1644289200000|2022-02-08 03:00:00|11538.9|11537.9|11535.3|11534.6|11539|11538|11532.2|11531.4|3232
1644292800000|2022-02-08 04:00:00|11535.4|11534.7|11540.8|11540.1|11542.2|11541.5|11534.8|11534|2967
1644296400000|2022-02-08 05:00:00|11540.9|11540.2|11546.7|11545.7|11548.5|11547.6|11540.6|11539.9|3835
1644300000000|2022-02-08 06:00:00|11546.8|11545.8|11549|11548|11553.2|11552.4|11544.5|11543.7|3492
1644303600000|2022-02-08 07:00:00|11549.1|11548.1|11548.8|11547.8|11555.2|11554.2|11544.9|11543.9|6249
1644307200000|2022-02-08 08:00:00|11548.6|11547.9|11537.4|11536.7|11549.8|11548.9|11533.4|11532.5|8020
1644310800000|2022-02-08 09:00:00|11537.5|11536.8|11538.6|11537.6|11541.9|11541|11531.4|11530.7|5873
1644314400000|2022-02-08 10:00:00|11538.7|11537.9|11525.4|11524.4|11538.7|11537.9|11523.6|11522.9|5779
1644318000000|2022-02-08 11:00:00|11525.2|11524.5|11531.5|11530.8|11534.1|11533.2|11523.8|11522.9|5469
1644321600000|2022-02-08 12:00:00|11531.3|11530.6|11538|11537|11538.1|11537.1|11530.5|11529.6|4747
1644325200000|2022-02-08 13:00:00|11537.9|11536.9|11542.8|11542.1|11548.1|11547.4|11537.9|11536.9|6923
1644328800000|2022-02-08 14:00:00|11542.9|11542.2|11547.7|11547|11550.2|11549.5|11538.8|11538.1|7829
1644332400000|2022-02-08 15:00:00|11547.6|11546.9|11559.8|11558.8|11561.1|11560.4|11544|11543.3|7124
1644336000000|2022-02-08 16:00:00|11559.6|11558.9|11562.8|11562.1|11563.3|11562.3|11557.5|11556.5|4426
1644339600000|2022-02-08 17:00:00|11562.9|11562.2|11559.6|11558.6|11563|11562.2|11554.7|11554|2432
1644343200000|2022-02-08 18:00:00|11559.5|11558.8|11553.1|11552.4|11560.9|11560.1|11551.6|11550.8|2701
1644346800000|2022-02-08 19:00:00|11553.2|11552.5|11554.3|11553.6|11555|11554.1|11547.6|11546.7|2683
1644350400000|2022-02-08 20:00:00|11554|11553.3|11554.7|11554|11554.8|11554.1|11549.5|11548.7|3045
1644354000000|2022-02-08 21:00:00|11554.9|11553.9|11556.1|11553.2|11556.3|11554.6|11552.6|11551.8|2068
1644357600000|2022-02-08 22:00:00|11556.6|11553.3|11557.1|11553.7|11558.4|11554.8|11555.2|11551.5|12131
1644361200000|2022-02-08 23:00:00|11557|11553.9|11554.1|11553.1|11570.6|11566|11553.9|11552.9|3660
1644364800000|2022-02-09 00:00:00|11554.2|11553.2|11552.9|11551.9|11560.1|11559.2|11544|11543.1|4869
1644368400000|2022-02-09 01:00:00|11552.8|11551.8|11544.5|11543.8|11552.9|11552|11540.4|11539.7|4407
1644372000000|2022-02-09 02:00:00|11544.4|11543.7|11533.9|11532.9|11544.6|11543.8|11532.6|11531.9|3479
1644375600000|2022-02-09 03:00:00|11533.8|11532.8|11540.6|11539.9|11543.8|11543|11532.7|11531.9|3585
1644379200000|2022-02-09 04:00:00|11540.5|11539.8|11546.6|11545.9|11547.9|11547.2|11537.6|11536.7|2795
1644382800000|2022-02-09 05:00:00|11546.7|11546|11548.4|11547.4|11549.5|11548.6|11543|11542.3|2495
1644386400000|2022-02-09 06:00:00|11548.3|11547.3|11552.3|11551.3|11554.4|11553.7|11542.5|11541.7|2828
1644390000000|2022-02-09 07:00:00|11552.1|11551.4|11540.6|11539.9|11552.7|11551.7|11540.6|11539.9|4491
1644393600000|2022-02-09 08:00:00|11540.7|11540|11540.7|11539.7|11542.8|11542|11534.1|11533.2|5860
1644397200000|2022-02-09 09:00:00|11540.6|11539.9|11536.6|11535.9|11545.1|11544.3|11534.7|11533.9|4759
1644400800000|2022-02-09 10:00:00|11536.4|11535.7|11543.4|11542.7|11546.9|11546|11536.1|11535.3|5050
1644404400000|2022-02-09 11:00:00|11543.5|11542.8|11544.2|11543.2|11548.3|11547.5|11539.4|11538.4|4082
1644408000000|2022-02-09 12:00:00|11544|11543.3|11544.7|11543.7|11547.3|11546.6|11541.8|11541.1|4206
1644411600000|2022-02-09 13:00:00|11544.5|11543.8|11546.6|11545.9|11552.3|11551.3|11543|11542.1|5651
1644415200000|2022-02-09 14:00:00|11546.7|11546|11546|11545|11551.5|11550.7|11538.4|11537.6|6298
1644418800000|2022-02-09 15:00:00|11546.1|11545.1|11546.1|11545.4|11548.3|11547.6|11539.4|11538.5|5907
1644422400000|2022-02-09 16:00:00|11546.3|11545.3|11545.9|11545.2|11547.3|11546.5|11541.5|11540.8|4115
1644426000000|2022-02-09 17:00:00|11546|11545.3|11544.4|11543.4|11546.4|11545.5|11537.8|11537|4479
1644429600000|2022-02-09 18:00:00|11544.7|11543.7|11549.3|11548.6|11550.2|11549.5|11538.7|11537.7|3131
1644433200000|2022-02-09 19:00:00|11549.4|11548.7|11548.5|11547.8|11551.3|11550.5|11547.6|11546.7|2434
1644436800000|2022-02-09 20:00:00|11548.4|11547.7|11553|11552|11557|11556.1|11546.9|11546.1|3116
1644440400000|2022-02-09 21:00:00|11552.9|11551.9|11555.3|11549.3|11557.1|11554.6|11552|11548.4|1937
1644444000000|2022-02-09 22:00:00|11555.2|11553.1|11556.4|11553.2|11558.2|11553.8|11551|11545|10435
1644447600000|2022-02-09 23:00:00|11556.9|11552.8|11560.5|11559.8|11560.8|11560|11553|11551.4|3582
1644451200000|2022-02-10 00:00:00|11560.4|11559.7|11557.6|11556.9|11564.1|11563.2|11555.8|11554.8|4085
1644454800000|2022-02-10 01:00:00|11557.8|11556.8|11550.7|11550|11558.8|11558.1|11548.6|11547.8|3777
1644458400000|2022-02-10 02:00:00|11550.6|11549.9|11550.9|11550.2|11556.3|11555.6|11549.7|11548.9|2502
1644462000000|2022-02-10 03:00:00|11551|11550|11554.8|11554.1|11555|11554.3|11549.2|11548.4|2260
1644465600000|2022-02-10 04:00:00|11554.9|11554.2|11564.4|11563.7|11565.8|11564.9|11553.1|11552.4|3348
1644469200000|2022-02-10 05:00:00|11564.3|11563.6|11562.1|11561.1|11564.4|11563.6|11558.6|11557.9|3001
1644472800000|2022-02-10 06:00:00|11562.2|11561.2|11567.4|11566.4|11571.2|11570.3|11560.2|11559.3|2820
1644476400000|2022-02-10 07:00:00|11567.5|11566.5|11559.8|11559.1|11567.8|11567.1|11556.7|11555.9|4343
1644480000000|2022-02-10 08:00:00|11559.9|11558.9|11556.6|11555.9|11564.6|11563.9|11556.2|11555.3|6016
1644483600000|2022-02-10 09:00:00|11556.7|11556|11579.3|11578.6|11588.3|11587.6|11554.6|11553.6|7331
1644487200000|2022-02-10 10:00:00|11579.4|11578.4|11583.8|11582.8|11585.1|11584.3|11574.9|11574.1|4610
1644490800000|2022-02-10 11:00:00|11583.7|11582.7|11582|11581.3|11586|11585.1|11577.8|11577.1|3570
1644494400000|2022-02-10 12:00:00|11582.1|11581.4|11578.2|11577.5|11583.2|11582.5|11576.5|11575.8|4296
1644498000000|2022-02-10 13:00:00|11578.3|11577.6|11617.8|11616.8|11619.9|11619.1|11574.8|11574.1|11056
1644501600000|2022-02-10 14:00:00|11617.5|11616.5|11617.7|11616.7|11634.4|11633.5|11613.8|11612.9|11555
1644505200000|2022-02-10 15:00:00|11617.9|11616.9|11595.7|11594.7|11617.9|11616.9|11582.5|11581.5|10900
1644508800000|2022-02-10 16:00:00|11595.9|11594.9|11583.7|11582.7|11595.9|11595|11573.5|11572.5|8657
1644512400000|2022-02-10 17:00:00|11583.6|11582.9|11602.1|11601.4|11611.7|11610.7|11583.6|11582.8|7048
1644516000000|2022-02-10 18:00:00|11602|11601.3|11586.6|11585.6|11603.8|11602.9|11584.7|11583.9|8290
1644519600000|2022-02-10 19:00:00|11586.5|11585.5|11591.5|11590.5|11594.5|11593.6|11583|11582.2|6014
1644523200000|2022-02-10 20:00:00|11591.3|11590.6|11605.2|11604.2|11605.2|11604.3|11591.2|11590.2|5310
1644526800000|2022-02-10 21:00:00|11605.1|11604.1|11604|11598|11612.7|11611.7|11599|11597.5|3972
1644530400000|2022-02-10 22:00:00|11604.8|11598.8|11606.4|11603.3|11610.3|11604.5|11601.3|11596.3|6960
1644534000000|2022-02-10 23:00:00|11606.3|11603.1|11605.8|11605.1|11608.2|11607.2|11602.4|11600.3|4472
1644537600000|2022-02-11 00:00:00|11605.7|11605|11607.2|11606.5|11618.2|11617.2|11604.1|11603.2|4648
1644541200000|2022-02-11 01:00:00|11607.7|11607|11599|11598|11609.1|11608.3|11596.1|11595.2|4030
1644544800000|2022-02-11 02:00:00|11598.9|11598.2|11605.5|11604.8|11605.9|11604.9|11597.9|11597|3138
1644548400000|2022-02-11 03:00:00|11605.6|11604.9|11613.6|11612.9|11613.7|11612.9|11604.6|11603.7|2632
1644552000000|2022-02-11 04:00:00|11613.5|11612.8|11613.6|11612.9|11617.5|11616.6|11608.3|11607.4|3395
1644555600000|2022-02-11 05:00:00|11613.7|11613|11608.6|11607.9|11614.2|11613.2|11607|11606.2|2482
1644559200000|2022-02-11 06:00:00|11608.7|11608|11605|11604|11611.6|11610.7|11604.2|11603.3|2227
1644562800000|2022-02-11 07:00:00|11604.9|11603.9|11601.8|11600.8|11609.8|11608.9|11598.9|11598.1|6320
1644566400000|2022-02-11 08:00:00|11601.7|11600.7|11605.3|11604.3|11610.3|11609.3|11588.6|11587.7|8753
1644570000000|2022-02-11 09:00:00|11604.9|11604.2|11605.9|11604.9|11609.2|11608.3|11602.1|11601.2|6105
1644573600000|2022-02-11 10:00:00|11606|11605|11602.1|11601.4|11607.4|11606.5|11599.2|11598.4|3902
1644577200000|2022-02-11 11:00:00|11602|11601.3|11600.6|11599.9|11603.8|11602.9|11597.3|11596.4|4492
1644580800000|2022-02-11 12:00:00|11600.7|11600|11595|11594|11602.9|11602.1|11589.6|11588.9|5735
1644584400000|2022-02-11 13:00:00|11595.1|11594.1|11593.9|11592.9|11597.5|11596.6|11582.9|11581.9|7576
1644588000000|2022-02-11 14:00:00|11594.1|11593.1|11592|11591|11596.3|11595.5|11585.4|11584.6|7940
1644591600000|2022-02-11 15:00:00|11592.1|11591.1|11588.5|11587.5|11592.1|11591.1|11577.6|11576.7|9826
1644595200000|2022-02-11 16:00:00|11588.6|11587.6|11591.4|11590.7|11599.7|11598.9|11586.5|11585.7|6060
1644598800000|2022-02-11 17:00:00|11591.6|11590.6|11588.9|11588.2|11595|11594.2|11588.6|11587.8|4269
1644602400000|2022-02-11 18:00:00|11589|11588.3|11538|11537|11593.1|11592.4|11528.7|11527.6|10341
1644606000000|2022-02-11 19:00:00|11538.3|11536.8|11525.7|11524.7|11541.3|11539.5|11501.9|11500.9|17560
1644609600000|2022-02-11 20:00:00|11525.6|11524.6|11529.8|11528.8|11533.1|11532.1|11516.2|11515.2|8817
1644613200000|2022-02-11 21:00:00|11529.9|11528.9|11550.5|11544.5|11560.6|11554.6|11528.2|11527.2|5583
1644786000000|2022-02-13 21:00:00|11530.3|11523.3|11538.7|11532.3|11541.8|11534.8|11521|11514|462
1644789600000|2022-02-13 22:00:00|11538.5|11531.8|11548.3|11544.3|11548.9|11544.4|11538.2|11531.8|6072
1644793200000|2022-02-13 23:00:00|11548.5|11543.5|11559.3|11558.3|11560.1|11559.1|11544.2|11538.4|6595
1644796800000|2022-02-14 00:00:00|11559.2|11558.2|11540.1|11539.1|11560.2|11559.2|11530.9|11530.2|6846
1644800400000|2022-02-14 01:00:00|11540.2|11539.2|11533.9|11533.2|11558.3|11557.5|11528.8|11528|8526
1644804000000|2022-02-14 02:00:00|11534|11533.3|11547.6|11546.9|11550|11549.1|11533.9|11533.1|5716
1644807600000|2022-02-14 03:00:00|11547.7|11547|11550.8|11550.1|11555.6|11554.8|11545|11544.3|4806
1644811200000|2022-02-14 04:00:00|11551|11550.3|11551.2|11550.5|11555.5|11554.8|11548.7|11548|3297
1644814800000|2022-02-14 05:00:00|11551.1|11550.4|11543.7|11543|11552.8|11552|11541|11540.3|2943
1644818400000|2022-02-14 06:00:00|11543.8|11543.1|11535.6|11534.6|11545.6|11544.9|11530.8|11529.9|4047
1644822000000|2022-02-14 07:00:00|11535.5|11534.5|11541.4|11540.4|11542.9|11542.1|11530.1|11529.4|7853
1644825600000|2022-02-14 08:00:00|11541.5|11540.7|11512.5|11511.5|11541.5|11540.7|11507.8|11507|12508
1644829200000|2022-02-14 09:00:00|11512.3|11511.6|11505|11504.3|11523.9|11522.9|11503.7|11502.9|9321
1644832800000|2022-02-14 10:00:00|11505.1|11504.4|11515.1|11514.4|11521.7|11520.8|11501.5|11500.7|7044
1644836400000|2022-02-14 11:00:00|11515|11514.3|11518.1|11517.4|11522.7|11521.8|11512|11511.2|5496
1644840000000|2022-02-14 12:00:00|11518.3|11517.6|11546.2|11545.2|11547.4|11546.4|11512.1|11511.3|8953
1644843600000|2022-02-14 13:00:00|11546|11545.3|11551|11550|11553.4|11552.5|11540.6|11539.8|12486
1644847200000|2022-02-14 14:00:00|11550.9|11549.9|11553|11552.3|11556.6|11555.9|11546.5|11545.8|10306
1644850800000|2022-02-14 15:00:00|11552.8|11552.1|11559|11558.3|11565.2|11564.4|11547.1|11546.2|10343
1644854400000|2022-02-14 16:00:00|11558.8|11558.1|11572.7|11572|11573.3|11572.3|11554.8|11554.1|7516
1644858000000|2022-02-14 17:00:00|11573|11572.2|11563.9|11562.9|11575.3|11574.4|11562.8|11562.1|3605
1644861600000|2022-02-14 18:00:00|11564|11563|11543.8|11542.8|11564|11563.1|11543.7|11542.8|5310
1644865200000|2022-02-14 19:00:00|11544.1|11543.4|11566.6|11565.6|11567|11566.2|11537.4|11536.5|9430
1644868800000|2022-02-14 20:00:00|11566.5|11565.8|11562.2|11561.2|11566.7|11565.9|11553.6|11552.6|5985
1644872400000|2022-02-14 21:00:00|11562.3|11561.5|11556.5|11550.9|11562.3|11561.5|11553.8|11550.9|2570
1644876000000|2022-02-14 22:00:00|11557.1|11551.5|11555.3|11552.8|11559.5|11554.7|11554.8|11550.5|10097
1644879600000|2022-02-14 23:00:00|11555.4|11552.9|11554.4|11553.4|11556.5|11555.6|11552.3|11550.9|2358
1644883200000|2022-02-15 00:00:00|11554.6|11553.6|11537.5|11536.8|11556.1|11555.2|11536.2|11535.4|5180
1644886800000|2022-02-15 01:00:00|11537.6|11536.9|11538.1|11537.4|11540.7|11540|11531.2|11530.3|5771
1644890400000|2022-02-15 02:00:00|11537.9|11537.2|11540.9|11539.9|11545.7|11545|11537.9|11537.1|4259
1644894000000|2022-02-15 03:00:00|11541|11540|11542.8|11542.1|11543.6|11542.8|11534.2|11533.2|3540
1644897600000|2022-02-15 04:00:00|11543.1|11542.4|11539.6|11538.9|11543.7|11543|11535.6|11534.8|2972
1644901200000|2022-02-15 05:00:00|11539.5|11538.8|11533.2|11532.5|11540.1|11539.4|11528.5|11527.8|5236
1644904800000|2022-02-15 06:00:00|11533.3|11532.6|11530.2|11529.2|11537.7|11537|11526.2|11525.5|3658
1644908400000|2022-02-15 07:00:00|11530.3|11529.3|11535.2|11534.5|11536.5|11535.7|11526.9|11526.2|5854
1644912000000|2022-02-15 08:00:00|11535.1|11534.4|11558.8|11557.8|11565.3|11564.3|11532.8|11531.9|12169
1644915600000|2022-02-15 09:00:00|11558.9|11557.9|11560.9|11559.9|11565.1|11564.3|11554.8|11553.9|7637
1644919200000|2022-02-15 10:00:00|11561|11560|11564.4|11563.4|11565.1|11564.2|11548.4|11547.4|7425
1644922800000|2022-02-15 11:00:00|11564.1|11563.6|11566.2|11565.5|11571.4|11570.4|11562.9|11562.1|5366
1644926400000|2022-02-15 12:00:00|11566.3|11565.3|11565.4|11564.7|11570.2|11569.4|11561.8|11560.8|6848
1644930000000|2022-02-15 13:00:00|11565.5|11564.5|11565.7|11565|11573.2|11571.2|11557.1|11556.4|8057
1644933600000|2022-02-15 14:00:00|11565.6|11564.9|11582|11581.3|11584.8|11583.9|11558.1|11557.3|9336
1644937200000|2022-02-15 15:00:00|11581.9|11581|11574.6|11573.9|11587.9|11587.2|11572.3|11571.5|7720
1644940800000|2022-02-15 16:00:00|11574.9|11574.2|11563.9|11563.2|11574.9|11574.2|11563.7|11562.9|5757
1644944400000|2022-02-15 17:00:00|11563.8|11563.1|11567.4|11566.7|11573.6|11572.6|11563.2|11562.5|3726
1644948000000|2022-02-15 18:00:00|11567.5|11566.8|11564.9|11563.9|11567.7|11566.9|11561.1|11560.2|2438
1644951600000|2022-02-15 19:00:00|11564.7|11564|11563.9|11562.9|11567.4|11566.6|11559|11558.3|3178
1644955200000|2022-02-15 20:00:00|11563.8|11562.8|11563.2|11562.2|11565.6|11564.7|11560.1|11559.1|3915
1644958800000|2022-02-15 21:00:00|11562.9|11561.9|11563.6|11558|11565.3|11564.5|11559.3|11556.9|2844
1644962400000|2022-02-15 22:00:00|11564.2|11558.2|11565.3|11559.9|11567.8|11561.8|11560.7|11555.2|6133
1644966000000|2022-02-15 23:00:00|11565.1|11560|11564.6|11563.6|11566|11565.1|11561|11559.9|3230
1644969600000|2022-02-16 00:00:00|11564.7|11563.7|11569|11568|11570.9|11570.1|11562.5|11561.6|4176
1644973200000|2022-02-16 01:00:00|11568.7|11568.2|11567.6|11566.9|11574.8|11574|11564.6|11563.9|3411
1644976800000|2022-02-16 02:00:00|11567.5|11566.8|11569.6|11568.9|11572|11571|11566.6|11565.9|3120
1644980400000|2022-02-16 03:00:00|11569.5|11568.8|11570.1|11569.4|11573.3|11572.4|11568.1|11567.3|2616
1644984000000|2022-02-16 04:00:00|11570|11569.3|11568.4|11567.7|11570.8|11570|11565.9|11565.2|2201
1644987600000|2022-02-16 05:00:00|11568.3|11567.6|11569.7|11569|11570.7|11570|11566.5|11565.7|2607
1644991200000|2022-02-16 06:00:00|11569.8|11569.1|11564.4|11563.7|11571.4|11570.5|11564.1|11563.2|2558
1644994800000|2022-02-16 07:00:00|11564.3|11563.6|11564.6|11563.9|11570.8|11570|11562.5|11561.7|5714
1644998400000|2022-02-16 08:00:00|11564.8|11563.8|11572.9|11571.9|11579.5|11578.5|11561.1|11560.1|8056
1645002000000|2022-02-16 09:00:00|11572.7|11572|11566.3|11565.3|11577.2|11576.2|11564.9|11564|6353
1645005600000|2022-02-16 10:00:00|11566.2|11565.2|11569.6|11568.9|11573.3|11572.5|11564|11563.3|5297
1645009200000|2022-02-16 11:00:00|11569.7|11569|11568.2|11567.5|11571.2|11570.5|11565.9|11565|4090
1645012800000|2022-02-16 12:00:00|11568.1|11567.4|11569.3|11568.6|11573.4|11572.4|11565.8|11564.9|5551
1645016400000|2022-02-16 13:00:00|11569.6|11568.9|11548.8|11548.1|11579.7|11577.5|11545.8|11545.1|8213
1645020000000|2022-02-16 14:00:00|11548.7|11548|11544.6|11543.6|11555.9|11554.9|11538.5|11537.7|9493
1645023600000|2022-02-16 15:00:00|11544.7|11543.7|11543.7|11543|11554.9|11553.9|11541.1|11540.3|7794
1645027200000|2022-02-16 16:00:00|11544.1|11543.4|11542.3|11541.3|11550.8|11549.9|11540.9|11540|5252
1645030800000|2022-02-16 17:00:00|11542.2|11541.2|11545.7|11544.7|11548.4|11547.7|11540.2|11539.2|3684
1645034400000|2022-02-16 18:00:00|11545.8|11544.8|11554.1|11550.8|11556.6|11555.6|11544.4|11543.5|4456
1645038000000|2022-02-16 19:00:00|11554|11551|11540.4|11539.7|11556.5|11555.5|11536|11535.1|7965
1645041600000|2022-02-16 20:00:00|11540.5|11539.8|11543|11542|11547.7|11546.7|11539.5|11538.5|5058
1645045200000|2022-02-16 21:00:00|11542.9|11541.9|11552.5|11547.1|11553.2|11547.2|11542.3|11541.5|2675
1645048800000|2022-02-16 22:00:00|11552.7|11546.7|11549.3|11545.3|11554|11548|11547|11542|6662
1645052400000|2022-02-16 23:00:00|11549.1|11545.2|11539.9|11538.9|11549.6|11546.6|11534.3|11533.3|3151
1645056000000|2022-02-17 00:00:00|11539.8|11538.8|11546.5|11545.5|11548.3|11547.5|11533.6|11532.6|4766
1645059600000|2022-02-17 01:00:00|11546.3|11545.3|11547.4|11546.7|11554.3|11553.3|11545.6|11544.7|4738
1645063200000|2022-02-17 02:00:00|11547.3|11546.6|11547.5|11546.5|11553.4|11552.4|11544.2|11543.3|3384
1645066800000|2022-02-17 03:00:00|11547.6|11546.6|11517.4|11516.4|11550.5|11549.6|11512.5|11510.7|5156
1645070400000|2022-02-17 04:00:00|11517.2|11516.2|11526.9|11525.9|11531.1|11530.1|11513.9|11512.9|11933
1645074000000|2022-02-17 05:00:00|11526.8|11525.8|11524.4|11523.4|11535.6|11534|11521.6|11520.8|6552
1645077600000|2022-02-17 06:00:00|11524|11523.3|11529.7|11528.7|11541.6|11540.2|11517|11516.3|6932
1645081200000|2022-02-17 07:00:00|11529.5|11528.5|11530.4|11529.4|11533.9|11532.9|11524.8|11523.8|6371
1645084800000|2022-02-17 08:00:00|11530.3|11529.3|11509.2|11508.2|11535.8|11535|11501.1|11500.1|11189
1645088400000|2022-02-17 09:00:00|11509.1|11508.1|11509.7|11509|11510.8|11509.9|11495.6|11494.6|9519
1645092000000|2022-02-17 10:00:00|11509.6|11508.6|11504.6|11503.6|11519.3|11518.4|11504.1|11503.3|5874
1645095600000|2022-02-17 11:00:00|11504.9|11503.9|11506.8|11505.8|11509.5|11508.5|11500.7|11499.9|4283
1645099200000|2022-02-17 12:00:00|11506.9|11505.9|11500.5|11499.5|11511.5|11510.7|11499.2|11498.5|5691
1645102800000|2022-02-17 13:00:00|11500.4|11499.4|11489.1|11488.1|11511.9|11510.9|11485.2|11484.2|10201
1645106400000|2022-02-17 14:00:00|11489|11488|11494.9|11493.9|11515.7|11514.7|11487.8|11486.8|10329
1645110000000|2022-02-17 15:00:00|11495|11494|11497|11496|11506|11504.4|11487.5|11486.5|9386
1645113600000|2022-02-17 16:00:00|11497.1|11496.1|11504.3|11503.3|11504.9|11504|11494.1|11493.1|6166
1645117200000|2022-02-17 17:00:00|11504.5|11503.5|11505.8|11504.8|11507|11506|11501.2|11500.2|4186
1645120800000|2022-02-17 18:00:00|11505.7|11504.7|11501.6|11500.6|11508.5|11507.8|11500.3|11499.3|3953
1645124400000|2022-02-17 19:00:00|11501.7|11500.7|11488.2|11487.5|11506.6|11505.8|11488|11487.3|3473
1645128000000|2022-02-17 20:00:00|11488.3|11487.6|11491.6|11490.6|11498.8|11497.8|11487.9|11487.2|4239
1645131600000|2022-02-17 21:00:00|11491.5|11490.5|11494.2|11493.2|11496.8|11495.8|11491.5|11489.9|2765
1645135200000|2022-02-17 22:00:00|11494.3|11493.3|11497.2|11494.3|11501.5|11495.5|11493.7|11487.7|10996
1645138800000|2022-02-17 23:00:00|11497.1|11494.4|11486.8|11485.8|11497.4|11494.6|11480.5|11478.3|4217
1645142400000|2022-02-18 00:00:00|11486.3|11485.6|11492.5|11491.5|11495|11494|11479.4|11478.5|5411
1645146000000|2022-02-18 01:00:00|11492.4|11491.4|11514.3|11513.3|11528.6|11526.9|11492.4|11491.4|8678
1645149600000|2022-02-18 02:00:00|11514.5|11513.5|11520.5|11519.8|11523.2|11522.3|11512.8|11511.9|5962
1645153200000|2022-02-18 03:00:00|11520.6|11519.9|11513.9|11513.2|11520.8|11520|11513.1|11512.3|4366
1645156800000|2022-02-18 04:00:00|11513.8|11513.1|11518.8|11517.8|11520.7|11520|11513|11512.2|3028
1645160400000|2022-02-18 05:00:00|11518.7|11517.7|11521.5|11520.8|11523.5|11522.8|11516.8|11516|2828
1645164000000|2022-02-18 06:00:00|11521.4|11520.7|11517.6|11516.6|11522|11521.3|11516|11515.2|2596
1645167600000|2022-02-18 07:00:00|11517.7|11516.7|11512.7|11511.7|11519.8|11519.1|11506|11505.1|4823
1645171200000|2022-02-18 08:00:00|11512.6|11511.6|11519.9|11518.9|11530.4|11529.4|11511.1|11510.4|7300
1645174800000|2022-02-18 09:00:00|11519.5|11518.8|11515.9|11514.9|11521.8|11520.8|11513|11512|5410
1645178400000|2022-02-18 10:00:00|11515.7|11515|11518.9|11517.9|11520.2|11519.4|11514.1|11513.1|4196
1645182000000|2022-02-18 11:00:00|11519|11518|11516.7|11515.7|11524.7|11523.9|11516.2|11515.2|4245
1645185600000|2022-02-18 12:00:00|11516.4|11515.4|11513.5|11512.5|11517.9|11517.1|11510.7|11510|3813
1645189200000|2022-02-18 13:00:00|11513.4|11512.4|11508.4|11507.4|11515.5|11514.6|11501.8|11500.8|8172
1645192800000|2022-02-18 14:00:00|11508.3|11507.3|11504.3|11502.5|11513.1|11512.2|11497.6|11496.6|8093
1645196400000|2022-02-18 15:00:00|11504|11502.6|11515.8|11514.8|11518.1|11517.4|11500.6|11499.7|7658
1645200000000|2022-02-18 16:00:00|11515.6|11514.9|11508.6|11507.6|11516.3|11515.6|11506.7|11505.7|6785
1645203600000|2022-02-18 17:00:00|11508.5|11507.5|11507.8|11506.8|11512.4|11511.4|11504.4|11503.5|4124
1645207200000|2022-02-18 18:00:00|11507.9|11506.9|11503.1|11502.4|11508|11507.3|11500.4|11499.4|2530
1645210800000|2022-02-18 19:00:00|11503.2|11502.5|11508.5|11507.5|11508.8|11508|11501.2|11500.5|2974
1645214400000|2022-02-18 20:00:00|11508.4|11507.7|11509.2|11508.2|11510.2|11509.4|11502.9|11501.9|2683
1645218000000|2022-02-18 21:00:00|11509.7|11508.7|11506.3|11501.1|11512.8|11511.8|11502.7|11499.6|2277
1645390800000|2022-02-20 21:00:00|11497.9|11489.6|11505.8|11500.6|11521.7|11509.7|11494.5|11487.8|560
1645394400000|2022-02-20 22:00:00|11505.3|11500|11500.2|11496.2|11513|11503.8|11498.9|11492.9|7317
1645398000000|2022-02-20 23:00:00|11500.4|11495.7|11497.1|11496.1|11502.4|11498.6|11487.7|11486.8|5989
1645401600000|2022-02-21 00:00:00|11496.4|11495.4|11508.1|11507.1|11511.8|11510.8|11488.1|11487.3|5256
1645405200000|2022-02-21 01:00:00|11507.9|11506.9|11501.9|11500.9|11513.1|11512.2|11498.6|11497.6|6634
1645408800000|2022-02-21 02:00:00|11501.7|11501|11498.1|11497.4|11505.9|11504.9|11497.8|11496.9|3069
1645412400000|2022-02-21 03:00:00|11498|11497.3|11495.5|11494.8|11498.3|11497.4|11489|11488.1|2975
1645416000000|2022-02-21 04:00:00|11494.8|11494.1|11499|11498|11500.2|11499.4|11492.9|11492.1|2306
1645419600000|2022-02-21 05:00:00|11498.9|11497.9|11497.9|11497.2|11503.7|11502.8|11495.7|11494.9|2047
1645423200000|2022-02-21 06:00:00|11498|11497|11496.5|11495.5|11498.2|11497.4|11494.2|11493.3|1692
1645426800000|2022-02-21 07:00:00|11496.7|11495.7|11493.4|11492.4|11502.1|11501.3|11492.6|11491.8|3308
1645430400000|2022-02-21 08:00:00|11493.2|11492.5|11494.3|11493.3|11497.1|11496.2|11481.2|11480.2|5691
1645434000000|2022-02-21 09:00:00|11494.4|11493.4|11487|11486|11494.6|11493.6|11484.5|11483.6|3757
1645437600000|2022-02-21 10:00:00|11486.7|11485.7|11485.8|11485.1|11486.8|11486|11480.5|11479.7|3322
1645441200000|2022-02-21 11:00:00|11485.9|11484.9|11487.8|11486.8|11488.6|11487.8|11481.1|11480.1|3326
1645444800000|2022-02-21 12:00:00|11487.5|11486.5|11487.6|11486.6|11495.5|11494.6|11484.4|11483.4|4296
1645448400000|2022-02-21 13:00:00|11487.5|11486.5|11486.5|11485.5|11491.3|11490.3|11482.2|11481.1|4459
1645452000000|2022-02-21 14:00:00|11486.4|11485.4|11487.3|11486.3|11489.9|11488.9|11483|11482.2|5102
1645455600000|2022-02-21 15:00:00|11487.4|11486.4|11484.8|11483.8|11490.5|11489.6|11482.8|11481.8|4162
1645459200000|2022-02-21 16:00:00|11484.9|11483.9|11480.5|11479.5|11485.8|11484.8|11480.1|11479.2|2372
1645462800000|2022-02-21 17:00:00|11480.4|11479.4|11481.2|11480.2|11483.7|11482.7|11478.9|11477.9|2220
1645466400000|2022-02-21 18:00:00|11481.3|11480.3|11477.9|11476.9|11483.6|11482.6|11476.7|11475.8|2456
1645470000000|2022-02-21 19:00:00|11477.8|11477.1|11477.6|11476.6|11481.4|11480.4|11476|11475|3436
1645473600000|2022-02-21 20:00:00|11477.2|11476.2|11480.5|11479.5|11482.8|11479.8|11475.3|11474.3|1344
1645477200000|2022-02-21 21:00:00|11480.6|11479.6|11476|11472.1|11485.1|11484.1|11472.3|11470.3|3647
1645480800000|2022-02-21 22:00:00|11475.9|11472|11471.8|11468.6|11477.4|11473.5|11466.9|11464|8018
1645484400000|2022-02-21 23:00:00|11472.3|11468.3|11461.5|11460.5|11472.6|11469.2|11450.5|11449.6|8349
1645488000000|2022-02-22 00:00:00|11461.6|11460.6|11473.8|11472.8|11480.2|11479.2|11452.6|11451.7|7337
1645491600000|2022-02-22 01:00:00|11473.9|11472.9|11472.3|11471.3|11480.2|11478.9|11463.8|11462.8|8647
1645495200000|2022-02-22 02:00:00|11472.2|11471.2|11467.7|11466.7|11472.7|11471.8|11462|11461|5697
1645498800000|2022-02-22 03:00:00|11467.6|11466.6|11461.8|11461.1|11468.2|11467.3|11457.5|11456.6|4582
1645502400000|2022-02-22 04:00:00|11461.7|11461|11469.2|11468.5|11471.1|11470.4|11461.7|11460.8|3872
1645506000000|2022-02-22 05:00:00|11469.3|11468.6|11473.2|11472.5|11474.6|11473.8|11466|11465.1|4700
1645509600000|2022-02-22 06:00:00|11473.1|11472.4|11468.7|11467.7|11478.7|11477.8|11466.7|11465.7|4451
1645513200000|2022-02-22 07:00:00|11468.5|11467.8|11474.4|11473.4|11478.8|11477.8|11462.7|11461.9|8709
1645516800000|2022-02-22 08:00:00|11474.3|11473.3|11488.7|11487.7|11491.2|11490.2|11472.4|11471.4|9759
1645520400000|2022-02-22 09:00:00|11489|11488|11477.8|11477.1|11489|11488|11475.7|11474.9|6587
1645524000000|2022-02-22 10:00:00|11477.7|11477|11493.4|11492.7|11497.8|11496.8|11477.7|11476.9|7715
1645527600000|2022-02-22 11:00:00|11493.6|11492.6|11508.4|11507.7|11510.1|11509.2|11490.3|11489.3|7621
1645531200000|2022-02-22 12:00:00|11508.5|11507.8|11509.1|11508.1|11512.2|11511.4|11502.7|11501.9|7035
1645534800000|2022-02-22 13:00:00|11508.8|11508.2|11512.8|11511.8|11516.7|11515.8|11503.4|11502.4|7142
1645538400000|2022-02-22 14:00:00|11512.6|11511.6|11524|11523|11524.4|11523.5|11510.2|11509.3|6026
1645542000000|2022-02-22 15:00:00|11523.9|11523.2|11505.6|11504.9|11524.7|11523.9|11505.6|11504.8|7667
1645545600000|2022-02-22 16:00:00|11505.7|11505|11494.6|11493.6|11509.2|11508.4|11493|11492.2|6552
1645549200000|2022-02-22 17:00:00|11494.4|11493.7|11493.2|11492.2|11499.7|11498.8|11492.2|11491.4|3889
1645552800000|2022-02-22 18:00:00|11493.3|11492.3|11495.3|11494.6|11495.9|11495|11487.9|11487.1|3488
1645556400000|2022-02-22 19:00:00|11495.1|11494.4|11507.3|11506.3|11511.5|11510.5|11494.4|11493.6|6199
1645560000000|2022-02-22 20:00:00|11507.5|11506.5|11503.1|11502.1|11511.6|11510.8|11501.5|11500.6|4945
1645563600000|2022-02-22 21:00:00|11503|11502|11510.8|11504.8|11510.8|11508|11502.7|11501.7|2249
1645567200000|2022-02-22 22:00:00|11510.9|11504.9|11509.2|11503.6|11512.4|11507|11506.5|11500.9|8906
1645570800000|2022-02-22 23:00:00|11509.5|11503.5|11510.4|11509.4|11512|11511|11505.8|11502.6|2469
1645574400000|2022-02-23 00:00:00|11510.3|11509.3|11503.1|11502.1|11513.2|11512.4|11501|11500|2391
1645578000000|2022-02-23 01:00:00|11503.2|11502.2|11504.6|11503.6|11506.1|11505.3|11499.3|11498.5|2609
1645581600000|2022-02-23 02:00:00|11504.5|11503.8|11508.2|11507.2|11510.2|11509.3|11503.5|11502.6|2520
1645585200000|2022-02-23 03:00:00|11508.3|11507.3|11502.9|11501.9|11508.7|11507.9|11500.3|11499.4|1703
1645588800000|2022-02-23 04:00:00|11502.7|11502|11504.6|11503.6|11505.7|11504.8|11501.1|11500.4|1413
1645592400000|2022-02-23 05:00:00|11504.7|11503.7|11505.4|11504.7|11507.7|11506.9|11504.2|11503.4|1802
1645596000000|2022-02-23 06:00:00|11505.5|11504.5|11506.4|11505.4|11506.6|11505.7|11503|11502|1979
1645599600000|2022-02-23 07:00:00|11506.2|11505.5|11507.5|11506.8|11509.6|11508.7|11499.8|11498.8|5606
1645603200000|2022-02-23 08:00:00|11507.8|11506.9|11514.7|11513.7|11515.4|11514.4|11499.8|11498.8|6039
1645606800000|2022-02-23 09:00:00|11514.8|11513.8|11507.7|11506.7|11517.3|11516.5|11506.1|11505.1|4963
1645610400000|2022-02-23 10:00:00|11507.9|11507|11506.8|11505.8|11509|11508|11502.4|11501.4|4914
1645614000000|2022-02-23 11:00:00|11506.6|11505.9|11509.8|11508.8|11511.4|11510.6|11506.1|11505.3|3803
1645617600000|2022-02-23 12:00:00|11510.2|11509.2|11510.2|11509.2|11513|11512.2|11506.1|11505.1|3585
1645621200000|2022-02-23 13:00:00|11510.3|11509.3|11501.8|11500.8|11513.9|11513|11496.7|11495.8|5022
1645624800000|2022-02-23 14:00:00|11501.7|11501|11515.1|11514.1|11520.6|11519.7|11500.2|11499.4|6910
1645628400000|2022-02-23 15:00:00|11515.2|11514.2|11503.9|11503.2|11515.3|11514.5|11503|11502|7902
1645632000000|2022-02-23 16:00:00|11504.1|11503.1|11513|11512|11513.6|11512.8|11502.4|11501.4|5511
1645635600000|2022-02-23 17:00:00|11512.9|11511.9|11508.1|11507.4|11513.3|11512.5|11507.3|11506.4|3048
1645639200000|2022-02-23 18:00:00|11508.2|11507.5|11493.5|11492.5|11509.6|11508.7|11493|11492.1|3776
1645642800000|2022-02-23 19:00:00|11493.3|11492.3|11497.1|11496.1|11500.4|11499.5|11493.1|11492.2|3719
1645646400000|2022-02-23 20:00:00|11497|11496|11500.7|11499.7|11503.1|11502.3|11493.3|11492.3|3203
1645650000000|2022-02-23 21:00:00|11500.8|11499.8|11504.2|11498.2|11504.3|11502.5|11497.9|11496.7|1986
1645653600000|2022-02-23 22:00:00|11503.8|11497.8|11500.4|11497.2|11504.5|11500.2|11500.1|11495.8|5299
1645657200000|2022-02-23 23:00:00|11500.9|11496.7|11490.5|11489.5|11501|11498.6|11488.2|11487.2|4518
1645660800000|2022-02-24 00:00:00|11490.1|11489.4|11491.7|11490.7|11494.7|11493.9|11483.6|11482.6|6920
1645664400000|2022-02-24 01:00:00|11491.6|11490.6|11508.7|11507.7|11512.4|11511.4|11488.6|11487.7|8234
1645668000000|2022-02-24 02:00:00|11508.6|11507.6|11502.8|11501.8|11510.9|11510.1|11497.8|11496.8|8514
1645671600000|2022-02-24 03:00:00|11502.7|11501.7|11470.4|11469.4|11508.5|11507.2|11465.9|11464.9|17222
1645675200000|2022-02-24 04:00:00|11470.5|11469.5|11467.1|11466.1|11474|11473|11451.8|11450.8|15507
1645678800000|2022-02-24 05:00:00|11467|11466|11456.6|11455.6|11468.5|11467.5|11449.8|11448.8|12690
1645682400000|2022-02-24 06:00:00|11456.5|11455.8|11443.9|11442.9|11463|11462.2|11441.7|11440.8|11295
1645686000000|2022-02-24 07:00:00|11443.3|11442.3|11463.2|11462.2|11466.2|11465.2|11441.2|11440.2|14522
1645689600000|2022-02-24 08:00:00|11463.3|11462.3|11467.3|11466.3|11479.2|11478.2|11459.9|11458.9|13902
1645693200000|2022-02-24 09:00:00|11467.2|11466.2|11474.2|11473.2|11478.7|11477.7|11464.5|11463.5|13431
1645696800000|2022-02-24 10:00:00|11474.1|11473.1|11467.1|11466.1|11478.8|11477.8|11463.3|11462.3|12807
1645700400000|2022-02-24 11:00:00|11466.8|11465.8|11479|11478|11483.3|11482.3|11458|11457|13281
1645704000000|2022-02-24 12:00:00|11478.4|11477.7|11479.6|11478.6|11480.1|11478.9|11461.4|11460.4|12557
1645707600000|2022-02-24 13:00:00|11479.7|11478.7|11490.8|11489.8|11500.5|11499.5|11479|11478|14235
1645711200000|2022-02-24 14:00:00|11491|11490|11517.6|11516.5|11519.2|11518.2|11490.3|11489.3|15592
1645714800000|2022-02-24 15:00:00|11517.8|11516.6|11560.9|11559.9|11562.7|11561.7|11517.3|11515.8|21970
1645718400000|2022-02-24 16:00:00|11560.7|11560|11547.2|11546.2|11565.9|11564.9|11536.8|11535.4|17620
1645722000000|2022-02-24 17:00:00|11547.1|11546.1|11534.7|11533.7|11548.7|11547.7|11527.1|11526.2|11956
1645725600000|2022-02-24 18:00:00|11534.8|11533.8|11536.7|11535.7|11543.1|11542.1|11532.1|11531.1|11754
1645729200000|2022-02-24 19:00:00|11536.8|11536.1|11569.5|11568.5|11570.1|11569.2|11536.6|11535.6|14245
1645732800000|2022-02-24 20:00:00|11569|11568|11559.6|11558.6|11569.9|11568.9|11558|11557|11376
1645736400000|2022-02-24 21:00:00|11559.5|11558.5|11555.9|11549.9|11563.1|11562.1|11552.9|11549.6|6023
1645740000000|2022-02-24 22:00:00|11556|11550|11552|11548.3|11557.4|11553.2|11549.8|11545.7|7337
1645743600000|2022-02-24 23:00:00|11552.1|11548.2|11555.5|11554.5|11560.6|11559.6|11545.3|11543.7|10268
1645747200000|2022-02-25 00:00:00|11555.6|11554.6|11549.8|11548.8|11561.9|11561|11543.8|11542.8|11588
1645750800000|2022-02-25 01:00:00|11550.1|11549.1|11544.6|11543.6|11563.1|11562.1|11538.9|11537.7|17603
1645754400000|2022-02-25 02:00:00|11544.4|11543.4|11527.7|11527|11544.9|11543.9|11526.1|11525.4|8927
1645758000000|2022-02-25 03:00:00|11527.6|11526.9|11524.9|11523.9|11534|11533|11518.4|11517.4|6564
1645761600000|2022-02-25 04:00:00|11525|11524|11519.7|11519|11529.4|11528.7|11515.2|11514.4|6996
1645765200000|2022-02-25 05:00:00|11519.8|11519.1|11518.5|11517.8|11524.1|11523.4|11516.7|11515.8|5612
1645768800000|2022-02-25 06:00:00|11518.4|11517.7|11523.8|11523.1|11528.2|11527.5|11518.4|11517.7|5811
1645772400000|2022-02-25 07:00:00|11523.9|11523.2|11529.2|11528.2|11535.7|11534.7|11521.1|11520.3|9725
1645776000000|2022-02-25 08:00:00|11529.1|11528.4|11531.1|11530.1|11534.2|11533.2|11519.2|11518.2|15209
1645779600000|2022-02-25 09:00:00|11531.6|11530.4|11532.8|11531.8|11538.3|11537.5|11526.7|11525.8|10048
1645783200000|2022-02-25 10:00:00|11532.6|11531.6|11539.1|11538.1|11540.4|11539.4|11530.1|11529.3|7001
1645786800000|2022-02-25 11:00:00|11539|11538|11547.6|11546.6|11550.6|11549.6|11536.9|11535.9|8948
1645790400000|2022-02-25 12:00:00|11547.7|11546.7|11557.4|11556.4|11559.8|11559.1|11544.9|11544.1|10388
1645794000000|2022-02-25 13:00:00|11557.5|11556.5|11556.5|11555.5|11561.5|11560.6|11550.4|11549.7|14377
1645797600000|2022-02-25 14:00:00|11556.4|11555.4|11563.8|11562.2|11563.8|11562.5|11547.4|11546.6|9752
1645801200000|2022-02-25 15:00:00|11563.7|11562.5|11557.6|11556.9|11563.9|11562.5|11546.9|11546.2|8349
1645804800000|2022-02-25 16:00:00|11557.7|11557|11563.7|11562.7|11564|11563.1|11552.5|11551.5|6237
1645808400000|2022-02-25 17:00:00|11563.8|11562.8|11575.6|11574.6|11576.7|11575.7|11561|11560.1|3780
1645812000000|2022-02-25 18:00:00|11575.8|11574.8|11569.3|11568.3|11575.8|11574.8|11568.3|11567.3|3391
1645815600000|2022-02-25 19:00:00|11569.4|11568.4|11560.1|11559.1|11569.4|11568.4|11559.5|11558.5|2937
1645819200000|2022-02-25 20:00:00|11560.2|11559.2|11553.8|11552.8|11561.1|11560.1|11552.7|11551.7|2811
1645822800000|2022-02-25 21:00:00|11554|11553|11552.6|11551.6|11556.9|11555.9|11552.1|11549.6|2443
1645995600000|2022-02-27 21:00:00|11519|11513|11531.3|11519.3|11531.3|11519.4|11509.3|11497.3|703
1645999200000|2022-02-27 22:00:00|11530.6|11519.4|11556.2|11552.8|11583.7|11576.4|11527.5|11515.5|12240
1646002800000|2022-02-27 23:00:00|11556.6|11551.9|11559.8|11558.1|11574.7|11573.7|11539.5|11534.6|16631
1646006400000|2022-02-28 00:00:00|11559.3|11558.3|11558.1|11557.1|11567.4|11566.4|11546.6|11544.4|11835
1646010000000|2022-02-28 01:00:00|11558.2|11557.2|11552.4|11551.4|11560.9|11559.9|11550|11549|9405
1646013600000|2022-02-28 02:00:00|11552.3|11551.3|11549.9|11548.9|11552.8|11551.8|11545|11544|8462
1646017200000|2022-02-28 03:00:00|11550.1|11549.1|11552.9|11551.9|11556.1|11555.1|11545.4|11544.4|6258
1646020800000|2022-02-28 04:00:00|11553|11552|11558|11557|11569.9|11568.9|11550.3|11549.3|6884
1646024400000|2022-02-28 05:00:00|11557.9|11556.9|11554.8|11553.8|11558.5|11557.5|11551.4|11550.4|5599
1646028000000|2022-02-28 06:00:00|11554.9|11553.9|11554.5|11553.5|11557|11556|11549.1|11548.1|6135
1646031600000|2022-02-28 07:00:00|11554.4|11553.4|11550.5|11549.5|11559|11558|11549.1|11548.1|10324
1646035200000|2022-02-28 08:00:00|11550.6|11549.6|11557.1|11556.1|11562.9|11561.9|11546.3|11545.3|8723
1646038800000|2022-02-28 09:00:00|11557|11556|11555.5|11554.5|11560.2|11559.2|11551.2|11550.2|7845
1646042400000|2022-02-28 10:00:00|11555.4|11554.4|11556|11555.3|11564.8|11563.9|11554.5|11553.5|8135
1646046000000|2022-02-28 11:00:00|11556.6|11555.6|11555|11554|11559.1|11558.1|11552|11551|8011
1646049600000|2022-02-28 12:00:00|11554.9|11553.9|11551.7|11550.7|11557.3|11556.3|11550.6|11549.6|7584
1646053200000|2022-02-28 13:00:00|11552.2|11551.2|11533.1|11532.1|11552.4|11551.4|11532.3|11531.3|9625
1646056800000|2022-02-28 14:00:00|11533|11532|11528.5|11527.5|11539.4|11538.4|11516.2|11515.2|9679
1646060400000|2022-02-28 15:00:00|11528.4|11527.7|11516.8|11516.1|11543.1|11542.3|11515.3|11514.2|12660
1646064000000|2022-02-28 16:00:00|11517.1|11516.4|11512.8|11511.8|11530.9|11530|11512.7|11511.7|10625
1646067600000|2022-02-28 17:00:00|11512.9|11511.9|11511.9|11510.9|11514.1|11513.1|11498.7|11497.7|5577
1646071200000|2022-02-28 18:00:00|11511.6|11510.6|11496.4|11495.4|11512.5|11511.6|11496.1|11495.2|4850
1646074800000|2022-02-28 19:00:00|11496.5|11495.5|11486.8|11485.8|11498.8|11497.9|11486.6|11485.8|6392
1646078400000|2022-02-28 20:00:00|11486.9|11485.9|11496.2|11495.2|11502.1|11500.6|11486.7|11485.7|7334
1646082000000|2022-02-28 21:00:00|11495.8|11494.8|11502|11496.5|11503.5|11497.6|11491.2|11490.1|4614
1646085600000|2022-02-28 22:00:00|11501.3|11497.1|11501.9|11499.2|11504.4|11500.3|11499.8|11495.7|8754
1646089200000|2022-02-28 23:00:00|11501.8|11499.4|11509.3|11508.3|11509.7|11508.4|11500.1|11498.3|6057
1646092800000|2022-03-01 00:00:00|11509.1|11508.1|11526.5|11525.5|11529.5|11528.5|11500.2|11498.7|6627
1646096400000|2022-03-01 01:00:00|11526.6|11525.6|11519.9|11519.2|11527.6|11526.6|11517.6|11516.8|4844
1646100000000|2022-03-01 02:00:00|11519.8|11519.1|11519|11518|11522.5|11521.8|11514.1|11513.4|3121
1646103600000|2022-03-01 03:00:00|11518.9|11518.2|11515.4|11514.7|11519.7|11518.7|11513.7|11512.9|3057
1646107200000|2022-03-01 04:00:00|11515.3|11514.6|11514.3|11513.6|11518.5|11517.8|11512|11511.1|2579
1646110800000|2022-03-01 05:00:00|11514.2|11513.5|11506.2|11505.5|11516.5|11515.5|11502.2|11501.2|3213
1646114400000|2022-03-01 06:00:00|11506.3|11505.6|11506.1|11505.1|11512.9|11512|11504.9|11503.9|2832
1646118000000|2022-03-01 07:00:00|11506|11505|11504|11503|11508.2|11507.2|11499.7|11498.9|4404
1646121600000|2022-03-01 08:00:00|11503.9|11502.9|11493.3|11492.3|11507.1|11506.1|11492.5|11491.7|6688
1646125200000|2022-03-01 09:00:00|11493.3|11492.3|11478.3|11477.3|11496.7|11495.4|11475.1|11474.3|8328
1646128800000|2022-03-01 10:00:00|11478.4|11477.4|11486.5|11485.5|11489.5|11488.5|11477.6|11476.8|8284
1646132400000|2022-03-01 11:00:00|11486.3|11485.6|11481.2|11480.5|11486.8|11486.1|11475.1|11474.1|8629
1646136000000|2022-03-01 12:00:00|11481.4|11480.4|11482.9|11482.2|11488.4|11487.6|11471.9|11470.9|7346
1646139600000|2022-03-01 13:00:00|11483|11482.3|11491.9|11490.9|11495.7|11494.8|11476.7|11475.9|8808
1646143200000|2022-03-01 14:00:00|11492|11491|11490.5|11486.5|11493.6|11492.4|11482.5|11481.5|10606
1646146800000|2022-03-01 15:00:00|11490.1|11486.8|11480.8|11479.8|11495.1|11494.1|11475.7|11474.3|10134
1646150400000|2022-03-01 16:00:00|11480.9|11479.9|11489.6|11488.9|11493.5|11491.9|11479.7|11478.5|8604
1646154000000|2022-03-01 17:00:00|11489.7|11488.7|11484.5|11483.5|11492|11490.9|11477.5|11476.5|7626
1646157600000|2022-03-01 18:00:00|11484.4|11483.4|11473.5|11471.9|11486.4|11485.4|11470.6|11469.6|7750
1646161200000|2022-03-01 19:00:00|11473.2|11472.2|11486.2|11485.2|11491.8|11490.5|11472.6|11471.5|7142
1646164800000|2022-03-01 20:00:00|11486.1|11485.1|11483|11482|11492|11490.7|11482.4|11481.1|6297
1646168400000|2022-03-01 21:00:00|11482.9|11481.9|11494.8|11488.8|11495.4|11491.7|11481.4|11480|4532
1646172000000|2022-03-01 22:00:00|11495.3|11489.3|11492.9|11488.6|11495.6|11489.6|11489.8|11485.7|9088
1646175600000|2022-03-01 23:00:00|11493.2|11488.2|11485|11483.4|11493.2|11490.6|11480.3|11479|6556
1646179200000|2022-03-02 00:00:00|11484.8|11483.8|11499.7|11498.7|11502.9|11502.1|11479.7|11478.7|6285
1646182800000|2022-03-02 01:00:00|11499.9|11498.9|11500.9|11499.9|11509.1|11507.9|11498.5|11497.6|4783
1646186400000|2022-03-02 02:00:00|11501.2|11500.2|11500.2|11499.2|11506.8|11505.8|11497.3|11496.3|5823
1646190000000|2022-03-02 03:00:00|11500.1|11499.1|11504.6|11503.6|11506.6|11505.8|11499|11498|3696
1646193600000|2022-03-02 04:00:00|11504.7|11503.7|11504.5|11503.8|11507.1|11506.3|11501.9|11501.2|2722
1646197200000|2022-03-02 05:00:00|11504.6|11503.9|11506.7|11505.7|11511.4|11510.6|11503.7|11502.8|3181
1646200800000|2022-03-02 06:00:00|11506.5|11505.5|11515.2|11514.2|11518.1|11517.3|11503.1|11502.1|3696
1646204400000|2022-03-02 07:00:00|11515.4|11514.4|11516.1|11515.1|11517.9|11516.9|11510.4|11509.1|7533
1646208000000|2022-03-02 08:00:00|11516.2|11515.2|11519.8|11518.8|11527.1|11526|11515.4|11514.4|9231
1646211600000|2022-03-02 09:00:00|11519.7|11518.7|11520.4|11519.4|11526|11524.2|11509.4|11508.4|9858
1646215200000|2022-03-02 10:00:00|11520.4|11519.4|11528.2|11527.2|11530.2|11528.7|11520.4|11519.4|7363
1646218800000|2022-03-02 11:00:00|11528.3|11527.3|11525.8|11524.3|11528.5|11527.6|11521.5|11520.5|6435
1646222400000|2022-03-02 12:00:00|11525.9|11524.1|11529|11528|11540|11539|11524.3|11523|7360
1646226000000|2022-03-02 13:00:00|11529.1|11528.1|11540.8|11539.2|11544|11542.6|11526.7|11525.7|11023
1646229600000|2022-03-02 14:00:00|11540.5|11539.5|11547.8|11546.8|11553.3|11552.3|11537.2|11535.8|8245
1646233200000|2022-03-02 15:00:00|11547.7|11546.7|11557|11556.3|11557.6|11556.9|11525.5|11523.9|10220
1646236800000|2022-03-02 16:00:00|11557.1|11556.1|11560.6|11559.9|11569.5|11568.3|11553.5|11552.3|10696
1646240400000|2022-03-02 17:00:00|11560.5|11559.8|11560.7|11559.1|11565.3|11564.4|11559.6|11558.1|5823
1646244000000|2022-03-02 18:00:00|11560.4|11559.4|11559.1|11557.3|11563|11561.3|11553|11552.2|4463
1646247600000|2022-03-02 19:00:00|11559|11557.4|11558.4|11557.7|11560|11559.1|11553.7|11552.8|4097
1646251200000|2022-03-02 20:00:00|11558.2|11557.5|11552.7|11551.7|11559.7|11558.7|11550.5|11549.5|4322
1646254800000|2022-03-02 21:00:00|11552.9|11551.9|11553.8|11550.5|11557.3|11556|11550.2|11549.1|4196
1646258400000|2022-03-02 22:00:00|11553.7|11549.9|11552.7|11550.8|11556.5|11553.3|11552.7|11549.7|7096
1646262000000|2022-03-02 23:00:00|11553.6|11550.1|11552.4|11550.8|11553.9|11551.9|11545.1|11543.7|7469
1646265600000|2022-03-03 00:00:00|11552.2|11551.2|11560.6|11559.6|11562.3|11561.1|11549.9|11548.8|4914
1646269200000|2022-03-03 01:00:00|11560.5|11559.5|11560.1|11559.1|11567.3|11566.3|11554|11553|4819
1646272800000|2022-03-03 02:00:00|11560.4|11559.4|11563.8|11562.8|11567.1|11566.3|11558|11557.1|3950
1646276400000|2022-03-03 03:00:00|11563.9|11562.9|11563.3|11562.3|11566.7|11565.7|11562.3|11561.5|3006
1646280000000|2022-03-03 04:00:00|11563.1|11562.4|11567.7|11566.7|11572.2|11571.5|11563|11562.2|2733
1646283600000|2022-03-03 05:00:00|11567.5|11566.5|11566.1|11565.4|11568|11567|11563|11562.3|2228
1646287200000|2022-03-03 06:00:00|11566|11565.3|11570.5|11569.5|11571.8|11570.8|11565.2|11563.9|3134
1646290800000|2022-03-03 07:00:00|11570.5|11569.5|11572.8|11571.8|11574.9|11573.5|11567.8|11566.9|4490
1646294400000|2022-03-03 08:00:00|11573|11572|11570.7|11569.2|11579.8|11578.9|11565.9|11564.9|7007
1646298000000|2022-03-03 09:00:00|11570.8|11569.3|11579.1|11578.1|11581.1|11580.3|11568.8|11567.5|6045
1646301600000|2022-03-03 10:00:00|11578.7|11578|11573.8|11572.8|11578.7|11578|11571.6|11570.5|4953
1646305200000|2022-03-03 11:00:00|11574.1|11573.1|11576.9|11575.9|11578.8|11577.9|11571.8|11570.5|5597
1646308800000|2022-03-03 12:00:00|11576.6|11575.6|11572.2|11571.2|11576.6|11575.6|11564.7|11563.8|5822
1646312400000|2022-03-03 13:00:00|11571.8|11570.8|11566.8|11565.8|11573.6|11572.7|11564.9|11563.9|6682
1646316000000|2022-03-03 14:00:00|11566.5|11565.5|11561.6|11558.9|11570.9|11569.6|11559.2|11557.7|10499
1646319600000|2022-03-03 15:00:00|11561.2|11558.3|11564.4|11563.4|11564.8|11563.8|11551.7|11550.5|9664
1646323200000|2022-03-03 16:00:00|11564.5|11563.5|11566.7|11565.7|11567.7|11566.4|11558.1|11556.6|9579
1646326800000|2022-03-03 17:00:00|11566.8|11565.8|11556.8|11555.8|11569.3|11568|11556.1|11554.9|8155
1646330400000|2022-03-03 18:00:00|11556.9|11555.9|11544.9|11543.9|11557|11555.9|11543.3|11542.1|5709
1646334000000|2022-03-03 19:00:00|11545|11544|11542.8|11541.8|11547.9|11546.9|11542.4|11541.5|4316
1646337600000|2022-03-03 20:00:00|11542.9|11541.9|11544.5|11543.5|11546.5|11545.2|11538.8|11537.8|4387
1646341200000|2022-03-03 21:00:00|11544.7|11543.7|11547.5|11545.8|11548.1|11546.8|11543.5|11542.1|4094
1646344800000|2022-03-03 22:00:00|11547.8|11545.3|11547.9|11545.3|11549.2|11547|11547|11544.2|12349
1646348400000|2022-03-03 23:00:00|11548|11545.2|11548.5|11547.8|11550.6|11549.6|11546.9|11544.9|3107
1646352000000|2022-03-04 00:00:00|11549.3|11548.3|11541.7|11540.7|11549.5|11548.5|11526.2|11524.7|10767
1646355600000|2022-03-04 01:00:00|11541.6|11540.6|11547.5|11546.5|11556.6|11555.2|11535.3|11534.3|9817
1646359200000|2022-03-04 02:00:00|11547.6|11546.6|11537.7|11536.7|11548.8|11547.8|11532.7|11531.7|5883
1646362800000|2022-03-04 03:00:00|11537.6|11536.6|11536.1|11535.1|11540.4|11539.4|11532.3|11531.6|4654
1646366400000|2022-03-04 04:00:00|11536.2|11535.2|11544.3|11543.6|11545.1|11544.3|11535.1|11534.2|3531
1646370000000|2022-03-04 05:00:00|11544.6|11543.9|11545.2|11544.5|11550.1|11549.3|11541.4|11540.4|3341
1646373600000|2022-03-04 06:00:00|11544.7|11544|11549.6|11548.6|11553.3|11552.6|11544.2|11543.4|3230
1646377200000|2022-03-04 07:00:00|11549.9|11548.9|11545.8|11544.8|11554|11553.1|11542.8|11541.8|4416
1646380800000|2022-03-04 08:00:00|11545.7|11544.7|11539.9|11538.9|11547.9|11547|11536.1|11535.3|5468
1646384400000|2022-03-04 09:00:00|11540|11539.3|11542.1|11541.1|11542.7|11541.8|11532.7|11531.8|5414
1646388000000|2022-03-04 10:00:00|11542|11541.3|11535|11534|11546.7|11545.7|11534.7|11533.8|4825
1646391600000|2022-03-04 11:00:00|11534.9|11533.9|11538.6|11537.6|11541.1|11540.3|11531.2|11530.4|4808
1646395200000|2022-03-04 12:00:00|11538.5|11537.5|11543.8|11542.8|11545.1|11544.2|11534.1|11533.1|4476
1646398800000|2022-03-04 13:00:00|11543.7|11542.7|11542.6|11541.6|11548.9|11546.2|11531|11530|9211
1646402400000|2022-03-04 14:00:00|11542.5|11541.5|11517.9|11517.2|11542.6|11541.8|11516.8|11516.1|7834
1646406000000|2022-03-04 15:00:00|11517.3|11516.6|11482.9|11481.9|11520|11519.2|11480.1|11479.4|6509
1646409600000|2022-03-04 16:00:00|11483|11482|11465.9|11464.9|11487.4|11486.4|11465.4|11464.6|5778
1646413200000|2022-03-04 17:00:00|11466.4|11465.4|11477.5|11476.5|11490.3|11488.9|11465.5|11464.6|4984
1646416800000|2022-03-04 18:00:00|11477.6|11476.6|11479.7|11479|11487.1|11486.1|11473.3|11472.3|3068
1646420400000|2022-03-04 19:00:00|11479.6|11478.9|11475.6|11474.6|11482.4|11481.4|11470.4|11469.7|3321
1646424000000|2022-03-04 20:00:00|11475.7|11474.7|11481.8|11480.8|11489.3|11488.3|11475.6|11474.6|4394
1646427600000|2022-03-04 21:00:00|11482.1|11481.1|11493.5|11487.5|11500.1|11494.1|11482|11476|5103
1646600400000|2022-03-06 21:00:00|11492.8|11486.3|11500.9|11488.9|11507.8|11495.8|11490.5|11481.5|820
1646604000000|2022-03-06 22:00:00|11500.7|11488.7|11494|11489|11503|11496.7|11488.6|11482.6|1541
1646607600000|2022-03-06 23:00:00|11494.4|11488.4|11495.9|11494.9|11497.9|11495.4|11484|11480.9|14751
1646611200000|2022-03-07 00:00:00|11495.8|11494.8|11504|11503|11506.9|11505.9|11489.9|11488.6|6277
1646614800000|2022-03-07 01:00:00|11504.1|11503.1|11490.8|11489.8|11505.2|11504.5|11483.9|11482.9|6184
1646618400000|2022-03-07 02:00:00|11490.9|11489.9|11493.3|11492.3|11496.8|11495.8|11487.7|11486.8|4545
1646622000000|2022-03-07 03:00:00|11493|11492.4|11489.7|11488.7|11495.2|11494.2|11488.6|11487.6|3637
1646625600000|2022-03-07 04:00:00|11489.6|11488.9|11490.4|11489.4|11493.3|11492.5|11486.7|11485.8|2709
1646629200000|2022-03-07 05:00:00|11490.3|11489.3|11493.2|11492.5|11497.2|11496.4|11489.2|11488.4|3461
1646632800000|2022-03-07 06:00:00|11493.1|11492.4|11497.9|11496.9|11500.6|11499.9|11491.6|11490.8|3284
1646636400000|2022-03-07 07:00:00|11498|11497|11501.4|11500.7|11513.4|11512.4|11497.7|11497|5691
1646640000000|2022-03-07 08:00:00|11501.5|11500.8|11497|11496|11506|11505|11491.3|11490.6|6902
1646643600000|2022-03-07 09:00:00|11496.9|11495.9|11507.7|11506.7|11508.5|11507.6|11495.3|11494.3|6134
1646647200000|2022-03-07 10:00:00|11507.8|11507|11508.3|11507.3|11514.6|11513.7|11505.8|11504.8|5503
1646650800000|2022-03-07 11:00:00|11508.4|11507.4|11508.8|11507.8|11511.1|11510.3|11502.6|11501.8|4986
1646654400000|2022-03-07 12:00:00|11508.9|11507.9|11527.4|11526.4|11529.3|11528.6|11508.8|11507.9|7008
1646658000000|2022-03-07 13:00:00|11527.1|11526.1|11530.4|11529.4|11533.4|11532.4|11522.1|11521.4|6214
1646661600000|2022-03-07 14:00:00|11530.3|11529.6|11533.4|11532.4|11535.9|11535|11521|11520.2|7117
1646665200000|2022-03-07 15:00:00|11533.3|11532.3|11539.2|11538.2|11543.9|11542.9|11526.1|11525.3|6605
1646668800000|2022-03-07 16:00:00|11539.3|11538.3|11542.3|11541.6|11547.8|11547|11535.9|11535.1|5514
1646672400000|2022-03-07 17:00:00|11542.4|11541.7|11540.6|11539.9|11542.5|11541.8|11531.1|11530.3|4990
1646676000000|2022-03-07 18:00:00|11540.5|11539.8|11539.3|11538.3|11542.7|11541.7|11529.9|11528.9|4981
1646679600000|2022-03-07 19:00:00|11538.7|11538|11530.6|11529.6|11541.8|11540.9|11526.2|11525.4|4147
1646683200000|2022-03-07 20:00:00|11530.7|11529.7|11527.4|11526.4|11536.2|11535.4|11526.2|11525.3|4328
1646686800000|2022-03-07 21:00:00|11528.1|11527.1|11535.3|11529.3|11535.6|11532.9|11524.8|11523.8|3659
1646690400000|2022-03-07 22:00:00|11535.2|11529.2|11536.1|11531.5|11537.3|11532.6|11529.3|11523.3|4037
1646694000000|2022-03-07 23:00:00|11536.2|11530.6|11537.3|11536.3|11538.3|11537.3|11528.6|11526|3215
1646697600000|2022-03-08 00:00:00|11537.2|11536.2|11545.2|11544.2|11547.9|11547.1|11532.8|11532|4042
1646701200000|2022-03-08 01:00:00|11545.3|11544.3|11548.4|11547.4|11552|11551.3|11544.2|11543.2|4360
1646704800000|2022-03-08 02:00:00|11548.6|11547.6|11538.6|11537.9|11548.8|11547.9|11535.8|11534.9|4074
1646708400000|2022-03-08 03:00:00|11538.8|11537.8|11545.3|11544.6|11547.4|11546.5|11537.4|11536.7|3126
1646712000000|2022-03-08 04:00:00|11545.4|11544.7|11545.5|11544.8|11546.9|11546|11539.9|11539|2929
1646715600000|2022-03-08 05:00:00|11545.2|11544.5|11549.7|11549|11551|11550.3|11543.2|11542.3|3825
1646719200000|2022-03-08 06:00:00|11550|11549.3|11548.5|11547.5|11554.2|11553.5|11543.5|11542.7|4002
1646722800000|2022-03-08 07:00:00|11547.9|11547.2|11545.4|11544.4|11549.3|11548.3|11536.9|11535.9|5075
1646726400000|2022-03-08 08:00:00|11545.7|11544.7|11555.6|11554.6|11558.3|11557.5|11538.6|11537.7|8510
1646730000000|2022-03-08 09:00:00|11555.5|11554.5|11559.9|11559.2|11564|11563.2|11554.9|11554|6638
1646733600000|2022-03-08 10:00:00|11560|11559|11559.8|11558.8|11564.2|11563.2|11555.5|11554.7|6068
1646737200000|2022-03-08 11:00:00|11559.6|11558.6|11564.1|11563.1|11570.7|11569.9|11559|11558.2|6018
1646740800000|2022-03-08 12:00:00|11564|11563|11572.6|11571.6|11575.3|11574.6|11559.9|11559.2|6356
1646744400000|2022-03-08 13:00:00|11572.7|11571.7|11570.3|11569.3|11579.6|11578.7|11567.6|11566.6|6443
1646748000000|2022-03-08 14:00:00|11570|11569.2|11554|11553.3|11572.6|11571.6|11551.1|11550.4|6416
1646751600000|2022-03-08 15:00:00|11554.2|11553.2|11559.1|11558.4|11560.4|11559.6|11542.4|11541.4|8924
1646755200000|2022-03-08 16:00:00|11559.2|11558.5|11564.6|11563.9|11571.3|11570.4|11559.1|11558.4|6998
1646758800000|2022-03-08 17:00:00|11564.7|11564|11560.5|11559.5|11570.8|11570|11557.9|11556.9|8491
1646762400000|2022-03-08 18:00:00|11560.6|11559.6|11571|11570|11574.3|11573.5|11559.6|11558.6|6649
1646766000000|2022-03-08 19:00:00|11570.8|11570.1|11574.5|11573.8|11575.5|11574.6|11569.2|11568.4|4343
1646769600000|2022-03-08 20:00:00|11574.6|11573.6|11564.6|11563.9|11574.6|11573.6|11562.2|11561.4|3672
1646773200000|2022-03-08 21:00:00|11564.7|11564|11569.7|11563.7|11570|11567.4|11562.8|11561.2|3250
1646776800000|2022-03-08 22:00:00|11570.2|11564.2|11569.6|11564.6|11576|11571.2|11566.8|11562.1|8539
1646780400000|2022-03-08 23:00:00|11570|11564.5|11573.1|11572.1|11575.4|11574.4|11568.3|11564.5|2976
1646784000000|2022-03-09 00:00:00|11573|11572|11583.6|11582.9|11588|11587.1|11573|11572|5114
1646787600000|2022-03-09 01:00:00|11583.7|11582.7|11589.4|11588.7|11592.9|11592|11583.7|11582.7|4513
1646791200000|2022-03-09 02:00:00|11589.6|11588.6|11585.8|11584.8|11590.6|11589.7|11583|11582.3|3609
1646794800000|2022-03-09 03:00:00|11585.7|11584.7|11584|11583.3|11586.8|11586.1|11580.6|11579.9|3481
1646798400000|2022-03-09 04:00:00|11584.1|11583.4|11582.7|11582|11586.7|11585.8|11581.2|11580.5|2693
1646802000000|2022-03-09 05:00:00|11582.6|11581.9|11579|11578|11583.1|11582.2|11576|11575.1|2846
1646805600000|2022-03-09 06:00:00|11579.2|11578.3|11578.3|11577.3|11580.1|11579.3|11571|11570.2|2847
1646809200000|2022-03-09 07:00:00|11578|11577|11588.4|11587.7|11588.5|11587.8|11576.2|11575.4|4827
1646812800000|2022-03-09 08:00:00|11588.9|11588.2|11582.3|11581.3|11589.2|11588.5|11574.1|11573.3|6413
1646816400000|2022-03-09 09:00:00|11582.2|11581.5|11586.2|11585.2|11589.4|11588.7|11578.1|11577.4|5552
1646820000000|2022-03-09 10:00:00|11586|11585.3|11587.1|11586.4|11589.3|11588.4|11580.1|11579.2|5825
1646823600000|2022-03-09 11:00:00|11587.2|11586.5|11592.1|11591.1|11594.8|11593.9|11585.6|11584.9|6002
1646827200000|2022-03-09 12:00:00|11592|11591.3|11584.8|11584.1|11594.2|11593.2|11583.4|11582.5|3717
1646830800000|2022-03-09 13:00:00|11584.9|11584.2|11577.3|11576.3|11586.5|11585.8|11572.9|11572.2|5729
1646834400000|2022-03-09 14:00:00|11577.2|11576.2|11576.3|11575.3|11583.3|11581.7|11556.3|11555.3|9226
1646838000000|2022-03-09 15:00:00|11576.6|11575.6|11581.6|11580.9|11583.9|11583.2|11568.1|11567.2|5824
1646841600000|2022-03-09 16:00:00|11581.5|11580.8|11587.5|11586.8|11587.9|11587.1|11569.8|11569.1|6349
1646845200000|2022-03-09 17:00:00|11587.4|11586.7|11579.7|11578.7|11589.2|11588.5|11576.4|11575.4|5898
1646848800000|2022-03-09 18:00:00|11579.8|11578.8|11588.4|11587.7|11590.4|11589.6|11577.5|11576.6|4469
1646852400000|2022-03-09 19:00:00|11588.5|11587.8|11585.4|11584.4|11589.8|11588.9|11582.6|11581.6|2463
1646856000000|2022-03-09 20:00:00|11585.3|11584.6|11581.1|11580.1|11587.4|11586.4|11579.4|11578.4|3437
1646859600000|2022-03-09 21:00:00|11581.2|11580.2|11587.2|11581.2|11589.8|11587.1|11580.9|11579.9|3911
1646863200000|2022-03-09 22:00:00|11587|11581|11588.9|11586.3|11589.5|11587|11584.8|11578.8|6203
1646866800000|2022-03-09 23:00:00|11589|11586.4|11591.5|11590.5|11595.3|11594.5|11584.9|11583.7|3657
1646870400000|2022-03-10 00:00:00|11591.4|11590.4|11597.3|11596.6|11601.7|11600.9|11588.9|11587.9|3877
1646874000000|2022-03-10 01:00:00|11597.2|11596.5|11605.4|11604.7|11612.1|11611.1|11595.5|11594.8|4288
1646877600000|2022-03-10 02:00:00|11605.5|11604.8|11607.9|11606.9|11610.8|11609.9|11604.5|11603.7|3433
1646881200000|2022-03-10 03:00:00|11607.8|11606.8|11617.4|11616.4|11620|11619.2|11607.7|11606.7|3528
1646884800000|2022-03-10 04:00:00|11617.2|11616.5|11615.2|11614.5|11617.4|11616.6|11610.6|11609.6|2968
1646888400000|2022-03-10 05:00:00|11615.1|11614.4|11609.6|11608.9|11616|11615.3|11608.1|11607.4|2546
1646892000000|2022-03-10 06:00:00|11609.7|11609|11603.3|11602.6|11610.6|11609.9|11601.2|11600.4|2261
1646895600000|2022-03-10 07:00:00|11603.2|11602.5|11592.6|11591.9|11603.3|11602.5|11592.4|11591.5|4566
1646899200000|2022-03-10 08:00:00|11592.7|11591.7|11589.1|11588.4|11594.7|11593.9|11581.8|11580.9|6718
1646902800000|2022-03-10 09:00:00|11589.2|11588.5|11594.5|11593.5|11600.3|11599.2|11584.9|11583.7|8467
1646906400000|2022-03-10 10:00:00|11594.6|11593.6|11599.1|11598.4|11604.1|11603.3|11591.2|11590.4|5832
1646910000000|2022-03-10 11:00:00|11599.2|11598.2|11594.6|11593.9|11600.2|11599.5|11591.6|11590.8|4807
1646913600000|2022-03-10 12:00:00|11594.7|11594|11592.4|11591.4|11598.4|11597.7|11585.6|11584.6|5688
1646917200000|2022-03-10 13:00:00|11592.1|11591.5|11608.5|11607.5|11609.2|11608.2|11585.8|11584.8|7248
1646920800000|2022-03-10 14:00:00|11608.6|11607.6|11618.5|11617.8|11620|11619.1|11606.6|11605.6|6054
1646924400000|2022-03-10 15:00:00|11618.7|11618|11598|11597.3|11619.3|11618.6|11593.1|11592.2|8567
1646928000000|2022-03-10 16:00:00|11597.9|11597.2|11605.4|11604.4|11607.9|11607.1|11595.1|11594.3|5279
1646931600000|2022-03-10 17:00:00|11605.5|11604.5|11612.2|11611.5|11614.2|11613.4|11603.5|11602.7|3788
1646935200000|2022-03-10 18:00:00|11612.1|11611.4|11610.9|11610.2|11615.4|11614.6|11608.8|11607.8|3809
1646938800000|2022-03-10 19:00:00|11611.2|11610.5|11610.7|11609.7|11611.4|11610.6|11606.6|11605.7|3141
1646942400000|2022-03-10 20:00:00|11610.8|11609.8|11612.1|11611.1|11613.4|11612.4|11605.1|11604.2|2917
1646946000000|2022-03-10 21:00:00|11612|11611|11614.5|11612.9|11615.3|11614.1|11611.1|11610.2|2456
1646949600000|2022-03-10 22:00:00|11614.9|11612.8|11615.1|11611.8|11616.2|11613|11613.2|11607.4|6039
1646953200000|2022-03-10 23:00:00|11615.2|11611.6|11618.8|11617.8|11622.6|11621.6|11614.6|11611.4|4907
1646956800000|2022-03-11 00:00:00|11618.7|11617.7|11632.5|11631.5|11639.2|11637.4|11615|11614|4261
1646960400000|2022-03-11 01:00:00|11632.4|11631.4|11629.8|11628.8|11635.3|11634.4|11622.8|11622|4682
1646964000000|2022-03-11 02:00:00|11629.7|11628.7|11626.2|11625.5|11629.8|11629|11623.4|11622.7|4034
1646967600000|2022-03-11 03:00:00|11626.1|11625.4|11645.3|11644.6|11648.2|11647.5|11625.9|11625|4054
1646971200000|2022-03-11 04:00:00|11645.4|11644.7|11656.5|11655.8|11657.2|11656.2|11643.2|11642.4|4285
1646974800000|2022-03-11 05:00:00|11656.6|11655.9|11669.6|11668.9|11675|11674.3|11651.9|11651.1|5486
1646978400000|2022-03-11 06:00:00|11669.5|11668.8|11672.3|11671.3|11673.2|11672.4|11658.4|11657.7|4334
1646982000000|2022-03-11 07:00:00|11672.6|11671.6|11672.3|11671.6|11680.4|11679.7|11668|11667.1|5958
1646985600000|2022-03-11 08:00:00|11672.2|11671.5|11696.7|11695.7|11698.6|11697.6|11670.7|11669.7|7052
1646989200000|2022-03-11 09:00:00|11696.6|11695.6|11695.4|11694.4|11706.5|11705.8|11691.7|11690.9|6025
1646992800000|2022-03-11 10:00:00|11695.3|11694.6|11689.7|11688.7|11696.2|11695.4|11680.3|11679.4|5037
1646996400000|2022-03-11 11:00:00|11689.6|11688.6|11689.7|11688.7|11700.2|11699.3|11680.3|11679.3|8647
1647000000000|2022-03-11 12:00:00|11689.6|11688.6|11688.7|11687.7|11696.7|11695.7|11682.6|11681.7|5610
1647003600000|2022-03-11 13:00:00|11688.6|11687.6|11692.1|11691.4|11697.4|11696.6|11682.7|11681.8|6603
1647007200000|2022-03-11 14:00:00|11692.2|11691.5|11690.8|11689.8|11696.4|11695.5|11686.3|11685.4|6122
1647010800000|2022-03-11 15:00:00|11690.6|11689.6|11699.8|11699.1|11700.4|11699.6|11687.5|11686.8|6779
1647014400000|2022-03-11 16:00:00|11699.7|11699|11709.5|11708.8|11718.8|11717.8|11698.1|11697.3|6038
1647018000000|2022-03-11 17:00:00|11709.4|11708.7|11720.3|11719.6|11722.1|11721.2|11707.7|11706.9|3709
1647021600000|2022-03-11 18:00:00|11720.1|11719.4|11725.6|11724.6|11731.3|11730.3|11715.7|11714.8|3950
1647025200000|2022-03-11 19:00:00|11725.5|11724.5|11735.9|11734.9|11736.2|11735.5|11723.9|11722.9|2650
1647028800000|2022-03-11 20:00:00|11735.8|11734.8|11725.5|11724.5|11735.8|11734.8|11725.2|11724.2|2482
1647032400000|2022-03-11 21:00:00|11725.7|11724.7|11732|11726|11733.8|11731|11724.7|11723.7|2922
1647205200000|2022-03-13 21:00:00|11738.2|11732.6|11737.6|11731.9|11742.7|11736.1|11736.7|11730.6|502
1647208800000|2022-03-13 22:00:00|11737.9|11732.7|11752.5|11751.5|11757.5|11755.5|11732.5|11728.5|5986
1647212400000|2022-03-13 23:00:00|11752.6|11751.6|11754|11753|11760.7|11759.7|11746.9|11745.3|4390
1647216000000|2022-03-14 00:00:00|11753.8|11752.8|11753.7|11752.7|11761.7|11760.7|11746.3|11745.3|6623
1647219600000|2022-03-14 01:00:00|11753.9|11752.9|11772.4|11771.4|11774.2|11773.2|11747.4|11746.4|5567
1647223200000|2022-03-14 02:00:00|11772.5|11771.5|11784.1|11783.1|11788.5|11787.5|11769.7|11768.7|4655
1647226800000|2022-03-14 03:00:00|11784.2|11783.2|11782.6|11781.6|11785.1|11784.1|11779.7|11778.6|3012
1647230400000|2022-03-14 04:00:00|11782.8|11781.8|11764.8|11763.8|11784.4|11783.6|11762.7|11761.6|2830
1647234000000|2022-03-14 05:00:00|11765.1|11764.1|11781.2|11780.5|11781.9|11780.9|11765.1|11764.1|3365
1647237600000|2022-03-14 06:00:00|11781.3|11780.3|11782.4|11781.4|11784|11783|11777|11776|2964
1647241200000|2022-03-14 07:00:00|11782.5|11781.5|11773|11772|11782.8|11781.8|11769.1|11768.1|4655
1647244800000|2022-03-14 08:00:00|11772.9|11771.9|11774.4|11773.4|11784.1|11782.8|11770.6|11769.5|5234
1647248400000|2022-03-14 09:00:00|11774.3|11773.3|11792.1|11791.4|11793|11792|11774.3|11773.3|5708
1647252000000|2022-03-14 10:00:00|11792|11791.3|11805.4|11804.7|11806.7|11805.8|11788.1|11787.2|6829
1647255600000|2022-03-14 11:00:00|11805.3|11804.6|11796.1|11795.1|11805.5|11804.8|11793.1|11792.3|5298
1647259200000|2022-03-14 12:00:00|11796.2|11795.2|11791|11790.3|11796.8|11795.9|11783.4|11782.7|6402
1647262800000|2022-03-14 13:00:00|11791.2|11790.5|11801.4|11800.4|11803.1|11802.1|11787.6|11786.6|5626
1647266400000|2022-03-14 14:00:00|11801.5|11800.5|11790.7|11789.7|11801.9|11801|11785.6|11784.6|4027
1647270000000|2022-03-14 15:00:00|11791|11790.3|11800.3|11799.6|11800.7|11799.9|11790|11789|4565
1647273600000|2022-03-14 16:00:00|11800.4|11799.7|11797.7|11797|11803.7|11802.8|11794.3|11793.4|4331
1647277200000|2022-03-14 17:00:00|11797.6|11796.9|11797.7|11796.7|11798.5|11797.7|11790.8|11790|3187
1647280800000|2022-03-14 18:00:00|11797.6|11796.6|11810.5|11809.5|11810.6|11809.6|11796|11795.1|2906
1647284400000|2022-03-14 19:00:00|11810.2|11809.2|11819.2|11818.5|11819.8|11819|11807.9|11807.1|2205
1647288000000|2022-03-14 20:00:00|11819.4|11818.4|11819.6|11818.1|11822.7|11821.5|11812.7|11811.6|3565
1647291600000|2022-03-14 21:00:00|11819.7|11817.9|11820.4|11817|11823.2|11819.4|11817|11811|10287
1647295200000|2022-03-14 22:00:00|11820.5|11817.1|11829|11828|11830.9|11829.9|11820.1|11817|7330
1647298800000|2022-03-14 23:00:00|11828.8|11827.8|11822.4|11821.7|11830.5|11829.5|11822.2|11821.3|3234
1647302400000|2022-03-15 00:00:00|11822.6|11821.6|11820.8|11819.8|11827|11826|11811.4|11810.5|4828
1647306000000|2022-03-15 01:00:00|11820.9|11819.9|11833.2|11832.2|11845.6|11844.7|11819.5|11818.8|6824
1647309600000|2022-03-15 02:00:00|11833.1|11832.1|11831.4|11830.4|11839.1|11838.1|11825.7|11824.7|6074
1647313200000|2022-03-15 03:00:00|11831.2|11830.2|11834|11833|11838.2|11837.3|11823.8|11822.9|4920
1647316800000|2022-03-15 04:00:00|11834.1|11833.1|11837.1|11836.4|11837.3|11836.6|11830.1|11829.3|3109
1647320400000|2022-03-15 05:00:00|11837|11836.3|11833.8|11832.8|11839.9|11839|11833.4|11832.5|3292
1647324000000|2022-03-15 06:00:00|11833.5|11832.9|11835|11834|11836.8|11835.9|11828.9|11828|3706
1647327600000|2022-03-15 07:00:00|11834.7|11833.8|11798.4|11797.4|11836.4|11835.6|11785.1|11784.1|9826
1647331200000|2022-03-15 08:00:00|11798.5|11797.5|11779.7|11779|11806.5|11805.5|11770.4|11769.4|9175
1647334800000|2022-03-15 09:00:00|11779.6|11778.9|11797.9|11796.9|11801.3|11800.5|11779.6|11778.9|5843
1647338400000|2022-03-15 10:00:00|11798|11797|11802.3|11801.3|11805.4|11804.4|11793.1|11792.1|4279
1647342000000|2022-03-15 11:00:00|11802.2|11801.2|11790.6|11789.6|11810.6|11809.7|11790.4|11789.5|5212
1647345600000|2022-03-15 12:00:00|11789.5|11788.8|11798.1|11797.4|11799.3|11798.5|11779.4|11778.6|7053
1647349200000|2022-03-15 13:00:00|11798.2|11797.5|11788.1|11787.4|11805|11804.2|11786.8|11785.8|8114
1647352800000|2022-03-15 14:00:00|11788|11787.3|11812.5|11811.8|11820.4|11819.4|11786.2|11785.2|7815
1647356400000|2022-03-15 15:00:00|11812.6|11811.9|11820.2|11819.5|11826.1|11825.1|11811.9|11811|7474
1647360000000|2022-03-15 16:00:00|11820.4|11819.4|11831.5|11830.8|11834.5|11833.8|11819.3|11818.3|5801
1647363600000|2022-03-15 17:00:00|11831.4|11830.7|11834.4|11833.7|11834.5|11833.8|11823.9|11823.2|3931
1647367200000|2022-03-15 18:00:00|11834.2|11833.4|11832.5|11831.5|11840.3|11839.3|11829.4|11828.5|3845
1647370800000|2022-03-15 19:00:00|11832.6|11831.6|11830.2|11829.2|11833|11832|11826.5|11824.9|3404
1647374400000|2022-03-15 20:00:00|11830.6|11828.7|11830.5|11828.6|11834.6|11833.1|11826.9|11825.6|2371
1647378000000|2022-03-15 21:00:00|11830.8|11828.3|11831.9|11829|11836.5|11832.3|11830.4|11827.1|4146
1647381600000|2022-03-15 22:00:00|11831.8|11829.5|11832.3|11831.3|11836.1|11834.8|11830.7|11828.6|3241
1647385200000|2022-03-15 23:00:00|11832|11831.1|11831.8|11830.8|11832.6|11831.5|11827.9|11826.9|2167
1647388800000|2022-03-16 00:00:00|11831.9|11830.9|11842.5|11841.8|11843.5|11842.5|11831|11830.1|3812
1647392400000|2022-03-16 01:00:00|11842.9|11841.9|11827.6|11826.6|11842.9|11842.1|11825|11824.2|6741
1647396000000|2022-03-16 02:00:00|11827.7|11826.7|11823.3|11822.6|11829.2|11828.4|11820.9|11820|3372
1647399600000|2022-03-16 03:00:00|11823.4|11822.7|11823.5|11822.8|11827.9|11827.1|11820|11819.2|2755
1647403200000|2022-03-16 04:00:00|11823.6|11822.9|11823.3|11822.6|11824.9|11824.1|11817.9|11817.1|2773
1647406800000|2022-03-16 05:00:00|11823.4|11822.7|11820.4|11819.7|11826.9|11826.1|11820.3|11819.6|3129
1647410400000|2022-03-16 06:00:00|11820.3|11819.6|11824.9|11823.9|11834|11833|11820|11819.2|4089
1647414000000|2022-03-16 07:00:00|11824.8|11824.1|11837.5|11836.5|11838.6|11837.7|11822.7|11821.7|4789
1647417600000|2022-03-16 08:00:00|11837.2|11836.3|11832.5|11831.5|11837.8|11837|11826.8|11825.6|6407
1647421200000|2022-03-16 09:00:00|11832.3|11831.6|11833.1|11832.4|11836.1|11835.4|11829.6|11828.8|4301
1647424800000|2022-03-16 10:00:00|11833.2|11832.5|11831.1|11830.1|11836.2|11835.3|11827.6|11826.6|5044
1647428400000|2022-03-16 11:00:00|11830.8|11829.8|11824.9|11823.9|11832.2|11831.3|11819.6|11818.7|4114
1647432000000|2022-03-16 12:00:00|11824.8|11823.8|11831.9|11831.2|11834.8|11833.9|11823.4|11822.7|5160
1647435600000|2022-03-16 13:00:00|11831.7|11830.9|11830.7|11830|11832.5|11831.8|11824.1|11823.4|4765
1647439200000|2022-03-16 14:00:00|11830.8|11830.1|11841.6|11840.6|11841.9|11840.9|11821.9|11820.9|9360
1647442800000|2022-03-16 15:00:00|11841.5|11840.5|11849.9|11849.2|11852.7|11851.7|11834.9|11833.9|6894
1647446400000|2022-03-16 16:00:00|11850|11849.3|11858.2|11857.5|11859.4|11858.5|11844.5|11843.5|4590
1647450000000|2022-03-16 17:00:00|11858.3|11857.6|11861.4|11857.7|11864.1|11863.1|11854.7|11853.7|4169
1647453600000|2022-03-16 18:00:00|11860.9|11857.8|11867.3|11866.3|11912.9|11911.9|11859.1|11855.3|20761
1647457200000|2022-03-16 19:00:00|11867.4|11866.4|11861.4|11860.4|11877.9|11876.9|11857.8|11856.7|12050
1647460800000|2022-03-16 20:00:00|11861.7|11860.7|11874.5|11868.5|11878.2|11876.2|11858.4|11857.6|5240
1647464400000|2022-03-16 21:00:00|11874.1|11868.1|11878.4|11875.5|11879.1|11876|11871.5|11865.5|13968
1647468000000|2022-03-16 22:00:00|11878.5|11875.3|11885.7|11884.7|11901.7|11899.3|11875.9|11874.3|7250
1647471600000|2022-03-16 23:00:00|11885.6|11884.6|11887.6|11886.6|11889.4|11888.4|11879.1|11878|3496
1647475200000|2022-03-17 00:00:00|11887.3|11886.3|11889.2|11888.2|11903.2|11902.4|11883.8|11882.5|7029
1647478800000|2022-03-17 01:00:00|11889.3|11888.3|11875.3|11874.3|11892.2|11891.3|11870.8|11869.8|6581
1647482400000|2022-03-17 02:00:00|11875.4|11874.4|11875|11874|11886.8|11885.8|11872.9|11872|4406
1647486000000|2022-03-17 03:00:00|11874.8|11873.8|11871|11870.3|11874.8|11873.8|11860.1|11859.2|5042
1647489600000|2022-03-17 04:00:00|11871.1|11870.4|11875.5|11874.5|11879.2|11878.2|11868.9|11868|4227
1647493200000|2022-03-17 05:00:00|11875.6|11874.6|11882.3|11881.6|11882.7|11881.9|11874.1|11873.2|3763
1647496800000|2022-03-17 06:00:00|11882.4|11881.7|11881.7|11880.7|11885.5|11884.8|11872.8|11872.1|4207
1647500400000|2022-03-17 07:00:00|11881.6|11880.6|11867.5|11866.8|11886|11885|11866.9|11866|5332
1647504000000|2022-03-17 08:00:00|11867.6|11866.6|11868.7|11867.7|11877.3|11876.3|11863.7|11862.7|5914
1647507600000|2022-03-17 09:00:00|11869|11868.3|11863|11862|11874.1|11873.2|11860.4|11859.4|5293
1647511200000|2022-03-17 10:00:00|11863.1|11862.1|11859.5|11858.5|11865.1|11864.2|11849.7|11848.7|6744
1647514800000|2022-03-17 11:00:00|11859.4|11858.4|11863.5|11862.5|11865.6|11864.6|11857.7|11856.8|3736
1647518400000|2022-03-17 12:00:00|11863.4|11862.4|11879|11878|11882|11881|11860.1|11859.1|6782
1647522000000|2022-03-17 13:00:00|11878.9|11877.9|11875.5|11874.8|11884.9|11884|11873.2|11872.2|6119
1647525600000|2022-03-17 14:00:00|11875.6|11874.6|11870.7|11869.7|11882.5|11881.5|11863.3|11862.3|6407
1647529200000|2022-03-17 15:00:00|11870.6|11869.6|11844.4|11843.4|11871.3|11870.3|11840.4|11839.4|6334
1647532800000|2022-03-17 16:00:00|11844.5|11843.5|11841.6|11840.6|11851.4|11850.6|11840.2|11839.2|4248
1647536400000|2022-03-17 17:00:00|11841.5|11840.5|11848.4|11847.4|11849.5|11848.6|11837.3|11836.3|3074
1647540000000|2022-03-17 18:00:00|11848.2|11847.5|11858.7|11857.7|11860.6|11859.7|11848.1|11847.3|2705
1647543600000|2022-03-17 19:00:00|11858.9|11857.9|11864.9|11863.9|11867.1|11866.1|11857.6|11856.6|2750
1647547200000|2022-03-17 20:00:00|11865|11864|11861|11858.3|11867.8|11866.4|11856.8|11855.2|3218
1647550800000|2022-03-17 21:00:00|11860.6|11858.3|11863.5|11859.9|11864.3|11860.9|11860.5|11856.6|8408
1647554400000|2022-03-17 22:00:00|11863.2|11859.6|11856.8|11854.9|11863.9|11860.2|11855.4|11854|5551
1647558000000|2022-03-17 23:00:00|11856.7|11855|11849.2|11848.2|11860.1|11859.1|11847.7|11846.7|3784
1647561600000|2022-03-18 00:00:00|11849.3|11848.3|11870.3|11869.3|11871.9|11871|11847.6|11846.7|5837
1647565200000|2022-03-18 01:00:00|11869.9|11869.2|11871.6|11870.9|11874.7|11874|11866.1|11865.4|3648
1647568800000|2022-03-18 02:00:00|11871.7|11871|11874.6|11873.9|11880.8|11879.8|11871.1|11870.4|2836
1647572400000|2022-03-18 03:00:00|11874.5|11873.8|11878.1|11877.4|11878.3|11877.5|11870.4|11869.6|2406
1647576000000|2022-03-18 04:00:00|11878|11877.3|11877.4|11876.7|11878.4|11877.6|11874.4|11873.7|1948
1647579600000|2022-03-18 05:00:00|11877.5|11876.8|11875.7|11875|11879.1|11878.3|11871.9|11871.1|2331
1647583200000|2022-03-18 06:00:00|11875.6|11874.9|11886.4|11885.4|11889|11888.1|11875.6|11874.9|3008
1647586800000|2022-03-18 07:00:00|11886.3|11885.3|11887.1|11886.4|11901.2|11900.2|11883.7|11882.9|5338
1647590400000|2022-03-18 08:00:00|11887|11886.3|11887.3|11886.3|11893.3|11892.6|11878.7|11877.7|4726
1647594000000|2022-03-18 09:00:00|11887.4|11886.4|11893.3|11892.6|11897|11896.3|11886|11885.3|3698
1647597600000|2022-03-18 10:00:00|11893.4|11892.4|11907.9|11907.2|11913.2|11912.2|11891.7|11890.9|4572
1647601200000|2022-03-18 11:00:00|11908|11907.3|11904.5|11903.8|11908.4|11907.7|11901|11900.2|3633
1647604800000|2022-03-18 12:00:00|11904.6|11903.9|11919.1|11918.1|11926|11924.9|11903.2|11902.3|5471
1647608400000|2022-03-18 13:00:00|11919.2|11918.2|11921|11920|11940.4|11939.6|11917|11916.2|7301
1647612000000|2022-03-18 14:00:00|11921.1|11920.1|11922|11921|11931.1|11930.4|11913.2|11912.2|5761
1647615600000|2022-03-18 15:00:00|11921.9|11920.9|11919.4|11918.4|11928.1|11926.8|11912.9|11911.9|6415
1647619200000|2022-03-18 16:00:00|11919.3|11918.6|11915.5|11914.5|11919.4|11918.6|11912.5|11911.7|4181
1647622800000|2022-03-18 17:00:00|11915.4|11914.4|11916.8|11915.8|11918.3|11917.4|11913.9|11912.9|2467
1647626400000|2022-03-18 18:00:00|11916.7|11915.7|11913.5|11912.5|11920.8|11920|11913.2|11912.3|2257
1647630000000|2022-03-18 19:00:00|11913.4|11912.4|11913.7|11912.7|11916|11915|11908.9|11907.9|2738
1647633600000|2022-03-18 20:00:00|11913.6|11912.6|11916|11915|11919.7|11916.3|11911.2|11910.2|1911
1647810000000|2022-03-20 21:00:00|11914.1|11902.1|11917.7|11907.7|11925.2|11913.2|11912|11901.2|988
1647813600000|2022-03-20 22:00:00|11917.8|11907.8|11929.3|11927.4|11932|11930.6|11915|11905.1|6842
1647817200000|2022-03-20 23:00:00|11928.5|11927.5|11927.1|11926.1|11930.5|11929.1|11924.2|11922.4|4389
1647820800000|2022-03-21 00:00:00|11926.9|11925.9|11918.7|11917.7|11929.2|11928.2|11915.2|11914.2|2651
1647824400000|2022-03-21 01:00:00|11918.8|11917.8|11919.9|11919.2|11923|11922.2|11915.5|11914.5|2162
1647828000000|2022-03-21 02:00:00|11920|11919|11917|11916|11920.1|11919.3|11914.1|11913.2|1850
1647831600000|2022-03-21 03:00:00|11917.1|11916.1|11920.2|11919.2|11920.4|11919.5|11916.2|11915.4|1264
1647835200000|2022-03-21 04:00:00|11920.1|11919.1|11925.3|11924.3|11925.3|11924.5|11918.4|11917.5|1551
1647838800000|2022-03-21 05:00:00|11925.2|11924.2|11928.2|11927.2|11929.5|11928.7|11924.3|11923.5|1520
1647842400000|2022-03-21 06:00:00|11928.3|11927.3|11926.7|11925.7|11930|11929.3|11924.8|11923.9|1630
1647846000000|2022-03-21 07:00:00|11926.5|11925.8|11921.6|11920.6|11929.6|11928.7|11920|11919.2|3744
1647849600000|2022-03-21 08:00:00|11921.3|11920.3|11921|11920.3|11924.6|11923.7|11917|11916.2|4420
1647853200000|2022-03-21 09:00:00|11921.3|11920.2|11924.9|11923.9|11928.6|11927.6|11920.8|11920|3674
1647856800000|2022-03-21 10:00:00|11925|11924|11922.6|11921.6|11925|11924|11917.6|11916.9|3174
1647860400000|2022-03-21 11:00:00|11922.7|11921.7|11917.9|11916.9|11923.9|11923|11910.9|11909.9|3687
1647864000000|2022-03-21 12:00:00|11918.1|11917.1|11922.8|11921.8|11928.1|11927.4|11916.2|11915.4|4122
1647867600000|2022-03-21 13:00:00|11923|11922.3|11917|11916.3|11923.9|11923.2|11912|11911.3|4439
1647871200000|2022-03-21 14:00:00|11917.1|11916.4|11914.2|11913.5|11921.5|11920.5|11911.7|11910.9|4445
1647874800000|2022-03-21 15:00:00|11914.4|11913.4|11916.8|11915.8|11925|11924|11911.8|11911.1|4350
1647878400000|2022-03-21 16:00:00|11916.7|11916.1|11927.2|11926.2|11929.7|11928.7|11911.9|11911.1|5456
1647882000000|2022-03-21 17:00:00|11927.1|11926.1|11937.6|11936.6|11947.2|11946.3|11926.9|11926.1|5394
1647885600000|2022-03-21 18:00:00|11937.5|11936.8|11947.7|11947|11948.2|11947.5|11936.2|11935.5|3245
1647889200000|2022-03-21 19:00:00|11947.8|11947.1|11949|11948|11949.8|11948.3|11945.2|11944.2|3115
1647892800000|2022-03-21 20:00:00|11949.3|11948.3|11948.3|11946.5|11950.6|11949.6|11945.2|11944.2|1998
1647896400000|2022-03-21 21:00:00|11948.6|11945.7|11948.5|11945.8|11949.5|11946.4|11947.3|11944.2|11179
1647900000000|2022-03-21 22:00:00|11948.2|11945.6|11948|11947|11949.4|11947.4|11944.2|11943|3185
1647903600000|2022-03-21 23:00:00|11948.1|11947.1|11959.8|11959.1|11963.3|11962.3|11947.7|11946.3|2868
1647907200000|2022-03-22 00:00:00|11959.7|11959|11995.1|11994.1|12008.8|12006.3|11958.6|11957.9|7350
1647910800000|2022-03-22 01:00:00|11995.2|11994.2|11986.3|11985.3|11999.1|11998.3|11983|11982.1|6436
1647914400000|2022-03-22 02:00:00|11986.2|11985.2|11988.4|11987.4|11992.9|11992.2|11985.9|11985.1|3753
1647918000000|2022-03-22 03:00:00|11988.2|11987.2|11991.4|11990.4|11994.4|11993.5|11987|11986.2|3333
1647921600000|2022-03-22 04:00:00|11991.5|11990.5|12038.4|12037.4|12047.4|12046|11991.4|11990.4|6600
1647925200000|2022-03-22 05:00:00|12038.1|12037.2|12033.3|12032.3|12041.6|12040.8|12028.3|12027.6|4523
1647928800000|2022-03-22 06:00:00|12033.4|12032.4|12047.7|12046.7|12049|12048|12031.7|12030.7|4697
1647932400000|2022-03-22 07:00:00|12047.9|12046.9|12047.1|12046.4|12049.7|12048.8|12041.1|12040.1|5360
1647936000000|2022-03-22 08:00:00|12047.2|12046.5|12046.4|12045.7|12049.5|12048.8|12032.8|12032|7451
1647939600000|2022-03-22 09:00:00|12046.5|12045.8|12084|12083.3|12088.9|12088.2|12043.7|12042.9|7209
1647943200000|2022-03-22 10:00:00|12084.1|12083.4|12088.6|12087.6|12103.6|12102.6|12082.1|12081.4|6894
1647946800000|2022-03-22 11:00:00|12088.4|12087.7|12078.5|12077.5|12093.8|12093.1|12058.4|12056.7|6797
1647950400000|2022-03-22 12:00:00|12078.7|12078|12055.5|12054.5|12091.3|12090.6|12038.5|12037.5|8015
1647954000000|2022-03-22 13:00:00|12055.4|12054.4|12062.1|12061.4|12068.7|12067.8|12050|12049.3|9972
1647957600000|2022-03-22 14:00:00|12062.4|12061.5|12076.9|12076.2|12079|12078.1|12060.5|12059.7|6695
1647961200000|2022-03-22 15:00:00|12076.8|12076.1|12067|12066.3|12082|12081.2|12063.6|12062.4|6327
1647964800000|2022-03-22 16:00:00|12067.2|12066.5|12068|12067.3|12069.9|12069.1|12052.8|12052|4921
1647968400000|2022-03-22 17:00:00|12067.8|12067.1|12082.4|12081.7|12082.7|12082|12065|12064.2|3354
1647972000000|2022-03-22 18:00:00|12082.3|12081.6|12073.1|12072.4|12082.9|12082.1|12070.3|12069.6|3026
1647975600000|2022-03-22 19:00:00|12073.2|12072.5|12077|12076.3|12078.8|12078|12071.4|12070.6|3514
1647979200000|2022-03-22 20:00:00|12077.1|12076.1|12083.1|12077.1|12084.5|12083.2|12076.6|12075.9|2179
1647982800000|2022-03-22 21:00:00|12084|12078|12084.8|12081.7|12087|12083.5|12080.3|12074.3|11690
1647986400000|2022-03-22 22:00:00|12085.1|12081.6|12119.8|12118.8|12130.6|12127.8|12081.3|12080.1|5058
1647990000000|2022-03-22 23:00:00|12120|12118.4|12134.7|12133.7|12142.7|12140.9|12108.5|12106.9|6629
1647993600000|2022-03-23 00:00:00|12134.6|12133.6|12112.4|12111.4|12134.9|12134.1|12110.7|12110|7967
1647997200000|2022-03-23 01:00:00|12112.3|12111.6|12116.4|12115.7|12119.6|12118.7|12079.7|12078.6|7239
1648000800000|2022-03-23 02:00:00|12116.3|12115.6|12103.7|12102.7|12118.1|12117.3|12093.4|12092.5|5499
1648004400000|2022-03-23 03:00:00|12103.8|12102.8|12108.7|12108|12113.4|12112.6|12098.4|12097.6|3856
1648008000000|2022-03-23 04:00:00|12108.8|12108.1|12107.6|12106.9|12116.3|12115.5|12106.9|12106.1|2983
1648011600000|2022-03-23 05:00:00|12107.5|12106.8|12103.6|12102.9|12110.9|12110.1|12098.9|12098.2|2939
1648015200000|2022-03-23 06:00:00|12104.1|12103.4|12114.9|12114.2|12117.1|12116.3|12104.1|12103.4|2822
1648018800000|2022-03-23 07:00:00|12115|12114|12106.4|12105.4|12115|12114.2|12101.3|12100.3|4574
1648022400000|2022-03-23 08:00:00|12106.3|12105.6|12090.5|12089.8|12109.3|12108.6|12085.5|12084.8|7389
1648026000000|2022-03-23 09:00:00|12090.4|12089.7|12100.6|12099.9|12103.4|12102.7|12089.6|12088.7|6073
1648029600000|2022-03-23 10:00:00|12100.5|12099.8|12099.9|12098.9|12105.6|12104.9|12096|12095.1|4244
1648033200000|2022-03-23 11:00:00|12099.8|12098.8|12079.9|12078.9|12101.4|12100.7|12079.5|12078.5|4958
1648036800000|2022-03-23 12:00:00|12080|12079|12072.1|12071.4|12089.1|12088.1|12059.9|12058.5|8115
1648040400000|2022-03-23 13:00:00|12072.5|12071.8|12074.6|12073.6|12079.3|12078.6|12064|12063.1|7386
1648044000000|2022-03-23 14:00:00|12074.7|12073.7|12098|12097|12101.1|12100.2|12066.3|12065.3|7348
1648047600000|2022-03-23 15:00:00|12097.5|12096.8|12103.7|12102.7|12114.9|12113.9|12092|12091.3|6534
1648051200000|2022-03-23 16:00:00|12103.9|12102.9|12107.3|12106.6|12107.4|12106.6|12099.1|12098.3|3773
1648054800000|2022-03-23 17:00:00|12107.2|12106.5|12107.3|12106.3|12110.2|12109.2|12101.8|12101.1|3961
1648058400000|2022-03-23 18:00:00|12107|12106.3|12113|12112.3|12113.6|12112.8|12102.9|12102.1|2469
1648062000000|2022-03-23 19:00:00|12113.1|12112.4|12113.4|12112.4|12116.4|12115.7|12108.8|12108.1|3098
1648065600000|2022-03-23 20:00:00|12112.9|12111.9|12116.6|12113.8|12116.6|12115.1|12109.4|12108.1|2303
1648069200000|2022-03-23 21:00:00|12116.9|12112.5|12114.3|12112.2|12117|12114|12113.8|12110.6|2486
1648072800000|2022-03-23 22:00:00|12114.5|12111.6|12111.5|12109.5|12115.2|12112.6|12105|12103.7|4611
1648076400000|2022-03-23 23:00:00|12110.7|12109.7|12112.7|12111.7|12118.4|12117.6|12107|12106|2561
1648080000000|2022-03-24 00:00:00|12112.8|12111.8|12098.6|12097.6|12120.4|12119.6|12096.9|12095.8|6511
1648083600000|2022-03-24 01:00:00|12098.5|12097.5|12122.9|12121.9|12131.3|12129.8|12095.8|12094.8|6542
1648087200000|2022-03-24 02:00:00|12122.8|12121.8|12121.8|12121.1|12127|12126.3|12116.7|12115.7|4143
1648090800000|2022-03-24 03:00:00|12121.7|12121|12122.6|12121.9|12124.4|12123.6|12117.5|12116.5|2567
1648094400000|2022-03-24 04:00:00|12122.7|12122|12122.7|12122|12126.2|12125.5|12119|12118|2934
1648098000000|2022-03-24 05:00:00|12122.8|12122.1|12144.4|12143.7|12149.5|12148.5|12122.5|12121.7|3860
1648101600000|2022-03-24 06:00:00|12144.5|12143.8|12158.9|12157.9|12161.5|12160.5|12136.8|12136|4995
1648105200000|2022-03-24 07:00:00|12159.2|12158.2|12163.7|12162.7|12175.3|12174.6|12154.6|12153.7|6953
1648108800000|2022-03-24 08:00:00|12163.6|12162.6|12163.2|12162.2|12168.5|12167.8|12147.4|12146.4|7421
1648112400000|2022-03-24 09:00:00|12163.1|12162.1|12167.6|12166.9|12173.7|12173|12160.5|12159.6|5980
1648116000000|2022-03-24 10:00:00|12167.8|12167.1|12165.7|12165|12172.4|12171.4|12161.3|12160.5|4744
1648119600000|2022-03-24 11:00:00|12165.8|12164.8|12158.5|12157.5|12168.3|12167.5|12154.6|12153.6|5311
1648123200000|2022-03-24 12:00:00|12158.6|12157.6|12166.1|12165.4|12173.6|12172.9|12156.9|12156|5964
1648126800000|2022-03-24 13:00:00|12166.2|12165.5|12197.9|12197.2|12199.9|12198.9|12166.2|12165.5|8521
1648130400000|2022-03-24 14:00:00|12197.7|12196.9|12193.1|12192.1|12200.3|12199.6|12184.6|12183.6|6562
1648134000000|2022-03-24 15:00:00|12193.3|12192.6|12205.5|12204.8|12213.2|12212.2|12183.8|12182.8|7652
1648137600000|2022-03-24 16:00:00|12205.8|12204.7|12238.5|12237.5|12241.2|12240.3|12204.3|12203.6|6931
1648141200000|2022-03-24 17:00:00|12238.4|12237.4|12230.5|12229.5|12238.8|12237.9|12228|12227.1|4783
1648144800000|2022-03-24 18:00:00|12230.9|12229.9|12224.2|12223.5|12236.3|12235.5|12223.7|12223|4070
1648148400000|2022-03-24 19:00:00|12224.3|12223.6|12232.2|12231.2|12233.2|12232.3|12223|12222|3187
1648152000000|2022-03-24 20:00:00|12232.3|12231.3|12237.1|12231.1|12241.7|12240.7|12230.8|12229.8|2793
1648155600000|2022-03-24 21:00:00|12237.7|12231.7|12239.8|12234.7|12241|12236.9|12234.6|12229.3|3749
1648159200000|2022-03-24 22:00:00|12240.7|12235|12239.2|12238.2|12243.7|12241.9|12231.7|12226.4|5965
1648162800000|2022-03-24 23:00:00|12239.1|12238.1|12235.8|12234.8|12244.5|12243.3|12231.4|12230.4|3632
1648166400000|2022-03-25 00:00:00|12235.7|12234.7|12206|12205.3|12236.6|12235.6|12196.9|12195.9|9159
1648170000000|2022-03-25 01:00:00|12206.1|12205.1|12193.8|12192.8|12210.1|12209.1|12171.6|12170.6|10635
1648173600000|2022-03-25 02:00:00|12193.7|12192.7|12181.1|12180.1|12194.6|12193.8|12174.1|12173|5885
1648177200000|2022-03-25 03:00:00|12181.2|12180.2|12160.6|12159.6|12183.2|12182.3|12151|12150|5858
1648180800000|2022-03-25 04:00:00|12160.7|12159.7|12147.4|12146.4|12163.1|12162.3|12118.5|12117.5|8688
1648184400000|2022-03-25 05:00:00|12147.3|12146.3|12171.1|12170.1|12172.9|12172|12142.9|12142.1|5696
1648188000000|2022-03-25 06:00:00|12170.7|12170|12179.6|12178.6|12195.9|12194.9|12169.7|12169|5158
1648191600000|2022-03-25 07:00:00|12179.5|12178.5|12174.6|12173.6|12187.3|12186.5|12166.1|12165.1|6862
1648195200000|2022-03-25 08:00:00|12174.7|12173.7|12151.6|12150.6|12181.3|12180.3|12142.5|12141.5|8470
1648198800000|2022-03-25 09:00:00|12151.7|12150.7|12163.7|12162.7|12167.6|12166.9|12145.8|12145.1|6959
1648202400000|2022-03-25 10:00:00|12163.6|12162.6|12173.1|12172.4|12173.9|12173|12154.8|12154|4783
1648206000000|2022-03-25 11:00:00|12173.2|12172.2|12167.1|12166.1|12178.6|12177.8|12160.7|12160|4613
1648209600000|2022-03-25 12:00:00|12167.2|12166.2|12175.5|12174.8|12180.1|12179.2|12163.5|12162.8|4874
1648213200000|2022-03-25 13:00:00|12175.6|12174.9|12215.6|12214.6|12224.4|12223.4|12173.6|12172.6|10519
1648216800000|2022-03-25 14:00:00|12215.8|12214.2|12202.5|12201.5|12219.9|12218.9|12187.9|12186.9|9544
1648220400000|2022-03-25 15:00:00|12202.4|12201.4|12200.1|12199.1|12206.5|12205.6|12177.9|12176.9|10289
1648224000000|2022-03-25 16:00:00|12200|12199|12203.3|12202.3|12208.3|12207.3|12196.3|12195.3|6746
1648227600000|2022-03-25 17:00:00|12203.5|12202.5|12210.7|12209.7|12213.1|12211.9|12195.9|12194.9|4892
1648231200000|2022-03-25 18:00:00|12210.8|12209.8|12213.7|12212.7|12216.2|12215.5|12201.5|12200.6|4256
1648234800000|2022-03-25 19:00:00|12213.9|12212.9|12215.6|12214.6|12219.7|12218.7|12209.1|12208.2|3725
1648238400000|2022-03-25 20:00:00|12215.3|12214.6|12209.9|12208.9|12222|12220.6|12207.9|12204.7|3757
1648411200000|2022-03-27 20:00:00|12197.7|12195.7|12214.3|12204.3|12217|12207.6|12197.7|12191.5|143
1648414800000|2022-03-27 21:00:00|12214.1|12204|12207.4|12201.4|12214.3|12206.6|12203.1|12198.9|1303
1648418400000|2022-03-27 22:00:00|12207.5|12201.5|12228.5|12226.8|12230.9|12229.2|12206.4|12201|5947
1648422000000|2022-03-27 23:00:00|12228.2|12227.2|12227.8|12226.8|12238.1|12235.7|12222.9|12222|4297
1648425600000|2022-03-28 00:00:00|12227.5|12226.5|12223.7|12222.7|12232.2|12231.2|12215|12214|7028
1648429200000|2022-03-28 01:00:00|12223.6|12222.6|12297.7|12296.7|12298.5|12297.6|12217.8|12216.8|12726
1648432800000|2022-03-28 02:00:00|12297.8|12296.8|12290.8|12289.8|12312.3|12310.3|12276.5|12275.4|9131
1648436400000|2022-03-28 03:00:00|12290.9|12289.9|12308.5|12307.5|12317.3|12316.3|12286.1|12285.1|5073
1648440000000|2022-03-28 04:00:00|12308.6|12307.6|12305.8|12304.8|12311.7|12310.7|12297|12296.2|5726
1648443600000|2022-03-28 05:00:00|12305.9|12304.9|12324|12323|12326.4|12325.6|12305|12304.3|4596
1648447200000|2022-03-28 06:00:00|12323.9|12322.9|12334.1|12333.4|12335.1|12334.3|12303.4|12302|7962
1648450800000|2022-03-28 07:00:00|12334.4|12333.5|12393.1|12392.1|12402.3|12401.3|12328.1|12327.1|12154
1648454400000|2022-03-28 08:00:00|12393.3|12392.3|12469.5|12468|12511.3|12509.1|12387.1|12386.1|16018
1648458000000|2022-03-28 09:00:00|12469.4|12467.9|12429.8|12428.8|12471.9|12470.5|12405.6|12404.3|15969
1648461600000|2022-03-28 10:00:00|12430.1|12429.1|12427.6|12426.6|12440.3|12438.8|12367.6|12366.1|16796
1648465200000|2022-03-28 11:00:00|12427.4|12426.4|12405.9|12404.9|12427.5|12426.4|12391.9|12390.3|13924
1648468800000|2022-03-28 12:00:00|12406|12405|12366|12365|12413.3|12412.3|12338.5|12337.2|16143
1648472400000|2022-03-28 13:00:00|12366.1|12365.1|12382.4|12381.4|12388|12387|12351.8|12350.6|11928
1648476000000|2022-03-28 14:00:00|12382.3|12381.3|12355.2|12354.2|12386.6|12385.6|12341.1|12339.2|16328
1648479600000|2022-03-28 15:00:00|12355.3|12354.3|12328.2|12327.2|12357|12356|12325.5|12324.5|13417
1648483200000|2022-03-28 16:00:00|12328.3|12327.3|12340.8|12339.8|12342.1|12341.1|12315.2|12313.7|7711
1648486800000|2022-03-28 17:00:00|12340.9|12339.9|12349|12348|12349.3|12348.3|12326.2|12325.2|6141
1648490400000|2022-03-28 18:00:00|12349|12348.3|12357.1|12355.3|12371|12369.3|12345.5|12344.8|8138
1648494000000|2022-03-28 19:00:00|12356.9|12355.9|12384.1|12383.1|12390.3|12389.3|12356.8|12355.4|6965
1648497600000|2022-03-28 20:00:00|12384|12383.3|12391.8|12385.8|12394.6|12393.1|12383.9|12382.4|3195
1648501200000|2022-03-28 21:00:00|12391.4|12385.4|12392.1|12386.6|12393.6|12388.4|12378.9|12372.9|3311
1648504800000|2022-03-28 22:00:00|12391.9|12386.1|12416|12413.7|12420.5|12418.5|12374.8|12372.6|7632
1648508400000|2022-03-28 23:00:00|12415.8|12414.1|12361.1|12360.1|12416|12414.3|12354.9|12353.6|8882
1648512000000|2022-03-29 00:00:00|12361|12360|12414.9|12413.9|12431.5|12430|12332|12330.5|17109
1648515600000|2022-03-29 01:00:00|12414.6|12413.6|12369.7|12368.7|12419.1|12417.8|12352.7|12351.4|17221
1648519200000|2022-03-29 02:00:00|12370.1|12368.4|12336.4|12335.4|12378.5|12377.5|12325.5|12324.3|11122
1648522800000|2022-03-29 03:00:00|12336.3|12335.3|12318.6|12317.6|12350|12348.8|12311.1|12309.7|11029
1648526400000|2022-03-29 04:00:00|12318.5|12317.5|12337.1|12336.4|12343|12341.5|12315.7|12314.4|9132
1648530000000|2022-03-29 05:00:00|12337.2|12336.5|12360.3|12359.6|12368.4|12367.5|12330|12329.1|7978
1648533600000|2022-03-29 06:00:00|12360.8|12359.8|12351.3|12350.3|12362.6|12361.3|12330.9|12330.1|9644
1648537200000|2022-03-29 07:00:00|12351.2|12350.2|12357.8|12357.1|12378.3|12377.3|12343.9|12342.1|10094
1648540800000|2022-03-29 08:00:00|12357.7|12356.8|12373|12372.3|12378.8|12378|12340.9|12339.3|9259
1648544400000|2022-03-29 09:00:00|12373.1|12372.1|12375.6|12374.9|12381.3|12380.6|12359.5|12358.6|9611
1648548000000|2022-03-29 10:00:00|12375.4|12374.7|12351.6|12350.6|12375.4|12374.7|12344.4|12343.7|8271
1648551600000|2022-03-29 11:00:00|12351.5|12350.5|12358.7|12358|12376|12375|12351.1|12350.4|9996
1648555200000|2022-03-29 12:00:00|12358.2|12357.5|12286.6|12285.6|12359|12358.3|12250.2|12248.8|19967
1648558800000|2022-03-29 13:00:00|12286.8|12285.3|12229.4|12227.8|12303.7|12302.3|12219.9|12218.7|13546
1648562400000|2022-03-29 14:00:00|12229.3|12226|12272.3|12271.3|12280.4|12279.3|12198.3|12197.2|13833
1648566000000|2022-03-29 15:00:00|12272.2|12271.5|12259.8|12259.1|12284.1|12283.1|12254.6|12253.9|9920
1648569600000|2022-03-29 16:00:00|12259.7|12259|12266.5|12265.8|12273.8|12272.4|12255.7|12254.8|5852
1648573200000|2022-03-29 17:00:00|12266.4|12265.7|12283.1|12282.4|12286|12285.2|12265.7|12265|6415
1648576800000|2022-03-29 18:00:00|12283.2|12282.5|12293.7|12293|12294.5|12293.8|12278.5|12277.8|5534
1648580400000|2022-03-29 19:00:00|12293.7|12292.7|12288.3|12287.3|12296.1|12295|12287|12285.7|5724
1648584000000|2022-03-29 20:00:00|12288.2|12287.5|12291.2|12285.2|12291.6|12290.6|12285.9|12285.2|2940
1648587600000|2022-03-29 21:00:00|12291.1|12285.1|12291.4|12285.7|12292|12287.7|12286.7|12280.7|1799
1648591200000|2022-03-29 22:00:00|12291.3|12285.8|12299.5|12297.5|12300.4|12298.8|12286|12283.2|6543
1648594800000|2022-03-29 23:00:00|12300|12298.2|12313.1|12312.4|12321.3|12320.4|12284.4|12283.4|7362
1648598400000|2022-03-30 00:00:00|12312.9|12312.2|12249.5|12248.5|12313.1|12312.4|12242.3|12240.8|17019
1648602000000|2022-03-30 01:00:00|12249.6|12248.6|12234.8|12233.8|12254.2|12253|12198.2|12196.5|17562
1648605600000|2022-03-30 02:00:00|12234.9|12233.9|12191.9|12190.3|12235.7|12234.7|12179.4|12177.7|16961
1648609200000|2022-03-30 03:00:00|12191.6|12190.6|12167|12166|12197.2|12196|12132.1|12130.3|18137
1648612800000|2022-03-30 04:00:00|12166.9|12165.9|12190.4|12189.4|12192.1|12191|12154.4|12152.7|11720
1648616400000|2022-03-30 05:00:00|12190.5|12189.5|12200.9|12199.9|12202.7|12201.5|12178.8|12177.8|8465
1648620000000|2022-03-30 06:00:00|12200.8|12199.8|12194.8|12193.2|12209|12207.9|12162.5|12161.2|13012
1648623600000|2022-03-30 07:00:00|12194.6|12193.6|12188.8|12187.8|12201.2|12200.3|12161.5|12160.7|13045
1648627200000|2022-03-30 08:00:00|12188.6|12187.9|12161.8|12160.8|12189.4|12188.7|12152.9|12152|9592
1648630800000|2022-03-30 09:00:00|12162|12160.5|12188.6|12187.9|12197.4|12196.4|12157.8|12156.8|8959
1648634400000|2022-03-30 10:00:00|12188.5|12187.8|12193.5|12192.5|12205.4|12204.1|12174.8|12173.8|9817
1648638000000|2022-03-30 11:00:00|12193.4|12192.4|12173.5|12172.8|12195.6|12194.9|12163.3|12162.6|7195
1648641600000|2022-03-30 12:00:00|12173.4|12172.7|12185.4|12184.7|12190.2|12189.5|12167|12165.4|9326
1648645200000|2022-03-30 13:00:00|12185.5|12184.8|12191.3|12190.6|12225.3|12224|12165|12163.8|12768
1648648800000|2022-03-30 14:00:00|12191.4|12190.4|12201.9|12201.2|12203.5|12202.8|12173.3|12172.5|11389
1648652400000|2022-03-30 15:00:00|12201.7|12201|12195.8|12195.1|12205.6|12204.9|12184|12183.3|7008
1648656000000|2022-03-30 16:00:00|12195.6|12194.9|12190.1|12189.4|12198.9|12197.9|12188.1|12186.9|4379
1648659600000|2022-03-30 17:00:00|12190.2|12189.5|12192.6|12191.9|12192.9|12192.2|12187.2|12186.4|2964
1648663200000|2022-03-30 18:00:00|12192.7|12192|12174.6|12173.9|12193.1|12192.4|12174.3|12173.4|3924
1648666800000|2022-03-30 19:00:00|12174.8|12174.1|12182.6|12181.9|12187|12186.3|12174.5|12173.8|4205
1648670400000|2022-03-30 20:00:00|12182.7|12182|12187|12181|12187.3|12184.6|12179.2|12177.9|2862
1648674000000|2022-03-30 21:00:00|12186.9|12180.9|12191.2|12185.2|12198.1|12192.1|12184.8|12180.9|2271
1648677600000|2022-03-30 22:00:00|12191.1|12185.1|12192|12190.3|12200.1|12198|12184.9|12182.4|7193
1648681200000|2022-03-30 23:00:00|12192.1|12190.8|12202.6|12201.9|12217|12216.3|12191.2|12189.9|5723
1648684800000|2022-03-31 00:00:00|12202.8|12202.1|12229.8|12228.7|12247.2|12244.7|12190.9|12189.7|17338
1648688400000|2022-03-31 01:00:00|12229.7|12228.5|12214.4|12213.7|12246.4|12245.1|12209.9|12209|12993
1648692000000|2022-03-31 02:00:00|12214.3|12213.6|12218.2|12217.2|12219.7|12218.8|12197.5|12195.8|8879
1648695600000|2022-03-31 03:00:00|12218.3|12217.3|12233.8|12233.1|12239.4|12238.7|12215.5|12214.8|6487
1648699200000|2022-03-31 04:00:00|12234.1|12233.4|12223|12222.3|12236.1|12235.3|12219.4|12218.5|7228
1648702800000|2022-03-31 05:00:00|12223.1|12222.4|12206.5|12205.8|12228.4|12227.6|12206.1|12205.4|6933
1648706400000|2022-03-31 06:00:00|12206.1|12205.4|12157.6|12156.6|12206.1|12205.4|12153.8|12153|13636
1648710000000|2022-03-31 07:00:00|12157.3|12156.3|12164.6|12163.9|12170|12168.8|12134.7|12133.5|11607
1648713600000|2022-03-31 08:00:00|12164.4|12163.7|12218.4|12217.7|12223.2|12222.2|12164.3|12163.6|12987
1648717200000|2022-03-31 09:00:00|12218.3|12217.6|12195|12194.3|12218.5|12217.8|12192.5|12191.5|9175
1648720800000|2022-03-31 10:00:00|12195.1|12194.1|12167.7|12167|12197.9|12197.2|12167.2|12166.5|6872
1648724400000|2022-03-31 11:00:00|12167.8|12167.1|12163.4|12162.4|12180.8|12180.1|12159.8|12159.1|7695
1648728000000|2022-03-31 12:00:00|12163.3|12162.3|12162.3|12161.6|12186|12185|12155|12153.9|9985
1648731600000|2022-03-31 13:00:00|12162.5|12161.8|12151.3|12150.3|12176.6|12175.9|12151|12150.1|11541
1648735200000|2022-03-31 14:00:00|12151.4|12150.4|12138.4|12137.4|12183|12182|12130.5|12129.5|13048
1648738800000|2022-03-31 15:00:00|12138.3|12137.6|12142.8|12142.1|12151.9|12151.2|12128.7|12127.8|9312
1648742400000|2022-03-31 16:00:00|12142.7|12142|12156.5|12155.8|12168|12167.3|12142.7|12142|6099
1648746000000|2022-03-31 17:00:00|12156.6|12155.9|12156.6|12155.9|12164|12163|12153.3|12152.6|4524
1648749600000|2022-03-31 18:00:00|12156.5|12155.8|12161.2|12160.2|12161.9|12161|12152.9|12152.2|4058
1648753200000|2022-03-31 19:00:00|12161|12160|12172.7|12172|12177.4|12176.7|12157|12156.3|4321
1648756800000|2022-03-31 20:00:00|12172.6|12171.9|12172.2|12166.2|12178.4|12177.4|12168.4|12165.1|4052
1648760400000|2022-03-31 21:00:00|12172.3|12166.3|12170.4|12166.8|12175.6|12171.2|12169.6|12164.1|2212
1648764000000|2022-03-31 22:00:00|12170.5|12166.6|12176.3|12174.6|12184.7|12180.9|12169.7|12165.2|7580
1648767600000|2022-03-31 23:00:00|12176.5|12174.7|12175.1|12174.4|12191.5|12190.7|12174.6|12173.9|4389
1648771200000|2022-04-01 00:00:00|12175|12174.3|12212.5|12211.5|12220.2|12219.2|12174.9|12174.2|9270
1648774800000|2022-04-01 01:00:00|12212.4|12211.4|12234.1|12233.1|12238.4|12237.4|12207.9|12207.2|7959
1648778400000|2022-04-01 02:00:00|12233.9|12233.2|12266.3|12265.3|12269.9|12269|12227.8|12227.1|7810
1648782000000|2022-04-01 03:00:00|12266.4|12265.4|12263.4|12262.7|12274.5|12273.2|12258.5|12257.8|6033
1648785600000|2022-04-01 04:00:00|12263.6|12262.9|12260.6|12259.9|12263.7|12263|12245.3|12244.2|6464
1648789200000|2022-04-01 05:00:00|12260.5|12259.8|12239.8|12239.1|12265.9|12265.2|12234.2|12233|5393
1648792800000|2022-04-01 06:00:00|12238|12237.3|12247.2|12246.5|12250|12249.1|12224.9|12223.9|8971
1648796400000|2022-04-01 07:00:00|12247.3|12246.6|12263.5|12262.8|12265.5|12264.5|12243.1|12242.1|9655
1648800000000|2022-04-01 08:00:00|12263.6|12262.9|12257.8|12256.8|12277.1|12276.2|12248.4|12247.7|7882
1648803600000|2022-04-01 09:00:00|12257.7|12256.7|12246.1|12245.4|12258|12256.8|12236.5|12235.6|7582
1648807200000|2022-04-01 10:00:00|12246.2|12245.5|12243.8|12243.1|12250.6|12249.8|12234|12233.3|5742
1648810800000|2022-04-01 11:00:00|12243.7|12243|12245.8|12245.1|12250.3|12249.6|12238.9|12238.2|4993
1648814400000|2022-04-01 12:00:00|12246|12245.3|12280.3|12279.6|12282.5|12281.8|12244.8|12244.1|10787
1648818000000|2022-04-01 13:00:00|12280.2|12279.5|12296.6|12293.3|12300.6|12299.8|12262.2|12261.5|10273
1648821600000|2022-04-01 14:00:00|12296.7|12293.1|12284|12283.3|12304.2|12303.2|12280.5|12279.5|8833
1648825200000|2022-04-01 15:00:00|12284.3|12283.6|12260.3|12259.6|12294.6|12293.9|12255.6|12254.9|6370
1648828800000|2022-04-01 16:00:00|12260.4|12259.7|12257.6|12256.9|12263.7|12263|12252|12251.3|4377
1648832400000|2022-04-01 17:00:00|12257.5|12256.8|12257.9|12257.2|12260.5|12259.5|12248.3|12247.6|4166
1648836000000|2022-04-01 18:00:00|12258.1|12257.1|12262.5|12261.8|12266|12265.3|12256.8|12255.9|4698
1648839600000|2022-04-01 19:00:00|12262.6|12261.9|12254.3|12253.6|12262.8|12261.9|12246.5|12245.8|5106
1648843200000|2022-04-01 20:00:00|12254.2|12253.3|12261.2|12255.2|12262.5|12258|12246.3|12244.9|3715
1649016000000|2022-04-03 20:00:00|12267.5|12261.7|12265.6|12259.5|12288.1|12276.1|12264.2|12256.2|210
1649019600000|2022-04-03 21:00:00|12267.5|12261.7|12258.6|12252.6|12268.4|12263.3|12254.4|12248.4|1425
1649023200000|2022-04-03 22:00:00|12258.4|12252.7|12267.5|12265.6|12275.5|12273|12258.2|12252.2|9272
1649026800000|2022-04-03 23:00:00|12267.4|12265.5|12264.1|12263.4|12269.7|12268.9|12258.9|12257.9|4782
1649030400000|2022-04-04 00:00:00|12264|12263.3|12241.2|12240.2|12264.1|12263.4|12227|12226|8775
1649034000000|2022-04-04 01:00:00|12241.1|12240.1|12257.8|12257.1|12258.5|12257.8|12238.6|12237.9|6035
1649037600000|2022-04-04 02:00:00|12257.9|12257.2|12265.9|12265.2|12270.9|12270.2|12257|12256.3|4129
1649041200000|2022-04-04 03:00:00|12266|12265.3|12273.8|12273.1|12278.3|12277.4|12261.6|12260.9|2839
1649044800000|2022-04-04 04:00:00|12273.7|12273|12259.8|12259.1|12276.5|12275.8|12257.1|12256.4|4123
1649048400000|2022-04-04 05:00:00|12259.9|12259.2|12266.9|12266.2|12269.5|12268.8|12255.7|12255|4149
1649052000000|2022-04-04 06:00:00|12267.3|12266.6|12265|12264.3|12280.6|12279.9|12263.2|12262.5|6173
1649055600000|2022-04-04 07:00:00|12265.1|12264.4|12265.6|12264.9|12270|12269.3|12250.4|12249.7|6806
1649059200000|2022-04-04 08:00:00|12265.5|12264.8|12263.1|12262.4|12265.8|12264.9|12251.4|12250.3|6058
1649062800000|2022-04-04 09:00:00|12262.9|12262.2|12257.4|12256.7|12264.8|12264.1|12256.5|12255.8|4468
1649066400000|2022-04-04 10:00:00|12257.3|12256.6|12281.3|12280.6|12283.9|12283.2|12257.2|12256.5|3885
1649070000000|2022-04-04 11:00:00|12281.6|12280.9|12278.7|12278|12281.9|12281.2|12271.2|12270.5|4714
1649073600000|2022-04-04 12:00:00|12278.6|12277.9|12263.9|12263.2|12279.4|12278.7|12260.7|12260|5830
1649077200000|2022-04-04 13:00:00|12264|12263.3|12276.1|12275.1|12278.6|12277.9|12262.8|12262.1|7536
1649080800000|2022-04-04 14:00:00|12276.5|12274.8|12274.3|12273.6|12296.7|12295.4|12270.5|12269.8|9174
1649084400000|2022-04-04 15:00:00|12274.4|12273.7|12272.5|12271.8|12278.3|12277.6|12267.4|12266.7|4735
1649088000000|2022-04-04 16:00:00|12272.6|12271.9|12275|12274.3|12282.9|12282.2|12270.5|12269.8|3912
1649091600000|2022-04-04 17:00:00|12274.9|12274.2|12279.3|12278.6|12279.9|12279.2|12268.2|12267.5|3401
1649095200000|2022-04-04 18:00:00|12279.4|12278.7|12281.3|12280.6|12282|12281.3|12274.6|12273.9|3255
1649098800000|2022-04-04 19:00:00|12281.4|12280.7|12276.9|12276.2|12284|12283.3|12275.9|12274.9|3308
1649102400000|2022-04-04 20:00:00|12277.4|12276.7|12281.5|12277.8|12281.5|12278.9|12274.2|12273.1|2485
1649106000000|2022-04-04 21:00:00|12284.6|12278.6|12281.4|12277.8|12285.6|12279.6|12279.2|12275.3|3679
1649109600000|2022-04-04 22:00:00|12281.3|12277.9|12275.4|12273.5|12283.9|12278.6|12273.1|12271.5|3934
1649113200000|2022-04-04 23:00:00|12274.8|12273.8|12280.6|12279.6|12281.9|12281|12274.7|12273.7|2284
1649116800000|2022-04-05 00:00:00|12280.5|12279.5|12257|12256|12286.7|12285.9|12238|12236.6|9653
1649120400000|2022-04-05 01:00:00|12256.9|12255.9|12255.9|12254.9|12264.1|12263.1|12247.6|12246.6|6158
1649124000000|2022-04-05 02:00:00|12256|12255|12258.9|12258.2|12259.1|12258.4|12249.6|12248.6|3407
1649127600000|2022-04-05 03:00:00|12259.1|12258.1|12252.2|12251.5|12260.2|12259.3|12248.6|12247.7|3104
1649131200000|2022-04-05 04:00:00|12252.3|12251.6|12255.3|12254.6|12262.5|12261.5|12249.6|12248.6|5254
1649134800000|2022-04-05 05:00:00|12255.4|12254.3|12251.1|12250.1|12258.9|12258|12243.5|12242.6|4442
1649138400000|2022-04-05 06:00:00|12251.5|12250.5|12258.7|12258|12260.4|12259.6|12249.8|12248.8|5659
1649142000000|2022-04-05 07:00:00|12258.8|12257.8|12291.3|12290.3|12300.4|12299.5|12257.6|12256.8|9196
1649145600000|2022-04-05 08:00:00|12291|12290|12282.9|12282.2|12295.9|12295|12279.2|12278.1|6662
1649149200000|2022-04-05 09:00:00|12283|12282.3|12282.9|12281.9|12284.8|12284.1|12270.1|12268.7|5641
1649152800000|2022-04-05 10:00:00|12282.8|12281.8|12289.9|12288.9|12299.2|12298.2|12282.5|12281.7|5900
1649156400000|2022-04-05 11:00:00|12290.1|12289.1|12293.1|12292.4|12298.2|12297.3|12281.9|12281.1|5195
1649160000000|2022-04-05 12:00:00|12292.9|12292.2|12283.8|12283.1|12300.6|12299.9|12279.3|12278.3|6296
1649163600000|2022-04-05 13:00:00|12283.7|12283|12284.5|12283.5|12289.3|12288.5|12275.5|12274.6|7797
1649167200000|2022-04-05 14:00:00|12286.4|12282.9|12330.9|12329.9|12345.1|12344.1|12280.6|12279.7|13004
1649170800000|2022-04-05 15:00:00|12331.2|12330.2|12349.5|12348.8|12349.8|12349|12326.8|12325.8|7029
1649174400000|2022-04-05 16:00:00|12349.8|12349|12359.1|12358.4|12360.3|12359.6|12348.7|12347.9|4806
1649178000000|2022-04-05 17:00:00|12359|12358.3|12365|12364.3|12367.4|12366.5|12355.6|12354.6|4193
1649181600000|2022-04-05 18:00:00|12365.1|12364.4|12360.8|12360.1|12365.9|12365.2|12356.9|12356|3323
1649185200000|2022-04-05 19:00:00|12360.6|12359.9|12361.3|12360.6|12365.6|12364.7|12357|12356.2|3655
1649188800000|2022-04-05 20:00:00|12361.4|12360.7|12361.3|12358.4|12365|12364.2|12359.1|12357.6|2274
1649192400000|2022-04-05 21:00:00|12361.8|12357.4|12362.4|12359|12365.1|12360.1|12355.1|12349.1|2368
1649196000000|2022-04-05 22:00:00|12362.3|12358.4|12361.4|12360.4|12370.1|12368.4|12357.6|12355.7|7634
1649199600000|2022-04-05 23:00:00|12361.2|12360.5|12366.3|12365.6|12372|12371|12354.5|12353.5|3831
1649203200000|2022-04-06 00:00:00|12366.4|12365.4|12383.8|12382.8|12389.6|12388.8|12358.2|12357.2|8403
1649206800000|2022-04-06 01:00:00|12383.6|12382.9|12394.2|12393.5|12400.3|12399.3|12382.1|12381.4|7062
1649210400000|2022-04-06 02:00:00|12394.3|12393.6|12389.5|12388.8|12405.8|12404.9|12365.3|12362.8|7652
1649214000000|2022-04-06 03:00:00|12389.4|12388.7|12375.8|12375.1|12391.6|12390.6|12373.1|12372.1|6173
1649217600000|2022-04-06 04:00:00|12375.9|12375.2|12389|12388|12393.2|12392.4|12374.5|12373.6|4569
1649221200000|2022-04-06 05:00:00|12388.8|12388.1|12396.1|12395.1|12397|12396|12383.9|12383|4485
1649224800000|2022-04-06 06:00:00|12395.9|12394.9|12393.7|12393|12400.7|12400|12388.6|12387.8|7851
1649228400000|2022-04-06 07:00:00|12393.3|12392.6|12388.9|12388.2|12403.2|12402.2|12383.8|12383|9468
1649232000000|2022-04-06 08:00:00|12389.2|12388.3|12379.5|12378.5|12397.5|12396.6|12373.9|12372.6|8258
1649235600000|2022-04-06 09:00:00|12379.6|12378.6|12384.7|12384|12387.3|12386.4|12361.9|12360.9|7030
1649239200000|2022-04-06 10:00:00|12384.6|12383.9|12396.6|12395.6|12400.3|12399.4|12383.5|12382.8|6135
1649242800000|2022-04-06 11:00:00|12396.5|12395.5|12387.7|12386.7|12398.8|12398|12386.6|12385.7|5569
1649246400000|2022-04-06 12:00:00|12388|12387.3|12382.2|12381.2|12388.9|12388|12372|12371.1|7637
1649250000000|2022-04-06 13:00:00|12382.1|12381.1|12386.7|12385.7|12395|12394.3|12380.4|12379.6|7659
1649253600000|2022-04-06 14:00:00|12386.5|12385.5|12376.9|12376.2|12392.2|12391.5|12371.6|12370.8|9104
1649257200000|2022-04-06 15:00:00|12377|12376.3|12372.6|12371.9|12383|12382.2|12368.9|12368.2|7063
1649260800000|2022-04-06 16:00:00|12372.7|12372|12375.1|12374.4|12380.6|12379.8|12371|12370.2|3640
1649264400000|2022-04-06 17:00:00|12375.2|12374.5|12381.2|12378.5|12383.5|12382.8|12373.8|12373.1|3533
1649268000000|2022-04-06 18:00:00|12381.4|12378.4|12377.6|12376.9|12394|12393|12346.5|12343.8|14227
1649271600000|2022-04-06 19:00:00|12377.8|12377.1|12379.1|12378.4|12383.3|12382.3|12375.5|12374.8|5058
1649275200000|2022-04-06 20:00:00|12379.4|12379|12384.1|12378.1|12384.4|12380.3|12374.9|12374|2380
1649278800000|2022-04-06 21:00:00|12383.9|12377.9|12380.9|12376.9|12388.5|12382.5|12377.3|12371.3|2092
1649282400000|2022-04-06 22:00:00|12381.1|12377.5|12387|12385.4|12394.5|12393.2|12378.5|12374.7|6261
1649286000000|2022-04-06 23:00:00|12387.6|12386|12373.2|12372.2|12389.6|12388.6|12370|12369|2974
1649289600000|2022-04-07 00:00:00|12373.1|12372.1|12360.7|12360|12373.6|12372.6|12347.7|12346.5|8897
1649293200000|2022-04-07 01:00:00|12360.8|12359.8|12363|12362|12374.4|12373.2|12359|12358.2|6418
1649296800000|2022-04-07 02:00:00|12363.1|12362.1|12368.1|12367.4|12375.1|12374.2|12362.8|12362|4466
1649300400000|2022-04-07 03:00:00|12368.2|12367.5|12371.2|12370.5|12375.4|12374.6|12367.2|12366.4|3333
1649304000000|2022-04-07 04:00:00|12371.1|12370.4|12369.2|12368.2|12371.7|12370.9|12361.9|12361.2|3772
1649307600000|2022-04-07 05:00:00|12369|12368|12365.9|12365.2|12374.1|12373.3|12364|12363.3|4395
1649311200000|2022-04-07 06:00:00|12366.1|12365.1|12385.1|12384.1|12385.4|12384.2|12359.5|12358.8|6343
1649314800000|2022-04-07 07:00:00|12384.2|12383.2|12376.9|12376.2|12384.2|12383.5|12374.3|12373.6|6739
1649318400000|2022-04-07 08:00:00|12377|12376.3|12374.6|12373.6|12378.7|12378|12361.5|12360.6|6904
1649322000000|2022-04-07 09:00:00|12374.5|12373.8|12372.5|12371.8|12377.8|12377|12367.1|12366.4|5862
1649325600000|2022-04-07 10:00:00|12372.4|12371.7|12382|12381.3|12386.8|12386.1|12369.3|12368.6|4657
1649329200000|2022-04-07 11:00:00|12382.1|12381.4|12394.6|12393.9|12396|12395.3|12381.3|12380.6|8467
1649332800000|2022-04-07 12:00:00|12394.7|12394|12398.9|12398.2|12400.3|12399.6|12392.3|12391.6|6512
1649336400000|2022-04-07 13:00:00|12399.1|12398.4|12394.7|12394|12400.6|12399.9|12382.7|12381.9|8584
1649340000000|2022-04-07 14:00:00|12394.6|12393.9|12392.4|12391.4|12400.4|12399.6|12388.3|12387.5|9114
1649343600000|2022-04-07 15:00:00|12392.3|12391.3|12380.8|12380.1|12396.9|12396|12376|12374.8|7190
1649347200000|2022-04-07 16:00:00|12381.1|12380.3|12392.3|12391.6|12395.2|12394.3|12380.5|12379.7|4190
1649350800000|2022-04-07 17:00:00|12392.2|12391.5|12396.6|12395.9|12397.2|12396.4|12387.2|12386.4|3396
1649354400000|2022-04-07 18:00:00|12396.7|12396|12396.7|12395.7|12400.8|12399.8|12394.5|12393.8|3171
1649358000000|2022-04-07 19:00:00|12396.4|12395.6|12395.5|12394.5|12400.8|12399.9|12395|12394.1|3877
1649361600000|2022-04-07 20:00:00|12395.6|12394.6|12398.6|12392.6|12400.3|12399.4|12393.3|12392.2|2654
1649365200000|2022-04-07 21:00:00|12398.7|12392.7|12398.3|12393.5|12402|12397.7|12397.3|12391.9|2778
1649368800000|2022-04-07 22:00:00|12398.2|12393.7|12413.9|12412.1|12424.1|12422.6|12395.8|12393.3|7306
1649372400000|2022-04-07 23:00:00|12413.8|12412.3|12410.4|12409.4|12418.5|12417.7|12408.6|12407.5|3632
1649376000000|2022-04-08 00:00:00|12410.3|12409.3|12380.8|12379.8|12416.1|12415.3|12372.6|12371.6|10106
1649379600000|2022-04-08 01:00:00|12380.9|12379.9|12382.1|12381.4|12384.1|12383.1|12367.1|12366.1|7231
1649383200000|2022-04-08 02:00:00|12382.2|12381.5|12393|12392.3|12394.9|12394.2|12379.8|12379|3867
1649386800000|2022-04-08 03:00:00|12392.9|12392.2|12395.2|12394.5|12399.4|12398.5|12390.2|12389.3|3930
1649390400000|2022-04-08 04:00:00|12395.4|12394.4|12398.5|12397.5|12399.7|12399|12391.4|12390.5|2885
1649394000000|2022-04-08 05:00:00|12398.4|12397.7|12396.2|12395.2|12403.9|12403.2|12393.1|12392.1|3498
1649397600000|2022-04-08 06:00:00|12396|12395|12407.6|12406.6|12410.7|12409.5|12395.8|12395|6099
1649401200000|2022-04-08 07:00:00|12407.5|12406.9|12405.2|12404.2|12415.3|12414.6|12401.5|12400.8|7271
1649404800000|2022-04-08 08:00:00|12405.1|12404.1|12410.6|12409.9|12412.6|12411.8|12403.8|12402.8|6334
1649408400000|2022-04-08 09:00:00|12410.7|12410|12409.1|12408.4|12412.6|12411.9|12404.5|12403.8|5132
1649412000000|2022-04-08 10:00:00|12409.3|12408.3|12410.3|12409.3|12411.7|12410.7|12405.5|12404.8|3838
1649415600000|2022-04-08 11:00:00|12410.2|12409.2|12417.8|12417.1|12420|12419.3|12410|12409.2|4446
1649419200000|2022-04-08 12:00:00|12417.6|12416.9|12440.3|12439.6|12441|12440.1|12416.2|12415.3|7160
1649422800000|2022-04-08 13:00:00|12440.2|12439.5|12458.7|12458|12468.1|12467.4|12437.1|12436.4|10197
1649426400000|2022-04-08 14:00:00|12458.9|12457.9|12440.6|12439.9|12462.6|12461.9|12435.6|12434.7|9943
1649430000000|2022-04-08 15:00:00|12440.7|12440|12431.5|12430.8|12441.6|12440.9|12427.4|12426.5|6768
1649433600000|2022-04-08 16:00:00|12431.4|12430.7|12439.4|12438.7|12439.8|12439.1|12428.1|12427.2|3699
1649437200000|2022-04-08 17:00:00|12439.2|12438.5|12442.3|12441.3|12443.7|12442.9|12436|12435.1|3478
1649440800000|2022-04-08 18:00:00|12442.2|12441.2|12437.4|12436.4|12442.4|12441.6|12435.1|12434.1|2955
1649444400000|2022-04-08 19:00:00|12437.3|12436.6|12435.4|12434.4|12440.6|12439.7|12433.5|12432.7|2865
1649448000000|2022-04-08 20:00:00|12435.3|12434.3|12428.9|12427.9|12436.4|12435.4|12428.5|12425.8|2208
1649620800000|2022-04-10 20:00:00|12407.1|12400.5|12409.8|12402.9|12415.7|12403.7|12406.3|12397|233
1649624400000|2022-04-10 21:00:00|12410.1|12403.3|12425|12419|12432|12423.4|12407.5|12399.5|1999
1649628000000|2022-04-10 22:00:00|12424.9|12418.9|12435.3|12434.3|12438.1|12437|12421.8|12416.1|7261
1649631600000|2022-04-10 23:00:00|12435.4|12433.8|12440.8|12439.8|12443.7|12442.9|12434.9|12433.5|4586
1649635200000|2022-04-11 00:00:00|12440.4|12439.7|12459.7|12458.7|12464.7|12463.7|12429|12428.1|7784
1649638800000|2022-04-11 01:00:00|12459.6|12458.6|12475.6|12474.9|12496.3|12495.3|12452.5|12451.6|8521
1649642400000|2022-04-11 02:00:00|12475.9|12474.8|12488.5|12487.5|12500.7|12499.3|12475|12474.1|8854
1649646000000|2022-04-11 03:00:00|12488.4|12487.7|12487.1|12486.4|12494.7|12493.8|12482|12481|5138
1649649600000|2022-04-11 04:00:00|12487.2|12486.5|12492.7|12492|12494.8|12494.1|12484|12483.1|4730
1649653200000|2022-04-11 05:00:00|12492.6|12491.9|12500.5|12499.5|12506.4|12505.4|12489.8|12488.9|6503
1649656800000|2022-04-11 06:00:00|12500.6|12499.6|12543.4|12542.4|12544.4|12543.4|12498|12497.1|11379
1649660400000|2022-04-11 07:00:00|12543.6|12542.6|12525.1|12524.1|12543.6|12542.6|12513.2|12512.2|9496
1649664000000|2022-04-11 08:00:00|12525.3|12524.3|12533.4|12532.4|12537.2|12536.2|12516.5|12515.6|8472
1649667600000|2022-04-11 09:00:00|12533.1|12532.5|12534.4|12533.7|12544.6|12543.9|12530|12529.3|6981
1649671200000|2022-04-11 10:00:00|12534.3|12533.6|12547.9|12547.2|12554.6|12553.6|12524.9|12524|6977
1649674800000|2022-04-11 11:00:00|12548|12547|12570.8|12569.8|12570.9|12569.9|12545.3|12544.3|7315
1649678400000|2022-04-11 12:00:00|12570.7|12569.7|12556.4|12555.4|12577.7|12576.7|12551.7|12550.8|9187
1649682000000|2022-04-11 13:00:00|12556.5|12555.5|12555.2|12554.5|12560.6|12559.8|12541.3|12540.6|8964
1649685600000|2022-04-11 14:00:00|12555.3|12554.6|12553.2|12552.5|12561.7|12561|12547.4|12546.6|9388
1649689200000|2022-04-11 15:00:00|12553.5|12552.8|12555.7|12554.7|12557.4|12556.5|12541.2|12540.5|6528
1649692800000|2022-04-11 16:00:00|12555.5|12554.8|12551.8|12550.8|12559|12558.2|12548.5|12547.6|3702
1649696400000|2022-04-11 17:00:00|12551.7|12551|12557.9|12556.9|12561.4|12560.5|12549.9|12549.2|3241
1649700000000|2022-04-11 18:00:00|12557.8|12556.8|12545.8|12544.8|12557.8|12556.8|12545.5|12544.8|3246
1649703600000|2022-04-11 19:00:00|12545.9|12544.9|12540.8|12540.1|12548|12547|12540.1|12539.1|2759
1649707200000|2022-04-11 20:00:00|12540.9|12540.2|12540.5|12535.2|12542.5|12541.5|12535.3|12534.5|2774
1649710800000|2022-04-11 21:00:00|12540.4|12534.4|12544.2|12538.2|12545.5|12539.5|12540|12534|7372
1649714400000|2022-04-11 22:00:00|12543.9|12537.9|12548.2|12547.2|12550.3|12548.5|12537.2|12535.5|6749
1649718000000|2022-04-11 23:00:00|12548.1|12547.1|12549|12548|12556.3|12555.3|12545|12544.2|4637
1649721600000|2022-04-12 00:00:00|12548.8|12547.8|12547.7|12546.7|12556.8|12555.8|12511.2|12510.2|11145
1649725200000|2022-04-12 01:00:00|12547.5|12546.8|12540.4|12539.4|12557.2|12556.2|12535|12534|8349
1649728800000|2022-04-12 02:00:00|12540.5|12539.5|12544.2|12543.5|12548.8|12548|12535.4|12534.6|5583
1649732400000|2022-04-12 03:00:00|12544.3|12543.6|12542.8|12542.1|12546.9|12546.1|12541|12540.3|3921
1649736000000|2022-04-12 04:00:00|12542.9|12542.2|12535.9|12535.2|12542.9|12542.2|12520.6|12519.8|5272
1649739600000|2022-04-12 05:00:00|12536|12535|12550.7|12549.7|12554.7|12554|12534.5|12533.8|6631
1649743200000|2022-04-12 06:00:00|12550.8|12549.8|12570.4|12569.7|12576.3|12575.3|12544.7|12544|8876
1649746800000|2022-04-12 07:00:00|12570.5|12569.8|12552.4|12551.4|12572.1|12571.4|12546.2|12545.5|8665
1649750400000|2022-04-12 08:00:00|12552.3|12551.3|12563.6|12562.9|12573.5|12572.5|12550.8|12550.1|7464
1649754000000|2022-04-12 09:00:00|12563.5|12562.8|12562.5|12561.8|12572.2|12571.2|12557|12556.3|5601
1649757600000|2022-04-12 10:00:00|12562.1|12561.4|12559.7|12559|12563.4|12562.6|12554.5|12553.8|4505
1649761200000|2022-04-12 11:00:00|12559.8|12559.1|12548.1|12547.4|12560|12559.2|12548|12547.3|4259
1649764800000|2022-04-12 12:00:00|12548.3|12547.3|12493.9|12492.9|12561.4|12559.8|12477.5|12475.7|13099
1649768400000|2022-04-12 13:00:00|12495|12494|12528.2|12527.2|12534.5|12533.5|12490.9|12489.9|13896
1649772000000|2022-04-12 14:00:00|12528.1|12527.1|12518.1|12517.1|12528.6|12527.7|12512|12511|9359
1649775600000|2022-04-12 15:00:00|12518.5|12517.5|12524.6|12523.9|12526.2|12525.5|12512.4|12511.6|6720
1649779200000|2022-04-12 16:00:00|12524.5|12523.8|12523.9|12523.2|12530.2|12529.3|12505.7|12504.8|7594
1649782800000|2022-04-12 17:00:00|12524.1|12523.4|12524|12523.3|12533.4|12532.4|12516|12515.2|6543
1649786400000|2022-04-12 18:00:00|12524.1|12523.4|12528.7|12528|12532.2|12531.5|12521.8|12521.1|4164
1649790000000|2022-04-12 19:00:00|12528.8|12528.1|12534|12533|12535|12534.3|12526.2|12525.4|3359
1649793600000|2022-04-12 20:00:00|12534.4|12533.7|12539.9|12533.9|12541.4|12540.2|12531.3|12530.4|2310
1649797200000|2022-04-12 21:00:00|12539.4|12533.4|12540.9|12535.3|12542.9|12539.6|12537.3|12531.3|3430
1649800800000|2022-04-12 22:00:00|12541.3|12535.4|12540.3|12538.5|12542.9|12540.2|12535.4|12534|4440
1649804400000|2022-04-12 23:00:00|12540|12538.7|12543.5|12542.5|12550.3|12549.5|12538.7|12537.7|3445
1649808000000|2022-04-13 00:00:00|12543.6|12542.6|12560|12559|12565|12563.7|12535.5|12534.5|8004
1649811600000|2022-04-13 01:00:00|12559.9|12558.9|12560.1|12559.1|12564.4|12563.4|12553|12552|6541
1649815200000|2022-04-13 02:00:00|12560|12559|12558.9|12557.9|12565.7|12564.8|12555.6|12554.9|5141
1649818800000|2022-04-13 03:00:00|12558.7|12558|12551.5|12550.5|12558.9|12558.2|12546.8|12546|3493
1649822400000|2022-04-13 04:00:00|12551.6|12550.6|12561.1|12560.4|12561.7|12561|12549.4|12548.6|3334
1649826000000|2022-04-13 05:00:00|12561|12560.3|12560.4|12559.4|12573.3|12572.5|12556.6|12555.7|4848
1649829600000|2022-04-13 06:00:00|12560.5|12559.5|12614.1|12613.1|12624.1|12622.6|12557.5|12556.6|15157
1649833200000|2022-04-13 07:00:00|12613.9|12612.9|12604.4|12603.4|12632.4|12631.4|12601.3|12600.3|10773
1649836800000|2022-04-13 08:00:00|12604.3|12603.3|12605.1|12604.1|12616.4|12615.4|12595.7|12594.1|8536
1649840400000|2022-04-13 09:00:00|12605.3|12604.3|12605.9|12605.2|12621.8|12621|12604.5|12603.8|6684
1649844000000|2022-04-13 10:00:00|12606|12605.3|12604.9|12604.2|12612.2|12611.3|12601.3|12600.5|6471
1649847600000|2022-04-13 11:00:00|12605|12604|12583.9|12582.9|12607.6|12606.7|12562.4|12561.1|9253
1649851200000|2022-04-13 12:00:00|12584|12583|12590.8|12589.8|12601.9|12599.2|12578.4|12577.4|9904
1649854800000|2022-04-13 13:00:00|12590.7|12589.7|12584.2|12583.2|12596.9|12595.9|12569|12568|10451
1649858400000|2022-04-13 14:00:00|12584.1|12583.1|12572.8|12572.1|12592|12591.2|12570.8|12570.1|9541
1649862000000|2022-04-13 15:00:00|12572.7|12572|12554.1|12553.4|12576.9|12576|12549.5|12548.5|7237
1649865600000|2022-04-13 16:00:00|12554|12553.3|12560.1|12559.1|12561|12560.2|12537.7|12536.8|7835
1649869200000|2022-04-13 17:00:00|12560|12559|12560.4|12559.7|12563.5|12562.5|12549.3|12548.5|6173
1649872800000|2022-04-13 18:00:00|12560.2|12559.5|12562|12561|12563.4|12562.6|12553.5|12552.7|3858
1649876400000|2022-04-13 19:00:00|12562.1|12561.1|12568.6|12567.6|12571.6|12570.8|12560.7|12559.7|3712
1649880000000|2022-04-13 20:00:00|12568.4|12567.4|12564.5|12558.5|12569.1|12568.1|12564.3|12558.4|2172
1649883600000|2022-04-13 21:00:00|12563.7|12557.7|12571.8|12565.8|12572.8|12568.7|12562.6|12556.6|8554
1649887200000|2022-04-13 22:00:00|12571.9|12566.1|12560.6|12558.8|12572.3|12568.4|12558.4|12557|7165
1649890800000|2022-04-13 23:00:00|12560.3|12558.9|12537|12536|12561.5|12560.5|12536.1|12535.2|4760
1649894400000|2022-04-14 00:00:00|12537.2|12536.3|12551.4|12550.7|12559.7|12558.8|12521.7|12520.4|9310
1649898000000|2022-04-14 01:00:00|12551.3|12550.6|12528.3|12527.3|12554.9|12553.9|12523.4|12522.4|8030
1649901600000|2022-04-14 02:00:00|12528.2|12527.2|12534.8|12533.8|12540.3|12539.4|12525.9|12525|6412
1649905200000|2022-04-14 03:00:00|12534.7|12533.7|12522.9|12521.9|12535.7|12534.7|12510.6|12509.7|5710
1649908800000|2022-04-14 04:00:00|12523.1|12522.1|12528.2|12527.2|12536.2|12535.3|12522.4|12521.6|5392
1649912400000|2022-04-14 05:00:00|12527.9|12527.1|12542.3|12541.3|12544.2|12543.4|12518.5|12517.7|5398
1649916000000|2022-04-14 06:00:00|12542.5|12541.5|12528.6|12527.6|12547.3|12546.6|12527.8|12526.9|7040
1649919600000|2022-04-14 07:00:00|12528.7|12527.7|12534.4|12533.4|12535.1|12534.2|12508.9|12507.9|9615
1649923200000|2022-04-14 08:00:00|12534.1|12533.1|12539.2|12538.5|12543|12542.3|12533|12532|7125
1649926800000|2022-04-14 09:00:00|12539.4|12538.7|12537.8|12537.1|12545.1|12544.4|12532.8|12532|5754
1649930400000|2022-04-14 10:00:00|12537.9|12537.2|12525.9|12525.2|12543.4|12542.6|12525.5|12524.7|5410
1649934000000|2022-04-14 11:00:00|12526|12525.3|12535.5|12534.5|12536.4|12535.6|12520.3|12519.3|7035
1649937600000|2022-04-14 12:00:00|12535.3|12534.3|12554|12553|12559.7|12558.9|12528|12527.3|10415
1649941200000|2022-04-14 13:00:00|12554.3|12553.3|12595.6|12594.1|12602.1|12601.2|12547.7|12546.9|13966
1649944800000|2022-04-14 14:00:00|12595.2|12594.2|12589.7|12588.7|12598.6|12597.7|12572.7|12571.7|11909
1649948400000|2022-04-14 15:00:00|12589.6|12588.6|12593.1|12592.1|12599.5|12598.7|12582.2|12581.2|10057
1649952000000|2022-04-14 16:00:00|12593|12592.3|12593.7|12593|12597.2|12596.3|12583.4|12582.5|6251
1649955600000|2022-04-14 17:00:00|12593.8|12593.1|12597.1|12596.4|12599.5|12598.5|12588.9|12587.9|4209
1649959200000|2022-04-14 18:00:00|12597|12596.3|12599.5|12598.5|12599.6|12598.9|12593.5|12592.8|2372
1649962800000|2022-04-14 19:00:00|12599.3|12598.6|12595.2|12594.2|12599.5|12598.6|12593.9|12593|2501
1649966400000|2022-04-14 20:00:00|12595.1|12594.1|12589.5|12585.8|12596.4|12595.5|12587.8|12585.4|2136
1649970000000|2022-04-14 21:00:00|12589.6|12585.4|12595.6|12589.6|12596|12590|12589|12584.6|3393
1649973600000|2022-04-14 22:00:00|12595.5|12589.5|12598.2|12593.1|12599.2|12595.4|12592.6|12588.3|7621
1649977200000|2022-04-14 23:00:00|12598.1|12592.8|12619|12615.9|12623|12620.3|12597.3|12592.7|15634
1649980800000|2022-04-15 00:00:00|12619.5|12616|12633.6|12628.5|12638.3|12634.6|12607.4|12603.7|18132
1649984400000|2022-04-15 01:00:00|12633.7|12628.6|12647|12640.4|12659|12653.4|12627.9|12621|20203
1649988000000|2022-04-15 02:00:00|12646|12640.2|12646.4|12643.8|12649.8|12646.2|12636.2|12630|16819
1649991600000|2022-04-15 03:00:00|12646.6|12643.3|12640.8|12634.9|12647.1|12644|12636.8|12634.7|16352
1649995200000|2022-04-15 04:00:00|12640.6|12635.1|12639|12637|12644.4|12642.7|12637.9|12634.7|14531
1649998800000|2022-04-15 05:00:00|12639.1|12636.9|12645.2|12639.7|12649.1|12645.3|12634.6|12631.5|18090
1650002400000|2022-04-15 06:00:00|12645.3|12640|12660|12655.1|12670.5|12666.9|12644.8|12638.9|17013
1650006000000|2022-04-15 07:00:00|12659.8|12655|12647.6|12645.7|12662.2|12658|12644.9|12640.5|14461
1650009600000|2022-04-15 08:00:00|12647|12645.6|12650.4|12647.3|12653.4|12648.5|12643.1|12639.9|16738
1650013200000|2022-04-15 09:00:00|12650.3|12647.2|12649.2|12647|12651.6|12648.3|12646.5|12644.1|16349
1650016800000|2022-04-15 10:00:00|12649.3|12646.9|12645.6|12642.4|12649.4|12647.7|12644.8|12640.5|15484
1650020400000|2022-04-15 11:00:00|12645.7|12642.5|12650.2|12645.1|12653.4|12648.9|12643.6|12641.7|14552
1650024000000|2022-04-15 12:00:00|12650.4|12644.5|12650.1|12646.2|12656.3|12652.5|12647.9|12643.2|17530
1650027600000|2022-04-15 13:00:00|12650|12646.1|12652.2|12648.7|12654.9|12651.9|12647.9|12643.7|13859
1650031200000|2022-04-15 14:00:00|12652|12648.8|12648.4|12646.6|12652.7|12649.6|12647.4|12644.3|7514
1650034800000|2022-04-15 15:00:00|12648.5|12646.8|12635.6|12630.7|12650.6|12647.2|12632.8|12628.8|7390
1650038400000|2022-04-15 16:00:00|12635.9|12630.5|12642.5|12636.5|12644.9|12638.9|12635.3|12630.4|9767
1650042000000|2022-04-15 17:00:00|12642.4|12636.4|12644.1|12638.1|12645.4|12639.4|12639.6|12633.6|4335
1650045600000|2022-04-15 18:00:00|12644|12638|12638.5|12635.1|12645.3|12640.1|12637|12634|10237
1650049200000|2022-04-15 19:00:00|12638.4|12635|12638.9|12637.9|12645.2|12639.2|12635.7|12630.2|11922
1650052800000|2022-04-15 20:00:00|12638.5|12637.5|12647.8|12641.8|12654.4|12648.4|12637.7|12631.9|5368
1650225600000|2022-04-17 20:00:00|12653.6|12641.6|12649.5|12637.5|12653.6|12641.6|12647.8|12635.8|37
1650229200000|2022-04-17 21:00:00|12651.9|12639.9|12647.6|12641.6|12652.1|12646.1|12640.2|12634.2|1344
1650232800000|2022-04-17 22:00:00|12648.2|12642.2|12655.1|12652.6|12676.5|12672.5|12638|12632.3|12623
1650236400000|2022-04-17 23:00:00|12655|12652.7|12662|12661|12670.5|12668.9|12651.4|12649.6|10147
1650240000000|2022-04-18 00:00:00|12662.1|12661.1|12657|12656.3|12679.7|12678.7|12656.5|12655.4|8506
1650243600000|2022-04-18 01:00:00|12656.9|12656.2|12647|12646|12665.1|12663.6|12624.4|12623.4|10741
1650247200000|2022-04-18 02:00:00|12646.9|12645.9|12660.1|12659.1|12662.6|12661.6|12645.2|12644.2|4997
1650250800000|2022-04-18 03:00:00|12660|12659|12667.7|12666.7|12670.2|12669.2|12656.9|12656.1|3891
1650254400000|2022-04-18 04:00:00|12667.6|12666.6|12664.9|12663.9|12669.2|12668.3|12660.9|12659.9|3947
1650258000000|2022-04-18 05:00:00|12665|12664|12665.4|12664.4|12667.8|12666.8|12658.9|12657.9|3817
1650261600000|2022-04-18 06:00:00|12665.5|12664.5|12662.9|12661.9|12667.9|12667|12659.7|12659|4202
1650265200000|2022-04-18 07:00:00|12663|12662|12664.4|12663.4|12666|12665|12645.3|12644.5|5209
1650268800000|2022-04-18 08:00:00|12664.3|12663.6|12663.7|12662.7|12669.7|12668.7|12658.1|12657.2|4290
1650272400000|2022-04-18 09:00:00|12663.8|12662.8|12662.5|12661.8|12664.7|12663.7|12657.6|12656.6|3363
1650276000000|2022-04-18 10:00:00|12662.4|12661.7|12662|12661|12663.8|12662.9|12660.5|12659.6|3932
1650279600000|2022-04-18 11:00:00|12661.9|12660.9|12655.4|12654.4|12662.9|12662|12654.1|12653.1|3777
1650283200000|2022-04-18 12:00:00|12655.5|12654.5|12653|12652|12667.3|12666.4|12644.1|12643.2|7678
1650286800000|2022-04-18 13:00:00|12652.9|12651.9|12659.4|12658.7|12660.3|12659.5|12647.2|12646.2|8666
1650290400000|2022-04-18 14:00:00|12659.1|12658.4|12666.1|12665.1|12668|12667|12654.7|12653.8|6778
1650294000000|2022-04-18 15:00:00|12665.9|12665.2|12678.2|12677.2|12682.1|12680.8|12664.7|12664|5572
1650297600000|2022-04-18 16:00:00|12678.3|12677.3|12697.3|12696.3|12697.6|12696.6|12676.6|12675.6|4344
1650301200000|2022-04-18 17:00:00|12697.2|12696.2|12694.9|12694.2|12697.3|12696.3|12686.7|12686|4390
1650304800000|2022-04-18 18:00:00|12695.1|12694.1|12698.3|12697.6|12698.8|12697.9|12689.6|12688.7|3704
1650308400000|2022-04-18 19:00:00|12698.2|12697.5|12694.8|12693.8|12698.4|12697.7|12692.5|12691.6|3516
1650312000000|2022-04-18 20:00:00|12694.7|12693.7|12700.6|12698.3|12701.5|12699.7|12694.2|12693.4|2648
1650315600000|2022-04-18 21:00:00|12701|12698.6|12712.9|12706.9|12714.7|12709.1|12698.9|12694.7|5828
1650319200000|2022-04-18 22:00:00|12712.8|12706.8|12709.4|12708.4|12714.3|12712.3|12702.9|12698.9|8215
1650322800000|2022-04-18 23:00:00|12709.3|12708.3|12715.1|12714.1|12723.1|12722.1|12707.3|12706.2|4103
1650326400000|2022-04-19 00:00:00|12715|12714.3|12731.9|12730.9|12736.6|12735.6|12699.3|12698|9215
1650330000000|2022-04-19 01:00:00|12731.7|12731|12751.4|12750.4|12755.5|12754.5|12726.6|12725.5|9086
1650333600000|2022-04-19 02:00:00|12751.8|12751.1|12773.9|12772.9|12781.4|12780.4|12746.4|12745.7|7763
1650337200000|2022-04-19 03:00:00|12773.8|12772.8|12792.7|12791.7|12798.7|12796.9|12762|12761|7580
1650340800000|2022-04-19 04:00:00|12792.5|12791.5|12815.3|12814.3|12824.3|12823.3|12784.3|12783.6|8290
1650344400000|2022-04-19 05:00:00|12815.1|12814.1|12817.2|12816.2|12822.3|12821.4|12807|12806.1|7233
1650348000000|2022-04-19 06:00:00|12817.3|12816.3|12822.7|12821.7|12833.2|12832.2|12812.5|12811.5|8890
1650351600000|2022-04-19 07:00:00|12822.6|12821.6|12807.1|12806.1|12823.3|12822.6|12778.7|12777.7|13268
1650355200000|2022-04-19 08:00:00|12807.2|12806.2|12831.3|12830.3|12846.7|12845.8|12805.1|12804.1|10210
1650358800000|2022-04-19 09:00:00|12831.4|12830.4|12834.8|12834.1|12844.9|12844|12829|12828.3|7747
1650362400000|2022-04-19 10:00:00|12835.1|12834|12834.8|12834.1|12839.5|12838.7|12821.2|12820.2|7169
1650366000000|2022-04-19 11:00:00|12835|12834|12820.4|12819.4|12841.1|12840.2|12815.3|12814.3|6165
1650369600000|2022-04-19 12:00:00|12820.5|12819.5|12846.8|12845.8|12850.6|12849.3|12807.4|12806.6|9859
1650373200000|2022-04-19 13:00:00|12846.4|12845.7|12868.4|12867.4|12875.4|12874.7|12845.7|12844.9|12858
1650376800000|2022-04-19 14:00:00|12868.3|12867.3|12883.7|12883|12885.3|12884.5|12858.2|12857.4|10483
1650380400000|2022-04-19 15:00:00|12883.6|12882.9|12855.3|12854.3|12892.2|12891.2|12851|12850|8668
1650384000000|2022-04-19 16:00:00|12855.1|12854.4|12875.9|12875.2|12880.8|12879.8|12855.1|12854.3|6043
1650387600000|2022-04-19 17:00:00|12876.1|12875.1|12881.1|12880.1|12881.1|12880.2|12871|12870|4097
1650391200000|2022-04-19 18:00:00|12881|12880.4|12876|12875.3|12883|12882|12871|12870.2|4824
1650394800000|2022-04-19 19:00:00|12876.1|12875.4|12887|12886|12897.9|12897.2|12872.9|12872.1|5177
1650398400000|2022-04-19 20:00:00|12887.6|12886.6|12895.1|12889.1|12895.3|12890.3|12885.8|12884.8|2863
1650402000000|2022-04-19 21:00:00|12896.2|12890.2|12896.5|12891.4|12898.6|12893.7|12891.3|12887.3|5650
1650405600000|2022-04-19 22:00:00|12896.7|12891.1|12931.3|12929.6|12941.5|12939.7|12892.9|12888.6|15267
1650409200000|2022-04-19 23:00:00|12931.2|12929.7|12933.6|12932.6|12936.5|12935.5|12910|12909|8106
1650412800000|2022-04-20 00:00:00|12933.5|12932.5|12930|12929|12941.3|12939.4|12910.3|12909.2|10800
1650416400000|2022-04-20 01:00:00|12929.5|12928.5|12901.2|12900.2|12938.4|12937.4|12888.1|12884.9|16124
1650420000000|2022-04-20 02:00:00|12901.6|12900.6|12878.1|12877.1|12918.8|12917.8|12855.4|12853.3|15377
1650423600000|2022-04-20 03:00:00|12877.2|12876.2|12835.9|12834.9|12877.2|12876.2|12807|12805.1|18080
1650427200000|2022-04-20 04:00:00|12836|12835|12856.3|12855.3|12867.1|12866.1|12835.8|12834.8|10257
1650430800000|2022-04-20 05:00:00|12856.2|12855.2|12870.8|12869.8|12874.4|12873.4|12849.4|12848.4|7611
1650434400000|2022-04-20 06:00:00|12870.6|12869.6|12867.1|12866.1|12875.2|12874.3|12858.6|12857.1|8296
1650438000000|2022-04-20 07:00:00|12866.5|12865.8|12867.7|12866.7|12870.3|12869.5|12844.9|12843.9|11178
1650441600000|2022-04-20 08:00:00|12867.5|12866.5|12840.9|12839.9|12871.2|12870.5|12835.8|12834.8|8000
1650445200000|2022-04-20 09:00:00|12841|12840|12806.7|12805.7|12847|12845.7|12784.8|12783.8|11034
1650448800000|2022-04-20 10:00:00|12806.8|12805.8|12778|12777|12806.9|12806|12761|12760|10153
1650452400000|2022-04-20 11:00:00|12777.8|12776.8|12788.6|12787.6|12807.7|12806.7|12768.3|12767.3|9076
1650456000000|2022-04-20 12:00:00|12788.7|12787.7|12810.9|12810.2|12828.7|12827.7|12781.5|12780.6|10262
1650459600000|2022-04-20 13:00:00|12811|12810|12790.9|12789.9|12816.2|12815.2|12779.6|12778.6|11899
1650463200000|2022-04-20 14:00:00|12791.2|12790.2|12768.7|12767.7|12792.9|12791.9|12746.5|12745.5|13333
1650466800000|2022-04-20 15:00:00|12768.5|12767.8|12777.1|12776.4|12784.1|12783.1|12762.5|12761.5|7007
1650470400000|2022-04-20 16:00:00|12777.2|12776.5|12788.9|12788.2|12790.5|12789.7|12770.9|12770.1|5099
1650474000000|2022-04-20 17:00:00|12789.2|12788.8|12774|12773|12792.4|12791.6|12768.4|12767.7|6524
1650477600000|2022-04-20 18:00:00|12774.1|12773.1|12778.6|12777.6|12784.8|12783.8|12766.4|12765.4|5793
1650481200000|2022-04-20 19:00:00|12778.7|12778|12772.2|12771.2|12782.1|12781.4|12771.8|12770.9|4548
1650484800000|2022-04-20 20:00:00|12772.7|12772|12789.8|12783.8|12790.5|12788.5|12772.6|12771.9|3341
1650488400000|2022-04-20 21:00:00|12790.2|12784.2|12799.1|12794.5|12806.3|12800.3|12785.1|12779.1|4232
1650492000000|2022-04-20 22:00:00|12799|12794.4|12797.5|12795.8|12823.8|12822.3|12783.3|12782.1|10253
1650495600000|2022-04-20 23:00:00|12797.7|12795.6|12798.8|12797.8|12812.6|12811.5|12787|12785.5|6789
1650499200000|2022-04-21 00:00:00|12799.2|12798.2|12816.1|12815.1|12848.3|12847.5|12797.1|12796|11712
1650502800000|2022-04-21 01:00:00|12815.9|12815.2|12839.1|12838.1|12845.8|12844.8|12811.5|12810.8|9955
1650506400000|2022-04-21 02:00:00|12838.8|12838|12861.9|12860.9|12862.2|12861.2|12833.3|12832.5|6536
1650510000000|2022-04-21 03:00:00|12861.7|12860.7|12831.9|12830.9|12864.4|12863.4|12828.9|12828.2|7653
1650513600000|2022-04-21 04:00:00|12831.2|12830.5|12836.8|12836.1|12844.8|12844|12825.2|12823.9|6082
1650517200000|2022-04-21 05:00:00|12837|12836.3|12820.7|12819.7|12838.8|12838.1|12806.3|12805|7605
1650520800000|2022-04-21 06:00:00|12820.8|12819.8|12801.6|12800.6|12821.6|12820.7|12791.3|12790.3|11316
1650524400000|2022-04-21 07:00:00|12801.5|12800.5|12802.7|12801.7|12811.8|12810.3|12787.3|12786.3|10642
1650528000000|2022-04-21 08:00:00|12802.5|12801.5|12806.8|12805.8|12827.8|12827.1|12802.2|12801.5|8360
1650531600000|2022-04-21 09:00:00|12807|12806.1|12808|12807.3|12817.3|12816.5|12801.4|12800.7|5333
1650535200000|2022-04-21 10:00:00|12807.6|12806.9|12806.1|12805.4|12807.9|12807.2|12780.8|12779.9|5468
1650538800000|2022-04-21 11:00:00|12805.9|12805.2|12823.9|12823.2|12827.8|12827.1|12805.3|12804.6|6293
1650542400000|2022-04-21 12:00:00|12823.8|12823.1|12813.4|12812.4|12838.7|12837.9|12804.1|12803.4|8868
1650546000000|2022-04-21 13:00:00|12813.6|12812.6|12843.8|12842.8|12845.2|12844.5|12808.6|12807.9|9248
1650549600000|2022-04-21 14:00:00|12844|12843.3|12852.5|12851.8|12857.5|12856.8|12828.5|12827.8|6154
1650553200000|2022-04-21 15:00:00|12852.6|12851.9|12860.5|12859.8|12871|12870.3|12838.4|12837.7|5452
1650556800000|2022-04-21 16:00:00|12860.4|12859.7|12860.4|12859.7|12869.5|12868.8|12851.5|12850.8|4331
1650560400000|2022-04-21 17:00:00|12860.2|12859.5|12814.8|12813.8|12860.2|12859.5|12807.2|12806|6763
1650564000000|2022-04-21 18:00:00|12815.2|12814.2|12826|12825.3|12835.8|12835|12811.2|12809.9|5379
1650567600000|2022-04-21 19:00:00|12825.7|12825|12829|12828|12833.7|12832.8|12820.2|12819.5|4346
1650571200000|2022-04-21 20:00:00|12829.1|12828.1|12842.1|12836.1|12843.6|12839.6|12824.6|12823.9|3174
1650574800000|2022-04-21 21:00:00|12842.2|12836.2|12844.5|12838.5|12852.8|12846.8|12837.2|12833.1|4358
1650578400000|2022-04-21 22:00:00|12844.7|12838.7|12833.4|12832.7|12850.4|12847.7|12831.8|12830.5|6554
1650582000000|2022-04-21 23:00:00|12833.7|12832.4|12844.5|12843.8|12847.9|12847|12826.7|12826|6285
1650585600000|2022-04-22 00:00:00|12844.6|12843.9|12862.9|12861.9|12867|12866.3|12838.1|12837.1|9992
1650589200000|2022-04-22 01:00:00|12862.8|12861.8|12865.9|12865.2|12869.6|12868.9|12847.9|12847|9085
1650592800000|2022-04-22 02:00:00|12865.8|12865.1|12861.1|12860.4|12866|12865.2|12854.7|12854|5634
1650596400000|2022-04-22 03:00:00|12861|12860.3|12846.6|12845.9|12868.5|12867.8|12833.4|12831.3|7610
1650600000000|2022-04-22 04:00:00|12846.8|12846.1|12819.7|12818.7|12852.9|12852.2|12806.3|12804.5|9418
1650603600000|2022-04-22 05:00:00|12819.8|12818.8|12791.7|12790.7|12821.6|12820.8|12790.9|12789.8|10702
1650607200000|2022-04-22 06:00:00|12791.8|12790.8|12792.7|12791.7|12803.9|12803|12774.3|12772.9|12225
1650610800000|2022-04-22 07:00:00|12792|12791.3|12807.3|12806.3|12817.1|12816.1|12786.9|12785.9|10347
1650614400000|2022-04-22 08:00:00|12807.4|12806.4|12827.1|12826.1|12833.6|12832.8|12807|12806|8427
1650618000000|2022-04-22 09:00:00|12827|12826|12843.3|12842.3|12852.8|12852|12821.1|12820.3|7982
1650621600000|2022-04-22 10:00:00|12843.4|12842.6|12846|12845.3|12853.5|12852.6|12832.7|12831.8|6974
1650625200000|2022-04-22 11:00:00|12845.8|12845.1|12827.2|12826.5|12847.1|12846.4|12826.6|12825.7|5349
1650628800000|2022-04-22 12:00:00|12827.3|12826.6|12844.6|12843.9|12849.1|12848.4|12826.7|12826|8049
1650632400000|2022-04-22 13:00:00|12844.8|12843.8|12842.3|12841.6|12859.7|12859|12821|12819|8838
1650636000000|2022-04-22 14:00:00|12842.9|12842.2|12838.4|12837.7|12843.7|12842.9|12814.2|12813.5|7633
1650639600000|2022-04-22 15:00:00|12837.7|12837|12879.4|12878.7|12911.7|12910.6|12836.8|12836.1|9660
1650643200000|2022-04-22 16:00:00|12879.3|12878.6|12889.4|12888.7|12894.1|12893.4|12875.4|12874.4|5099
1650646800000|2022-04-22 17:00:00|12889.6|12888.6|12854.1|12853.4|12889.6|12888.6|12844.1|12842.9|5166
1650650400000|2022-04-22 18:00:00|12853.9|12853.2|12859.2|12858.5|12864|12863.1|12850.7|12850|6011
1650654000000|2022-04-22 19:00:00|12859.1|12858.4|12854.4|12853.4|12860.3|12859.3|12849.3|12848.5|5063
1650657600000|2022-04-22 20:00:00|12854.3|12853.6|12857.7|12851.7|12864.5|12858.5|12847.3|12845.9|3704
1650830400000|2022-04-24 20:00:00|12863.5|12851.5|12866.7|12854.7|12869.6|12857.6|12863.4|12851.4|32
1650834000000|2022-04-24 21:00:00|12869.7|12857.7|12855.1|12850|12869.7|12860.6|12847.1|12841.1|1162
1650837600000|2022-04-24 22:00:00|12855|12849|12875.3|12873.4|12887.8|12884.7|12853.8|12847.8|13068
1650841200000|2022-04-24 23:00:00|12875.2|12873.5|12861.5|12860.5|12878|12876.1|12858.9|12858.1|6333
1650844800000|2022-04-25 00:00:00|12861.4|12860.4|12876.2|12875.2|12881.5|12880.8|12848.5|12847.8|10398
1650848400000|2022-04-25 01:00:00|12876.3|12875.3|12858.5|12857.5|12887.4|12886.7|12851.4|12850.7|9615
1650852000000|2022-04-25 02:00:00|12858.6|12857.6|12832.4|12831.7|12861.5|12860.6|12824.5|12823.8|9639
1650855600000|2022-04-25 03:00:00|12832.3|12831.6|12837|12836.3|12847.4|12846.7|12832.3|12831.6|5959
1650859200000|2022-04-25 04:00:00|12837.1|12836.4|12853|12852|12855.3|12854.6|12828.2|12827.4|5296
1650862800000|2022-04-25 05:00:00|12852.8|12852.1|12849.2|12848.2|12860|12859.3|12848.7|12847.8|5528
1650866400000|2022-04-25 06:00:00|12849.1|12848.4|12809.8|12808.8|12853.8|12853|12802.2|12801.2|11930
1650870000000|2022-04-25 07:00:00|12810|12809|12820.7|12819.7|12827.7|12826.7|12798|12797.3|12741
1650873600000|2022-04-25 08:00:00|12820.5|12819.8|12813|12812|12834.6|12833.8|12788.9|12787.9|11401
1650877200000|2022-04-25 09:00:00|12812.9|12811.9|12821.8|12820.8|12823.2|12822.5|12799.7|12798.8|8314
1650880800000|2022-04-25 10:00:00|12821.7|12820.7|12817.2|12816.5|12827.4|12826.5|12803.4|12802.7|6707
1650884400000|2022-04-25 11:00:00|12817.1|12816.4|12817.4|12816.4|12851.4|12849.2|12814.9|12814.2|9665
1650888000000|2022-04-25 12:00:00|12817.5|12816.8|12816.7|12815.7|12827.5|12826.8|12800.8|12799.5|11166
1650891600000|2022-04-25 13:00:00|12816.4|12815.6|12766.5|12765.8|12828.6|12827.9|12761.4|12760.5|9305
1650895200000|2022-04-25 14:00:00|12766.7|12766|12786.5|12785.8|12801.9|12801|12764.3|12763.4|7654
1650898800000|2022-04-25 15:00:00|12786.6|12785.9|12767.7|12767|12790.6|12789.9|12752.7|12752|7783
1650902400000|2022-04-25 16:00:00|12767.9|12766.9|12769.8|12769.1|12776.5|12775.6|12756.4|12755.3|7264
1650906000000|2022-04-25 17:00:00|12769.7|12769|12785.7|12785|12787|12786.1|12769.7|12769|5957
1650909600000|2022-04-25 18:00:00|12785.8|12785.1|12803.5|12802.8|12803.7|12803|12783.4|12782.7|6184
1650913200000|2022-04-25 19:00:00|12803.6|12802.9|12802.2|12801.5|12810.7|12809.9|12789.7|12788.7|6262
1650916800000|2022-04-25 20:00:00|12802.3|12801.6|12814|12813|12815.2|12813.3|12802.2|12801.5|2570
1650920400000|2022-04-25 21:00:00|12814.6|12812.6|12818.7|12812.7|12822.5|12818.2|12813.5|12807.9|7175
1650924000000|2022-04-25 22:00:00|12819|12813|12799.5|12797.7|12825|12821.3|12794.3|12792.9|10077
1650927600000|2022-04-25 23:00:00|12799.6|12797.8|12778.2|12777.2|12807.2|12806.3|12774.5|12773.6|5999
1650931200000|2022-04-26 00:00:00|12778.6|12777.6|12760.5|12759.5|12783.4|12782.5|12735.4|12734.2|14488
1650934800000|2022-04-26 01:00:00|12760.6|12759.6|12753.9|12753.2|12768.4|12767.5|12739.2|12738.2|11252
1650938400000|2022-04-26 02:00:00|12753.5|12752.8|12781.1|12780.1|12783.2|12782.3|12746|12745.2|7869
1650942000000|2022-04-26 03:00:00|12780.8|12780.4|12802.8|12802.1|12809.7|12808.4|12777.5|12776.5|10268
1650945600000|2022-04-26 04:00:00|12803|12802|12811.3|12810.3|12818.7|12818|12800.4|12799.7|6067
1650949200000|2022-04-26 05:00:00|12811.2|12810.2|12797.4|12796.4|12820.8|12820|12789.5|12788.6|6846
1650952800000|2022-04-26 06:00:00|12796.8|12795.8|12788.8|12787.8|12801.4|12800.5|12773.1|12772.1|10583
1650956400000|2022-04-26 07:00:00|12788.7|12787.7|12789.7|12789|12803|12801.7|12771.8|12771|12878
1650960000000|2022-04-26 08:00:00|12789.6|12788.9|12787.4|12786.7|12805.9|12805.2|12780.5|12779.4|9680
1650963600000|2022-04-26 09:00:00|12787.3|12786.6|12782.5|12781.8|12793.8|12793.1|12768.5|12767.8|8019
1650967200000|2022-04-26 10:00:00|12782.6|12781.9|12772.2|12771.5|12787.6|12786.9|12770.2|12769.5|6762
1650970800000|2022-04-26 11:00:00|12772.3|12771.6|12754.9|12754.2|12773.5|12772.6|12749|12748.2|7255
1650974400000|2022-04-26 12:00:00|12755.1|12754.4|12722.1|12721.1|12761.3|12760.3|12718.6|12717.9|11068
1650978000000|2022-04-26 13:00:00|12722|12721|12717.7|12715.8|12739|12736.9|12702.8|12702.1|10896
1650981600000|2022-04-26 14:00:00|12717.9|12716|12717.8|12717.1|12735.5|12734.6|12714.3|12713.6|8540
1650985200000|2022-04-26 15:00:00|12718.3|12717.6|12737.5|12736.8|12746.5|12745.8|12712.6|12711.9|8547
1650988800000|2022-04-26 16:00:00|12737.6|12736.9|12753|12752.3|12755|12754|12735.7|12735|6402
1650992400000|2022-04-26 17:00:00|12752.9|12752.2|12758.5|12757.8|12759.4|12758.7|12742.6|12741.9|4593
1650996000000|2022-04-26 18:00:00|12758.6|12757.9|12758.5|12757.8|12764.2|12763.5|12754.6|12753.9|4811
1650999600000|2022-04-26 19:00:00|12758.4|12757.7|12742.9|12742.2|12768.9|12768.2|12742|12741|5500
1651003200000|2022-04-26 20:00:00|12743.1|12742.4|12724.7|12721|12746.1|12745.1|12721.1|12718.8|4073
1651006800000|2022-04-26 21:00:00|12725.3|12720.9|12724.7|12719.1|12732.4|12726.4|12721|12715.6|8770
1651010400000|2022-04-26 22:00:00|12724.2|12718.2|12711.1|12709.4|12725.1|12720.6|12695.9|12692.7|9997
1651014000000|2022-04-26 23:00:00|12710.9|12709.9|12727.3|12726.3|12731.3|12730.1|12710.9|12709.6|7485
1651017600000|2022-04-27 00:00:00|12727.2|12726.2|12755.2|12754.5|12762.9|12761.9|12725|12724.3|10024
1651021200000|2022-04-27 01:00:00|12754.9|12754.2|12748.2|12747.5|12763.3|12762.6|12747|12746|9478
1651024800000|2022-04-27 02:00:00|12748.1|12747.4|12779.7|12778.7|12779.7|12778.8|12736.5|12735.7|7705
1651028400000|2022-04-27 03:00:00|12779.5|12778.5|12772.5|12771.5|12783.1|12782.3|12768.3|12767.4|7743
1651032000000|2022-04-27 04:00:00|12772.6|12771.9|12765.6|12764.9|12780|12779.3|12760.8|12760.1|5577
1651035600000|2022-04-27 05:00:00|12765.7|12765|12772.1|12771.1|12777.2|12776.3|12749|12748.3|6578
1651039200000|2022-04-27 06:00:00|12772|12771|12794.4|12793.4|12811.2|12809.9|12770.3|12769.5|11107
1651042800000|2022-04-27 07:00:00|12794.5|12793.5|12799.5|12798.8|12801.3|12800.6|12773.5|12772.7|12230
1651046400000|2022-04-27 08:00:00|12799.6|12798.9|12796.7|12796|12801.1|12800.2|12779.2|12778.2|9195
1651050000000|2022-04-27 09:00:00|12796.6|12795.9|12792.3|12791.6|12799.1|12798.3|12780.3|12779.5|7385
1651053600000|2022-04-27 10:00:00|12792.2|12791.5|12792.8|12791.8|12800.2|12799.5|12780|12779|7439
1651057200000|2022-04-27 11:00:00|12792.7|12791.7|12806.4|12805.7|12820.1|12819.4|12789.9|12789.2|8578
1651060800000|2022-04-27 12:00:00|12806.6|12805.6|12807.3|12806.6|12816.3|12815.4|12792.8|12792.1|9756
1651064400000|2022-04-27 13:00:00|12807.5|12806.8|12813.7|12812.7|12824.5|12823.3|12804.1|12803.1|11364
1651068000000|2022-04-27 14:00:00|12813.6|12812.6|12832|12831.3|12833.2|12832.5|12791.7|12790.7|11689
1651071600000|2022-04-27 15:00:00|12832.2|12831.5|12845.3|12844.6|12859.4|12858.7|12831.2|12830.4|9698
1651075200000|2022-04-27 16:00:00|12845.5|12844.8|12828|12827.3|12845.9|12845|12822.6|12821.9|5808
1651078800000|2022-04-27 17:00:00|12827.9|12827.2|12825.4|12824.4|12834|12833.3|12823.2|12822.5|5365
1651082400000|2022-04-27 18:00:00|12825.5|12824.5|12834.4|12833.7|12836.4|12835.7|12820.5|12819.7|4938
1651086000000|2022-04-27 19:00:00|12834.5|12833.8|12831.7|12830.7|12838.2|12837.4|12824.2|12823.5|5816
1651089600000|2022-04-27 20:00:00|12831.5|12830.8|12844.9|12841|12846|12844.3|12831.4|12830.7|3118
1651093200000|2022-04-27 21:00:00|12845.3|12840.6|12850.3|12846.8|12852.2|12847.8|12844|12839.4|5725
1651096800000|2022-04-27 22:00:00|12850.4|12845.2|12852.8|12851.8|12856.3|12855|12835.1|12833.1|8015
1651100400000|2022-04-27 23:00:00|12852.9|12851.9|12845|12844|12856.1|12855.1|12839.3|12838.4|4959
1651104000000|2022-04-28 00:00:00|12845.2|12844.2|12882.5|12881.5|12885.7|12884.2|12835.9|12834.7|10418
1651107600000|2022-04-28 01:00:00|12882.6|12881.6|12870.7|12870|12890.4|12889|12866.6|12865.8|9429
1651111200000|2022-04-28 02:00:00|12870.6|12869.9|12869.3|12868.3|12879.1|12878.2|12864.9|12864|6381
1651114800000|2022-04-28 03:00:00|12869.2|12868.2|12970.7|12969.7|12988.4|12986.8|12863|12861.8|19149
1651118400000|2022-04-28 04:00:00|12970.8|12969.8|12985.3|12984.3|12991.2|12990.2|12955.9|12954.8|9647
1651122000000|2022-04-28 05:00:00|12985.2|12984.5|13003.2|13002.2|13028.6|13026.7|12978.8|12977.8|13752
1651125600000|2022-04-28 06:00:00|13003.1|13002.1|13054.3|13052.2|13067.6|13065.9|12996.5|12995|16941
1651129200000|2022-04-28 07:00:00|13054.2|13052.4|13059.9|13058.9|13071.4|13070.4|12996.8|12994.2|17673
1651132800000|2022-04-28 08:00:00|13060|13059|13093|13092.3|13096.3|13095.2|13055.8|13054.3|12612
1651136400000|2022-04-28 09:00:00|13093.1|13092.4|13059.7|13058.7|13101.9|13100.9|13019.5|13017.3|15113
1651140000000|2022-04-28 10:00:00|13060.2|13059.2|13040.2|13039.2|13061.2|13059.9|13018.5|13016.9|11174
1651143600000|2022-04-28 11:00:00|13040|13039|13092.5|13091.5|13094.6|13093.6|13037.7|13036.1|10189
1651147200000|2022-04-28 12:00:00|13092.4|13091.4|13081.7|13080.7|13092.8|13092|13029|13026.7|15942
1651150800000|2022-04-28 13:00:00|13081.3|13080.3|13090.5|13089.5|13090.8|13090.1|13058.5|13057.5|13446
1651154400000|2022-04-28 14:00:00|13090.2|13089.6|13102.9|13101.9|13126.2|13125.2|13081.4|13080.7|15215
1651158000000|2022-04-28 15:00:00|13103|13102|13094.1|13093.4|13108.8|13108.1|13072.3|13070.7|10497
1651161600000|2022-04-28 16:00:00|13093.8|13093.1|13096.9|13096.2|13113.2|13112.2|13088.7|13087.8|7647
1651165200000|2022-04-28 17:00:00|13097.1|13096.1|13111.3|13110.6|13113.9|13113.1|13095.4|13094.6|6367
1651168800000|2022-04-28 18:00:00|13111.2|13110.5|13090|13089.3|13112|13111|13081.5|13080.5|6149
1651172400000|2022-04-28 19:00:00|13090.1|13089.4|13089|13088|13095.1|13094.3|13082.4|13081.4|4710
1651176000000|2022-04-28 20:00:00|13088.9|13087.9|13087.3|13081.3|13091.9|13091|13078.8|13078|3155
1651179600000|2022-04-28 21:00:00|13088.5|13082.5|13089.3|13083.3|13095.3|13089.3|13086.5|13080.5|2250
1651183200000|2022-04-28 22:00:00|13089.6|13083.6|13090.7|13089.1|13097|13094.7|13081.2|13078.6|6071
1651186800000|2022-04-28 23:00:00|13090.9|13089.3|13079.1|13078.4|13091.4|13090.4|13078.1|13077.3|4294
1651190400000|2022-04-29 00:00:00|13079.2|13078.5|13058.1|13057.1|13082.8|13081.8|13054.5|13053.7|6646
1651194000000|2022-04-29 01:00:00|13058.2|13057.5|13068.2|13067.5|13070.3|13069|13037.5|13036.5|7563
1651197600000|2022-04-29 02:00:00|13068.3|13067.6|13074.7|13073.7|13080.5|13079.8|13063.9|13062.9|5944
1651201200000|2022-04-29 03:00:00|13074.6|13073.6|13064.6|13063.9|13075.5|13074.7|13058|13057.3|4836
1651204800000|2022-04-29 04:00:00|13064.7|13064|13054|13053.3|13067.2|13066.5|13046.6|13045.9|4183
1651208400000|2022-04-29 05:00:00|13054.1|13053.4|13039.1|13038.1|13057.2|13056.4|13036.6|13035.6|7493
1651212000000|2022-04-29 06:00:00|13039|13038|13025.4|13024.4|13048.8|13047.9|13017.9|13016.6|10087
1651215600000|2022-04-29 07:00:00|13025.5|13024.5|13001.8|13001.1|13037.2|13036.2|12998.9|12998|11364
1651219200000|2022-04-29 08:00:00|13001.9|13001.2|13011.1|13010.4|13021.1|13020.1|12977.5|12976.5|12334
1651222800000|2022-04-29 09:00:00|13011|13010.3|13031.1|13030.1|13050.1|13049.4|13010.9|13010.1|10489
1651226400000|2022-04-29 10:00:00|13031|13030|13010.2|13009.5|13043.2|13042.2|13005.3|13004.5|9108
1651230000000|2022-04-29 11:00:00|13009.8|13009.2|13001.6|13000.6|13010.3|13009.6|12984.2|12983.2|11724
1651233600000|2022-04-29 12:00:00|13000.9|12999.9|13009.3|13008.3|13038.1|13037|12995.3|12994.5|13711
1651237200000|2022-04-29 13:00:00|13009.4|13008.4|13007.5|13006.5|13038.6|13037.6|13006.2|13005.4|14180
1651240800000|2022-04-29 14:00:00|13007.4|13006.4|12965.8|12964.8|13019.8|13019.1|12947.2|12945|14527
1651244400000|2022-04-29 15:00:00|12965.6|12964.6|12982|12981.3|12987.3|12986.6|12938.4|12936|12050
1651248000000|2022-04-29 16:00:00|12982.3|12981.6|12967.9|12967.2|12987.9|12987.2|12963.4|12962.4|7016
1651251600000|2022-04-29 17:00:00|12967.8|12967.1|12950.8|12949.8|12970.1|12969.4|12932.3|12930.8|7980
1651255200000|2022-04-29 18:00:00|12950.2|12949.5|12945|12944|12955.4|12954.5|12936.3|12935.5|8705
1651258800000|2022-04-29 19:00:00|12944.9|12943.9|12976.9|12975.9|12981.9|12980.7|12944|12942.9|11775
1651262400000|2022-04-29 20:00:00|12976.8|12975.8|12989.3|12983.3|13006.5|13000.5|12970.2|12964.2|4934
1651435200000|2022-05-01 20:00:00|12965.5|12953.5|12982.3|12970.3|12985.9|12973.9|12965.5|12953.5|120
1651438800000|2022-05-01 21:00:00|12982.5|12970.5|12991.5|12985.5|12994.1|12989.6|12979.6|12970.5|570
1651442400000|2022-05-01 22:00:00|12991.3|12986|13015.4|13013.1|13032.2|13029|12985.2|12979.7|13130
1651446000000|2022-05-01 23:00:00|13015.5|13013.6|13000.8|12999.8|13016.6|13014.4|12985.8|12984.8|9329
1651449600000|2022-05-02 00:00:00|13000.9|12999.9|13006.8|13005.8|13012|13011|12961.9|12960.9|12560
1651453200000|2022-05-02 01:00:00|13006.9|13005.9|13019.1|13018.1|13024.8|13023.5|12996.2|12995.2|8064
1651456800000|2022-05-02 02:00:00|13018.9|13017.9|13015.2|13014.2|13020.7|13019.9|13001.7|13000.8|6252
1651460400000|2022-05-02 03:00:00|13015.3|13014.3|13029.2|13028.2|13038.1|13036.8|13012.8|13012|7731
1651464000000|2022-05-02 04:00:00|13029.1|13028.1|13039.1|13038.4|13040.5|13039.7|13025.9|13025|5006
1651467600000|2022-05-02 05:00:00|13039|13038.3|13041.4|13040.4|13043.3|13042.6|13035|13034.1|5856
1651471200000|2022-05-02 06:00:00|13041.5|13040.5|13031.2|13030.2|13048.4|13047.7|13025.5|13024.5|8962
1651474800000|2022-05-02 07:00:00|13031.3|13030.3|13011.8|13011.1|13032.1|13031.1|13008|13006.8|7944
1651478400000|2022-05-02 08:00:00|13011.9|13010.9|13005.2|13004.2|13017.4|13016.4|12992.5|12991.8|8564
1651482000000|2022-05-02 09:00:00|13005.1|13004.1|12987.7|12986.7|13012.1|13011.1|12983.1|12981.8|9375
1651485600000|2022-05-02 10:00:00|12987.6|12986.6|12988.5|12987.8|13004.2|13003.4|12987.6|12986.6|5738
1651489200000|2022-05-02 11:00:00|12988.6|12987.6|12990|12989.3|13001.2|13000.2|12985.3|12984.3|6016
1651492800000|2022-05-02 12:00:00|12990.2|12989.5|13012.3|13011.6|13016.3|13015.6|12970.1|12969.4|8392
1651496400000|2022-05-02 13:00:00|13012.6|13011.9|13015.9|13013.8|13017|13016.3|12999.1|12998.3|10264
1651500000000|2022-05-02 14:00:00|13013.9|13011.2|13023.8|13022.8|13024.6|13023.9|12996.4|12993.7|11228
1651503600000|2022-05-02 15:00:00|13023.7|13022.7|13020.7|13019.7|13035.8|13034.8|13018.3|13017.5|8588
1651507200000|2022-05-02 16:00:00|13020.5|13019.5|13018|13017|13021.1|13020.3|13008|13007.1|5405
1651510800000|2022-05-02 17:00:00|13018.1|13017.4|13017.8|13016.8|13024.1|13023.1|13012.6|13011.6|4838
1651514400000|2022-05-02 18:00:00|13017.9|13016.9|13014.5|13013.5|13017.9|13016.9|13008.7|13007.7|5024
1651518000000|2022-05-02 19:00:00|13014.6|13013.6|13021.6|13020.6|13026.3|13025.3|13013.1|13012|5841
1651521600000|2022-05-02 20:00:00|13021.1|13020.1|13018.9|13012.9|13021.5|13020.5|13013.4|13012.5|2404
1651525200000|2022-05-02 21:00:00|13018.8|13012.8|13024.9|13019.1|13027.2|13021.2|13015.9|13010.1|4347
1651528800000|2022-05-02 22:00:00|13024.8|13019.2|13015.9|13014.1|13025|13020|13009.3|13007.9|6761
1651532400000|2022-05-02 23:00:00|13015.5|13014.5|13011|13010|13022.1|13021.1|13010|13009.2|2689
1651536000000|2022-05-03 00:00:00|13010.5|13009.8|12991.9|12991.2|13010.7|13010|12986|12985.3|6072
1651539600000|2022-05-03 01:00:00|12991.8|12991.1|12994.5|12993.8|13005.2|13004.4|12990.4|12989.6|4345
1651543200000|2022-05-03 02:00:00|12994.6|12993.9|12999.9|12999.2|13006.2|13005.4|12993.3|12992.5|3519
1651546800000|2022-05-03 03:00:00|13000.1|12999.1|12999.3|12998.3|13004.3|13003.4|12998|12997.3|3131
1651550400000|2022-05-03 04:00:00|12999.2|12998.5|13014|13013|13017.1|13016.4|12996.8|12995.8|4774
1651554000000|2022-05-03 05:00:00|13013.9|13012.9|13015.9|13014.9|13023.1|13022.4|13010.6|13009.8|4048
1651557600000|2022-05-03 06:00:00|13015.7|13015|13013.8|13013.1|13019.5|13018.7|13006.4|13005|7124
1651561200000|2022-05-03 07:00:00|13014.1|13013.4|13019.8|13018.8|13029.7|13028.7|13012.7|13011.8|9179
1651564800000|2022-05-03 08:00:00|13019.7|13019|13012.1|13011.1|13021.4|13020.6|13005|13004|7239
1651568400000|2022-05-03 09:00:00|13012.5|13011.8|13013.6|13012.9|13019.4|13018.6|13008.2|13007.5|6928
1651572000000|2022-05-03 10:00:00|13013.7|13012.7|13008.6|13007.9|13014.2|13013.5|13005.2|13004.4|5916
1651575600000|2022-05-03 11:00:00|13008.5|13007.8|12992.1|12991.4|13013.1|13012.3|12991.3|12990.5|5558
1651579200000|2022-05-03 12:00:00|12992.5|12991.5|12988.9|12988.2|12995.5|12994.5|12974.4|12973.7|10248
1651582800000|2022-05-03 13:00:00|12989|12988.3|12987|12985.5|12992.9|12992.2|12970.8|12969.1|9321
1651586400000|2022-05-03 14:00:00|12987.1|12985.4|12993.3|12992.6|13004.7|13003.9|12984.1|12982.8|8841
1651590000000|2022-05-03 15:00:00|12993.2|12992.5|13008.1|13007.1|13009|13008.1|12986.4|12985.4|6502
1651593600000|2022-05-03 16:00:00|13008|13007.4|13017.4|13016.7|13020.1|13019.4|13007.9|13007.2|5532
1651597200000|2022-05-03 17:00:00|13017.3|13016.6|13010.8|13010.1|13018.3|13017.6|13006.3|13005.6|4679
1651600800000|2022-05-03 18:00:00|13010.7|13010|13019.3|13018.3|13020.9|13020.2|13008.4|13007.4|4245
1651604400000|2022-05-03 19:00:00|13019.4|13018.7|13012.9|13011.9|13020.1|13019.2|13011.8|13011.1|3790
1651608000000|2022-05-03 20:00:00|13012.6|13012|13015.2|13012.4|13017.6|13016.7|13012.2|13011.2|3059
1651611600000|2022-05-03 21:00:00|13015.6|13012.1|13015.4|13010.6|13017.1|13012.1|13013.3|13008|1464
1651615200000|2022-05-03 22:00:00|13015.6|13010.9|13012.3|13010.4|13017.3|13015.7|13004.7|13002.5|6357
1651618800000|2022-05-03 23:00:00|13012.1|13010.5|13013.2|13012.5|13016.8|13015.8|13010|13009|2368
1651622400000|2022-05-04 00:00:00|13012.8|13011.8|13015|13014.3|13021.1|13020.4|13007.8|13006.5|3469
1651626000000|2022-05-04 01:00:00|13014.9|13014.2|13011.3|13010.6|13017.8|13016.9|13008|13007.3|3380
1651629600000|2022-05-04 02:00:00|13011.1|13010.4|13010.9|13009.9|13013.4|13012.6|13008.3|13007.5|2813
1651633200000|2022-05-04 03:00:00|13010.7|13010|13013.9|13013.2|13014.5|13013.5|13009.5|13008.8|2075
1651636800000|2022-05-04 04:00:00|13013.8|13013.1|13015.4|13014.7|13016.5|13015.7|13010.9|13010.1|2653
1651640400000|2022-05-04 05:00:00|13015.3|13014.6|13014.9|13013.9|13016|13015.2|13012.4|13011.7|3032
1651644000000|2022-05-04 06:00:00|13014.7|13014|13013.9|13013.2|13019.2|13018.4|13012.3|13011.5|5086
1651647600000|2022-05-04 07:00:00|13014|13013.3|13010.4|13009.7|13017.9|13017.2|13008.1|13007.2|7676
1651651200000|2022-05-04 08:00:00|13010.5|13009.8|13005.6|13004.6|13010.8|13010|12998.4|12997.7|6215
1651654800000|2022-05-04 09:00:00|13005.5|13004.8|13002|13001.3|13010.1|13009.4|13000|12999.3|4997
1651658400000|2022-05-04 10:00:00|13001.9|13001.2|12997.6|12996.9|13004.1|13003.2|12996.5|12995.7|5754
1651662000000|2022-05-04 11:00:00|12997.7|12997|12995|12994.3|13002.8|13002.1|12989.6|12988.9|4742
1651665600000|2022-05-04 12:00:00|12995.1|12994.4|12987.9|12987.2|13004.8|13004.1|12979.4|12978.4|8534
1651669200000|2022-05-04 13:00:00|12988|12986.9|13007.5|13004.9|13011.5|13010.5|12980.5|12979.8|8316
1651672800000|2022-05-04 14:00:00|13008|13005.9|13000.3|12999.6|13013.4|13012.7|12996.5|12995.7|8681
1651676400000|2022-05-04 15:00:00|12999.9|12999.2|12998|12997.3|13001.2|13000.5|12989|12988.3|6603
1651680000000|2022-05-04 16:00:00|12997.9|12997.2|13001|13000.3|13006.6|13005.9|12997.5|12996.8|5291
1651683600000|2022-05-04 17:00:00|13000.9|13000.2|13002.8|12999.2|13013.1|13012.3|12997.5|12996.8|5571
1651687200000|2022-05-04 18:00:00|13003.9|12997.9|12878.8|12876.6|13039.8|13037.8|12863.9|12861.5|24315
1651690800000|2022-05-04 19:00:00|12879.6|12877.3|12914.4|12912.8|12931.8|12929|12868.2|12865|23995
1651694400000|2022-05-04 20:00:00|12914.1|12913.1|12911.1|12905.1|12919.9|12918.6|12908.5|12905.1|7669
1651698000000|2022-05-04 21:00:00|12911|12905|12921.2|12915.2|12923.3|12917.3|12910.3|12904.3|4953
1651701600000|2022-05-04 22:00:00|12921.1|12915.1|12953.9|12952.4|12956.4|12954.3|12913.4|12909|10148
1651705200000|2022-05-04 23:00:00|12954|12952.2|12924.2|12923.2|12954.7|12953.8|12914|12912.8|5691
1651708800000|2022-05-05 00:00:00|12924.5|12923.5|12910.6|12909.6|12931.2|12930|12906.1|12905.1|8235
1651712400000|2022-05-05 01:00:00|12910.7|12909.7|12891.1|12890.1|12918.4|12917.5|12875.8|12874.9|9897
1651716000000|2022-05-05 02:00:00|12891|12890|12907.3|12906.3|12909.1|12908.1|12888.3|12887.4|5838
1651719600000|2022-05-05 03:00:00|12908|12907.3|12910.2|12909.5|12920.1|12919.4|12908|12907.3|4413
1651723200000|2022-05-05 04:00:00|12910.3|12909.6|12926.3|12925.3|12929.1|12928.4|12910.2|12909.3|4616
1651726800000|2022-05-05 05:00:00|12926.7|12926|12936.3|12934.8|12943|12942|12924|12923.3|5521
1651730400000|2022-05-05 06:00:00|12935.9|12934.9|12962.3|12961.3|12965.1|12964.3|12927.9|12927.1|9680
1651734000000|2022-05-05 07:00:00|12962|12961|12969.8|12968.8|12977.1|12976.1|12946.8|12945.9|11579
1651737600000|2022-05-05 08:00:00|12969.9|12968.9|12970.5|12969.8|12983.2|12982.5|12964.8|12964|9441
1651741200000|2022-05-05 09:00:00|12970.6|12969.9|12968.3|12967.3|12977.1|12976.3|12961.1|12960.1|6973
1651744800000|2022-05-05 10:00:00|12968.4|12967.4|12972.7|12971.7|12976.4|12975.6|12954.4|12953|7909
1651748400000|2022-05-05 11:00:00|12972.6|12971.6|12999.9|12999.2|13000.8|13000.1|12968.6|12967.6|13619
1651752000000|2022-05-05 12:00:00|13000|12999.3|12990.8|12989.8|13000.1|12999.4|12972.6|12971.8|11346
1651755600000|2022-05-05 13:00:00|12990.7|12989.7|13025.7|13024.7|13034.1|13033.4|12986.4|12985.6|13607
1651759200000|2022-05-05 14:00:00|13025.6|13024.6|13024.9|13024.2|13029.9|13028.9|13011.1|13010.4|12736
1651762800000|2022-05-05 15:00:00|13024.6|13023.6|13041.1|13040.4|13044.9|13044|13021.7|13020.8|10966
1651766400000|2022-05-05 16:00:00|13041.2|13040.5|13042.2|13041.5|13056.6|13055.6|13035.1|13034.1|9540
1651770000000|2022-05-05 17:00:00|13042.1|13041.4|13051.3|13050.6|13055.5|13054.5|13034.2|13033.3|8504
1651773600000|2022-05-05 18:00:00|13051.4|13050.7|13040|13039.3|13052.2|13051.5|13037|13036|6978
1651777200000|2022-05-05 19:00:00|13039.6|13038.9|13002.2|13001.2|13039.6|13038.9|12998.8|12997.9|10193
1651780800000|2022-05-05 20:00:00|13002.3|13001.3|13022.7|13016.7|13023.3|13021.6|13002.3|13001.3|4383
1651784400000|2022-05-05 21:00:00|13022.8|13016.8|13022.6|13019.3|13027.1|13021.1|13021.3|13016.1|4592
1651788000000|2022-05-05 22:00:00|13022.8|13019.1|13011.2|13010.2|13030.4|13028.9|13010.5|13009.4|8518
1651791600000|2022-05-05 23:00:00|13011.1|13010.1|13032.9|13031.9|13036.4|13035.4|13010.1|13008.8|5399
1651795200000|2022-05-06 00:00:00|13033|13032|13048.7|13048|13054.3|13053.3|13021.8|13021.1|8623
1651798800000|2022-05-06 01:00:00|13048.8|13047.8|13076.5|13075.8|13079.8|13078.9|13037.2|13036.2|11322
1651802400000|2022-05-06 02:00:00|13076.4|13075.7|13063.9|13062.9|13081.5|13080.5|13055.7|13054.8|7991
1651806000000|2022-05-06 03:00:00|13063.8|13063.1|13061.2|13060.5|13064.1|13063.1|13042.3|13041.2|6412
1651809600000|2022-05-06 04:00:00|13061.1|13060.4|13057|13056.3|13066|13065|13050.8|13050|4466
1651813200000|2022-05-06 05:00:00|13056.8|13056.1|13069.4|13068.4|13070.3|13069.4|13056.6|13055.8|4585
1651816800000|2022-05-06 06:00:00|13069.6|13068.6|13063|13062|13070|13069.1|13050.1|13049.3|8767
1651820400000|2022-05-06 07:00:00|13063.1|13062.1|13052.7|13052|13063.4|13062.4|13033.4|13032.4|11377
1651824000000|2022-05-06 08:00:00|13052.9|13051.9|13044.9|13043.9|13058|13057.3|13040.2|13039.2|10811
1651827600000|2022-05-06 09:00:00|13045|13044|13050.2|13049.2|13054.5|13053.6|13039.7|13038.8|7805
1651831200000|2022-05-06 10:00:00|13050.1|13049.1|13026.3|13025.3|13050.3|13049.4|13024.6|13023.8|7627
1651834800000|2022-05-06 11:00:00|13026.2|13025.5|13042.6|13041.6|13045|13044|13025.2|13024.4|6560
1651838400000|2022-05-06 12:00:00|13042.7|13041.7|13066.6|13065.9|13071.5|13070.5|13016.2|13013.5|13250
1651842000000|2022-05-06 13:00:00|13066.2|13065.2|13033.1|13032.1|13067.1|13066.1|13020.2|13019.2|13827
1651845600000|2022-05-06 14:00:00|13033.3|13032.3|13041.3|13040.6|13053.8|13052.8|13026.4|13025.7|13737
1651849200000|2022-05-06 15:00:00|13042|13041|13037|13036|13043.3|13042.5|13022|13021.2|9931
1651852800000|2022-05-06 16:00:00|13037.1|13036.1|13043.5|13042.5|13043.8|13043|13029.1|13028.3|6793
1651856400000|2022-05-06 17:00:00|13043.4|13042.4|13058.3|13057.6|13059|13058.3|13041.8|13041.1|5309
1651860000000|2022-05-06 18:00:00|13058.4|13057.7|13058.9|13058.2|13058.9|13058.2|13051.2|13050.4|5523
1651863600000|2022-05-06 19:00:00|13059|13058.3|13055|13054|13064|13063.2|13050.5|13049.5|6423
1651867200000|2022-05-06 20:00:00|13055.2|13054.2|13054.8|13053.8|13063.7|13060.8|13054|13050.4|3009
1652040000000|2022-05-08 20:00:00|13057.3|13045.3|13055.6|13043.6|13059.8|13047.8|13052.9|13040.9|241
1652043600000|2022-05-08 21:00:00|13054.4|13042.4|13062.3|13056.3|13064.3|13058.8|13052.1|13042.4|988
1652047200000|2022-05-08 22:00:00|13063.2|13057.2|13069.3|13067.3|13080|13077.6|13058.4|13052.4|9704
1652050800000|2022-05-08 23:00:00|13069.4|13067.2|13074.7|13073.7|13078.9|13077.6|13064.7|13063.2|7577
1652054400000|2022-05-09 00:00:00|13074.5|13073.5|13085.5|13084.5|13096.5|13095.4|13072.5|13071.5|9466
1652058000000|2022-05-09 01:00:00|13085.8|13084.8|13078.7|13077.7|13089.1|13088.1|13068.4|13067.1|8413
1652061600000|2022-05-09 02:00:00|13078.8|13077.8|13087|13086|13095.1|13094.2|13077.9|13076.6|6467
1652065200000|2022-05-09 03:00:00|13087.4|13086.4|13097|13096|13107.6|13106.4|13086|13085|5996
1652068800000|2022-05-09 04:00:00|13096.9|13095.9|13100.3|13099.6|13100.4|13099.7|13088.8|13087.9|4453
1652072400000|2022-05-09 05:00:00|13100.2|13099.5|13101.5|13100.5|13111.3|13110.6|13100.2|13099.5|5910
1652076000000|2022-05-09 06:00:00|13101.7|13100.7|13127.7|13126.7|13135.6|13134.5|13100.7|13099.9|8604
1652079600000|2022-05-09 07:00:00|13127.6|13126.6|13121|13120|13128.5|13127.5|13112.7|13112|10521
1652083200000|2022-05-09 08:00:00|13120.9|13119.9|13120|13119|13122|13121.1|13104.2|13103.5|8873
1652086800000|2022-05-09 09:00:00|13120.1|13119.1|13118.4|13117.7|13125|13124.2|13107.9|13107.1|7326
1652090400000|2022-05-09 10:00:00|13118.3|13117.6|13111.5|13110.5|13121.3|13120.3|13106.6|13105.7|7798
1652094000000|2022-05-09 11:00:00|13111.3|13110.6|13102.8|13101.8|13116.7|13115.9|13099.5|13098.5|7453
1652097600000|2022-05-09 12:00:00|13102.7|13101.7|13072.7|13072|13102.9|13102.1|13049.2|13048.2|12723
1652101200000|2022-05-09 13:00:00|13072.6|13071.9|13083.7|13082.7|13089.9|13089.1|13059.9|13059|11620
1652104800000|2022-05-09 14:00:00|13083.6|13082.6|13054.2|13053.2|13086.1|13085.1|13048.8|13047.1|11486
1652108400000|2022-05-09 15:00:00|13054|13053|13040.1|13039.1|13055.2|13054.4|13011.8|13010.8|10911
1652112000000|2022-05-09 16:00:00|13040|13039|13030|13029|13043.3|13042.6|13013|13012.1|8519
1652115600000|2022-05-09 17:00:00|13030.1|13029.1|13040|13039|13044.2|13043.5|13024.5|13023.6|7028
1652119200000|2022-05-09 18:00:00|13039.9|13038.9|13031.5|13030.5|13041.1|13040.3|13028.9|13028.2|5979
1652122800000|2022-05-09 19:00:00|13031.6|13030.9|13021.6|13020.9|13034.5|13033.7|13018.5|13017.5|7193
1652126400000|2022-05-09 20:00:00|13021.8|13020.8|13032.2|13026.2|13036|13034.8|13021.6|13020.7|4472
1652130000000|2022-05-09 21:00:00|13031.9|13025.9|13040.6|13034.6|13043.1|13037.1|13029.4|13023.4|5623
1652133600000|2022-05-09 22:00:00|13040.4|13034.4|13048.1|13046.5|13059.1|13057.1|13038.1|13032.9|10437
1652137200000|2022-05-09 23:00:00|13048.2|13046.4|13038.7|13037.7|13048.4|13047.3|13030.2|13029.3|5951
1652140800000|2022-05-10 00:00:00|13038.4|13037.4|13004.5|13003.5|13043.5|13042.4|12995.2|12994.2|13512
1652144400000|2022-05-10 01:00:00|13004.9|13003.9|13027.6|13026.6|13029|13028.3|12980|12979|13726
1652148000000|2022-05-10 02:00:00|13027.7|13026.7|13039.8|13038.8|13048.2|13046.9|13026.4|13025.4|8885
1652151600000|2022-05-10 03:00:00|13039.7|13038.7|13026|13025.3|13041.3|13040.5|13017.9|13017.1|6722
1652155200000|2022-05-10 04:00:00|13026.1|13025.4|13047.2|13046.2|13050.8|13049.8|13021.9|13021.2|5990
1652158800000|2022-05-10 05:00:00|13047.1|13046.1|13035.6|13034.9|13055.8|13054.8|13034.4|13033.6|8022
1652162400000|2022-05-10 06:00:00|13035.5|13034.8|13046.3|13045.3|13051|13049.8|13031|13030.2|8759
1652166000000|2022-05-10 07:00:00|13046.1|13045.1|13036|13035|13047|13046|13023|13022.2|9707
1652169600000|2022-05-10 08:00:00|13036.1|13035.1|13008.3|13007.3|13036.8|13036|12997.4|12996.7|8955
1652173200000|2022-05-10 09:00:00|13008.1|13007.1|13021.8|13021.1|13026.8|13026|13004.2|13003.3|8518
1652176800000|2022-05-10 10:00:00|13022|13021.3|13009|13008|13022|13021.3|13004.3|13003.3|6555
1652180400000|2022-05-10 11:00:00|13008.1|13007.4|13008|13007.3|13011.6|13010.8|12986.7|12986|8190
1652184000000|2022-05-10 12:00:00|13007.8|13007.1|12998.1|12997.1|13028.9|13028.2|12991.8|12991.1|10194
1652187600000|2022-05-10 13:00:00|12998.2|12997.2|13009.9|13008.9|13017.9|13017.1|12994.8|12993.9|11101
1652191200000|2022-05-10 14:00:00|13009.8|13008.8|13022.6|13021.9|13024|13023.3|13004.1|13003.4|10456
1652194800000|2022-05-10 15:00:00|13022.5|13021.8|13022.6|13021.9|13046.3|13045.4|13014.5|13013.8|11138
1652198400000|2022-05-10 16:00:00|13022.4|13021.7|13025.4|13024.4|13025.8|13024.8|13009.2|13008.5|7456
1652202000000|2022-05-10 17:00:00|13025.3|13024.3|13033.6|13032.6|13040|13039.2|13021.1|13020.4|7382
1652205600000|2022-05-10 18:00:00|13033.7|13032.7|13041.8|13041.1|13044.7|13043.7|13030.2|13029.5|6514
1652209200000|2022-05-10 19:00:00|13041.9|13041.2|13038.6|13037.6|13042.1|13041.3|13036.8|13036.1|2326
1652212800000|2022-05-10 20:00:00|13037.9|13036.9|13047.3|13041.3|13047.4|13045.7|13036.2|13035.2|3294
1652216400000|2022-05-10 21:00:00|13046.8|13041.5|13045.9|13041.8|13048.3|13043.5|13043.2|13039.7|5902
1652220000000|2022-05-10 22:00:00|13046|13041.5|13037.1|13034.7|13047|13043.8|13028.4|13027.1|8886
1652223600000|2022-05-10 23:00:00|13036.8|13034.8|13037.5|13036.5|13039.7|13038.3|13031.6|13030.6|5241
1652227200000|2022-05-11 00:00:00|13037.3|13036.3|13035|13034|13047.5|13046.5|13023.4|13022.4|7736
1652230800000|2022-05-11 01:00:00|13035.1|13034.1|13039.4|13038.4|13044.1|13043.4|13033.2|13032.3|6633
1652234400000|2022-05-11 02:00:00|13039.5|13038.5|13035.8|13035.1|13043|13042|13032.8|13032|5326
1652238000000|2022-05-11 03:00:00|13035.7|13035|13039.6|13038.9|13040.3|13039.6|13035.5|13034.6|4459
1652241600000|2022-05-11 04:00:00|13039.7|13039|13034.5|13033.8|13049.7|13049|13031.8|13031.1|5572
1652245200000|2022-05-11 05:00:00|13034.6|13033.9|13036.8|13035.8|13039.5|13038.5|13028|13027.1|5226
1652248800000|2022-05-11 06:00:00|13036.9|13035.9|13023.2|13022.2|13038.7|13038|13020|13019|7277
1652252400000|2022-05-11 07:00:00|13023.1|13022.1|12997.8|12996.8|13023.3|13022.1|12989.8|12988.8|9923
1652256000000|2022-05-11 08:00:00|12997.6|12996.6|12986.8|12985.8|13008.6|13007.9|12981.4|12980.4|9677
1652259600000|2022-05-11 09:00:00|12986.7|12985.7|12975.6|12974.6|12987.7|12986.7|12959.4|12958.4|9062
1652263200000|2022-05-11 10:00:00|12975.5|12974.5|12985|12984|12990.9|12990|12974.3|12973.4|7015
1652266800000|2022-05-11 11:00:00|12985.1|12984.1|12982.1|12981.1|12986.3|12985.5|12964|12963.1|7548
1652270400000|2022-05-11 12:00:00|12981.9|12980.9|13075.6|13074.6|13081|13079.9|12977.5|12976.8|19229
1652274000000|2022-05-11 13:00:00|13075.7|13074.3|13026.3|13025.3|13082|13080.8|12995.5|12994.5|20490
1652277600000|2022-05-11 14:00:00|13025.8|13024.8|13026|13025|13031.8|13030.8|13005.4|13004.4|17768
1652281200000|2022-05-11 15:00:00|13026.1|13025.1|13020.7|13019.7|13032.3|13031.3|13015.2|13014|13570
1652284800000|2022-05-11 16:00:00|13020.8|13019.8|12993.9|12992.7|13023.6|13022.6|12989.4|12988.4|11415
1652288400000|2022-05-11 17:00:00|12993.7|12992.9|12956.6|12955.6|12993.8|12992.9|12945.3|12944.3|12785
1652292000000|2022-05-11 18:00:00|12956.2|12955|12976.3|12975.3|12994.2|12993|12952.6|12951.6|11144
1652295600000|2022-05-11 19:00:00|12976.5|12975.5|12995.1|12994.1|12998.3|12997.3|12975|12974|8798
1652299200000|2022-05-11 20:00:00|12995.2|12994.2|12999.7|12993.7|13007.4|13006.2|12992.9|12991.8|3870
1652302800000|2022-05-11 21:00:00|12999.5|12993.5|12998.2|12996.1|13002.7|12996.7|12982.4|12976.4|4778
1652306400000|2022-05-11 22:00:00|12998.1|12996|12992|12990.4|13006.2|13005.2|12983.4|12982.2|8893
1652310000000|2022-05-11 23:00:00|12991.7|12990.7|12985.2|12984.5|12995.7|12994.7|12982.3|12981.6|5157
1652313600000|2022-05-12 00:00:00|12985.3|12984.3|12974.7|12973.7|12985.8|12984.9|12951.2|12950.3|13320
1652317200000|2022-05-12 01:00:00|12974.6|12973.6|12986.5|12985.8|12990.4|12989.7|12967.8|12966.8|9666
1652320800000|2022-05-12 02:00:00|12986.4|12985.7|12979|12978|12991.4|12990.6|12969.8|12968.8|7275
1652324400000|2022-05-12 03:00:00|12979.4|12978.4|12983.3|12982.6|12985.9|12985.2|12969.2|12968.2|6396
1652328000000|2022-05-12 04:00:00|12983.2|12982.5|12978.9|12977.9|12985.5|12984.7|12976|12975.3|6294
1652331600000|2022-05-12 05:00:00|12978.8|12978.1|12961.9|12960.9|12980.5|12979.5|12958.8|12958.1|8350
1652335200000|2022-05-12 06:00:00|12962.2|12960.7|12931.4|12930.4|12966.8|12965.9|12920.4|12918.9|11899
1652338800000|2022-05-12 07:00:00|12931.5|12930.5|12884.6|12883.6|12932.2|12931.2|12859.2|12858.1|19243
1652342400000|2022-05-12 08:00:00|12884.7|12883.7|12855.6|12854.6|12888.6|12887.2|12841|12839.6|16629
1652346000000|2022-05-12 09:00:00|12855.7|12854.7|12873.7|12872.7|12885.5|12884.5|12851|12849.9|12450
1652349600000|2022-05-12 10:00:00|12873.5|12872.5|12869.2|12868.2|12883.3|12882.3|12863.9|12862.9|9954
1652353200000|2022-05-12 11:00:00|12869.3|12868.3|12853.3|12852.3|12873|12872|12843.9|12842.9|11530
1652356800000|2022-05-12 12:00:00|12853.2|12852.2|12812.3|12811.3|12874.8|12873.8|12797.3|12795.3|15098
1652360400000|2022-05-12 13:00:00|12812.2|12811.2|12795.6|12794.9|12825.6|12824.5|12752.5|12750.6|16608
1652364000000|2022-05-12 14:00:00|12795.5|12794.8|12812.4|12811.7|12826.6|12824.8|12776.8|12775.8|15631
1652367600000|2022-05-12 15:00:00|12812.6|12811.6|12810.8|12810.1|12834.8|12833.8|12809.2|12808.3|10967
1652371200000|2022-05-12 16:00:00|12810.9|12809.9|12840.9|12839.9|12841.4|12840.4|12810.2|12809.2|9531
1652374800000|2022-05-12 17:00:00|12840.2|12839.2|12830.6|12829.6|12840.6|12839.6|12818.4|12817.4|8406
1652378400000|2022-05-12 18:00:00|12830.5|12829.5|12810.6|12809.6|12837.3|12836.5|12808.1|12807.1|7745
1652382000000|2022-05-12 19:00:00|12810.5|12809.5|12844.8|12844.1|12845.1|12844.4|12810.5|12809.5|8615
1652385600000|2022-05-12 20:00:00|12845.3|12844.6|12836.9|12830.9|12846.1|12845.1|12830.7|12829.3|3578
1652389200000|2022-05-12 21:00:00|12837.5|12831.5|12847.1|12841.1|12847.5|12841.5|12830.1|12824.1|12460
1652392800000|2022-05-12 22:00:00|12846.9|12840.9|12850.1|12849.1|12861.1|12859.7|12842.8|12837.7|10221
1652396400000|2022-05-12 23:00:00|12850|12849|12861|12860|12864.3|12863.3|12845|12843.5|6294
1652400000000|2022-05-13 00:00:00|12861.1|12860.1|12882.5|12881.8|12892.9|12891.9|12835.3|12834.3|10735
1652403600000|2022-05-13 01:00:00|12882.4|12881.7|12907.6|12906.6|12936.9|12935.4|12879.1|12878.1|12112
1652407200000|2022-05-13 02:00:00|12907.5|12906.5|12883.2|12882.2|12917.2|12916.2|12882.1|12881.3|7927
1652410800000|2022-05-13 03:00:00|12883.4|12882.4|12909.3|12908.3|12916.1|12914.8|12882.1|12881.3|8492
1652414400000|2022-05-13 04:00:00|12909.2|12908.2|12895.1|12894.4|12914.1|12913.1|12887.8|12886.9|7291
1652418000000|2022-05-13 05:00:00|12895.3|12894.3|12890.3|12889.3|12898.8|12897.8|12880|12879.3|6110
1652421600000|2022-05-13 06:00:00|12890.4|12889.4|12868.3|12867.3|12890.8|12889.9|12858.8|12857.8|10936
1652425200000|2022-05-13 07:00:00|12868.2|12867.2|12880.8|12880.1|12893.4|12892.1|12849.7|12848.7|12342
1652428800000|2022-05-13 08:00:00|12880.9|12879.9|12881.1|12880.1|12889.1|12888.2|12871.2|12870.2|9003
1652432400000|2022-05-13 09:00:00|12881.2|12880.2|12884.6|12883.6|12898.3|12897.4|12874.4|12873.4|8138
1652436000000|2022-05-13 10:00:00|12884.7|12883.7|12896.9|12896.2|12900.3|12899.6|12881.5|12880.7|6832
1652439600000|2022-05-13 11:00:00|12896.7|12896|12906.2|12905.2|12910.2|12909.3|12890.7|12889.8|7862
1652443200000|2022-05-13 12:00:00|12906.1|12905.4|12902|12901|12912.1|12911.1|12887.1|12886.4|9784
1652446800000|2022-05-13 13:00:00|12902.2|12901.2|12933.7|12931.4|12939.6|12938.9|12893.4|12892.4|11892
1652450400000|2022-05-13 14:00:00|12933.5|12930.8|12935.9|12934.9|12946.1|12945.1|12914.9|12911.8|13309
1652454000000|2022-05-13 15:00:00|12935.7|12934.7|12923.8|12922.8|12936.7|12935.7|12916|12915.3|7706
1652457600000|2022-05-13 16:00:00|12923.9|12922.9|12937.6|12936.9|12939.2|12938.4|12922.5|12921.7|5808
1652461200000|2022-05-13 17:00:00|12937.5|12936.8|12936.6|12935.9|12943.7|12942.9|12920.7|12920|6723
1652464800000|2022-05-13 18:00:00|12936.5|12935.8|12934.9|12933.9|12938|12937.1|12927.9|12927.2|6469
1652468400000|2022-05-13 19:00:00|12934.8|12934.1|12933.1|12932.1|12936.9|12935.6|12928.2|12927.1|4495
1652472000000|2022-05-13 20:00:00|12933|12932|12928.4|12922.4|12936|12934.7|12926.5|12922.2|3958
1652644800000|2022-05-15 20:00:00|12941.8|12929.9|12936.6|12924.6|12945.5|12940.6|12929.2|12917.2|174
1652648400000|2022-05-15 21:00:00|12934.4|12922.4|12940.5|12934.5|12945.7|12940.5|12923.8|12917.8|1211
1652652000000|2022-05-15 22:00:00|12941.7|12935.7|12942.7|12940.8|12952.4|12948.7|12933.4|12927.4|14543
1652655600000|2022-05-15 23:00:00|12943.4|12940.4|12942.1|12940.3|12951.4|12949.7|12936.4|12934.4|9933
1652659200000|2022-05-16 00:00:00|12942|12940.4|12949.1|12948.1|12964.7|12963.5|12933.9|12932.2|11610
1652662800000|2022-05-16 01:00:00|12949.6|12947.5|12910.7|12909.7|12955.3|12954.3|12900.2|12899.3|11085
1652666400000|2022-05-16 02:00:00|12910.8|12909.8|12899.1|12898.4|12912|12910.6|12870.7|12869.5|10981
1652670000000|2022-05-16 03:00:00|12899.3|12898.6|12891.5|12890.8|12904.8|12904|12872.9|12871.8|7988
1652673600000|2022-05-16 04:00:00|12891.6|12890.5|12902.1|12901.4|12904.7|12903.9|12887.1|12886.1|5281
1652677200000|2022-05-16 05:00:00|12902.2|12901.5|12899.9|12898.9|12908.7|12907.6|12886.9|12885.8|5832
1652680800000|2022-05-16 06:00:00|12899.6|12898.6|12889.3|12888.3|12908|12907.1|12886.1|12885.1|8421
1652684400000|2022-05-16 07:00:00|12889.4|12888.4|12936.7|12935.7|12940.9|12939.7|12880.2|12879.2|11353
1652688000000|2022-05-16 08:00:00|12936.8|12935.8|12938.3|12937.3|12947.6|12946.6|12926.3|12925.3|8382
1652691600000|2022-05-16 09:00:00|12938.4|12937.4|12933.2|12932.2|12942.7|12941.7|12929.8|12928.6|6411
1652695200000|2022-05-16 10:00:00|12933.3|12932.3|12931.5|12930.8|12940.3|12939.4|12923.7|12922.7|6098
1652698800000|2022-05-16 11:00:00|12931.3|12930.3|12949.2|12948.5|12950.1|12949.4|12928|12927.2|6076
1652702400000|2022-05-16 12:00:00|12949.5|12948.2|12930.2|12929.5|12962|12961.3|12917.2|12916.3|10548
1652706000000|2022-05-16 13:00:00|12930.4|12929.4|12909.7|12908.7|12933.6|12932.8|12899|12898|10504
1652709600000|2022-05-16 14:00:00|12909.6|12908.6|12907.9|12906.9|12917.8|12916.9|12903.7|12902.7|8634
1652713200000|2022-05-16 15:00:00|12907.8|12907.1|12914.5|12913.5|12915.7|12914.9|12905.7|12904.7|5876
1652716800000|2022-05-16 16:00:00|12914.8|12913.8|12905.2|12904.2|12917.8|12916.8|12902.6|12901.7|4175
1652720400000|2022-05-16 17:00:00|12905.1|12904.1|12927.3|12926.6|12928.6|12927.9|12904.4|12903.6|4453
1652724000000|2022-05-16 18:00:00|12927.4|12926.7|12910.8|12909.8|12941.1|12940.1|12908.7|12908|6066
1652727600000|2022-05-16 19:00:00|12910.7|12910|12911.6|12910.6|12913.7|12912.9|12901.8|12900.8|4751
1652731200000|2022-05-16 20:00:00|12911.4|12910.7|12920.2|12914.2|12927.9|12921.9|12906.7|12905.7|2481
1652734800000|2022-05-16 21:00:00|12920.6|12914.6|12909.6|12904.9|12922.9|12916.9|12906.7|12900.7|3211
1652738400000|2022-05-16 22:00:00|12909.9|12905|12903|12901.4|12912.6|12907.5|12896.7|12894.1|9439
1652742000000|2022-05-16 23:00:00|12902.9|12901.3|12895.4|12894.7|12906|12904.8|12886.8|12885.8|4628
1652745600000|2022-05-17 00:00:00|12895.5|12894.8|12920.9|12919.9|12929.3|12928.6|12883.4|12881.9|9272
1652749200000|2022-05-17 01:00:00|12920.8|12919.8|12930.4|12929.4|12936.1|12934.6|12910.4|12909.6|8289
1652752800000|2022-05-17 02:00:00|12930.3|12929.3|12925.5|12924.8|12936.4|12935.4|12917.2|12916.3|6689
1652756400000|2022-05-17 03:00:00|12925.6|12924.9|12934.4|12933.7|12945.6|12944.9|12924.5|12923.7|6309
1652760000000|2022-05-17 04:00:00|12934.5|12933.8|12939.8|12939.1|12943.8|12943.1|12930|12929.2|5434
1652763600000|2022-05-17 05:00:00|12939.9|12939.2|12934.6|12933.6|12941.9|12941.2|12929.7|12928.8|4492
1652767200000|2022-05-17 06:00:00|12934.5|12933.5|12927.3|12926.3|12937.7|12936.7|12920.7|12919.7|7253
1652770800000|2022-05-17 07:00:00|12927.2|12926.2|12939.8|12938.8|12943|12941.7|12925.8|12924.8|8128
1652774400000|2022-05-17 08:00:00|12940.1|12938.5|12937.8|12936.8|12956.7|12955.7|12933.4|12932.7|8075
1652778000000|2022-05-17 09:00:00|12937.7|12936.7|12929|12928|12938.3|12937.5|12925.2|12924.4|6442
1652781600000|2022-05-17 10:00:00|12928.8|12928.1|12934|12933.3|12934.8|12934|12921.6|12920.5|7316
1652785200000|2022-05-17 11:00:00|12934.1|12933.1|12933.1|12932.1|12941.1|12940.3|12919.2|12918.5|6261
1652788800000|2022-05-17 12:00:00|12932.8|12932|12958.5|12957.5|12960.1|12959.3|12928.4|12927.5|10259
1652792400000|2022-05-17 13:00:00|12958|12957.3|12959.8|12959.1|12978.7|12977.7|12949.8|12948.8|10084
1652796000000|2022-05-17 14:00:00|12959.7|12959|12929.7|12929|12966.5|12965.8|12907.6|12906.9|10966
1652799600000|2022-05-17 15:00:00|12929.6|12928.9|12932.2|12931.5|12936.8|12936.1|12923.5|12922.8|5971
1652803200000|2022-05-17 16:00:00|12932.1|12931.4|12936.1|12935.4|12938.9|12938.2|12924.4|12923.6|4220
1652806800000|2022-05-17 17:00:00|12936.2|12935.5|12929.3|12928.6|12939.2|12938.4|12926.8|12926|3416
1652810400000|2022-05-17 18:00:00|12929.5|12928.8|12942.3|12941.3|12946.2|12944.8|12918.6|12917.6|11142
1652814000000|2022-05-17 19:00:00|12942.2|12941.5|12938.7|12937.7|12947.5|12946.7|12936.6|12935.8|4828
1652817600000|2022-05-17 20:00:00|12938.6|12937.6|12943|12937|12943.6|12939.9|12934.7|12933.3|3676
1652821200000|2022-05-17 21:00:00|12943.5|12937.5|12939.4|12935|12946.4|12940.4|12936.9|12933.4|5651
1652824800000|2022-05-17 22:00:00|12940.2|12934.6|12942.5|12940.4|12946|12943.7|12934.9|12933.1|7438
1652828400000|2022-05-17 23:00:00|12942.7|12940.5|12943.1|12942.1|12954.8|12953.5|12939.3|12937.9|6339
1652832000000|2022-05-18 00:00:00|12943.2|12942.2|12925.3|12924.6|12946.7|12945.7|12923.2|12922.2|7746
1652835600000|2022-05-18 01:00:00|12925.6|12924.5|12923.1|12922.1|12934.7|12933.8|12908.9|12907.6|8427
1652839200000|2022-05-18 02:00:00|12923.2|12922.2|12917.7|12917|12925.8|12924.8|12910.6|12909.8|5247
1652842800000|2022-05-18 03:00:00|12917.6|12916.9|12913.3|12912.3|12919.6|12918.8|12908|12907.2|5159
1652846400000|2022-05-18 04:00:00|12913.4|12912.4|12910|12909.3|12917.7|12916.8|12894.8|12893.8|6098
1652850000000|2022-05-18 05:00:00|12910.3|12909.6|12914.8|12913.5|12923.5|12922.6|12907.8|12906.9|5449
1652853600000|2022-05-18 06:00:00|12914.9|12913.9|12923.6|12922.6|12928.8|12927.8|12902.9|12901.9|9240
1652857200000|2022-05-18 07:00:00|12923.5|12922.5|12932.8|12932.1|12934.7|12934|12914.5|12913.5|10010
1652860800000|2022-05-18 08:00:00|12932.9|12932.2|12922.5|12921.8|12935.3|12934.6|12916.3|12915.5|6250
1652864400000|2022-05-18 09:00:00|12922.4|12921.7|12916.4|12915.7|12925|12924|12912.1|12911.4|5267
1652868000000|2022-05-18 10:00:00|12916.3|12915.6|12916.8|12915.8|12919.5|12918.5|12906.6|12905.8|5160
1652871600000|2022-05-18 11:00:00|12916.9|12915.9|12911|12910.3|12925|12924.3|12909.6|12908.9|4446
1652875200000|2022-05-18 12:00:00|12910.9|12910.2|12890.5|12889.5|12913.7|12912.8|12887.1|12886.1|7544
1652878800000|2022-05-18 13:00:00|12890.6|12889.6|12858|12857.3|12892.8|12892.1|12851.1|12850.3|10727
1652882400000|2022-05-18 14:00:00|12858.1|12857.4|12848.7|12848|12869.4|12868.7|12846.8|12846.1|9260
1652886000000|2022-05-18 15:00:00|12848.9|12848.2|12821.9|12821.2|12850|12849.3|12812.7|12811.7|9181
1652889600000|2022-05-18 16:00:00|12822|12821.3|12834.3|12833.6|12835.7|12834.8|12821.8|12821.1|7566
1652893200000|2022-05-18 17:00:00|12834.2|12833.2|12807.7|12806.7|12834.5|12833.6|12801.4|12800.2|6016
1652896800000|2022-05-18 18:00:00|12807.6|12806.6|12810.6|12809.6|12820.2|12819.2|12806.9|12806.2|6738
1652900400000|2022-05-18 19:00:00|12810.7|12809.7|12825.6|12824.9|12827.2|12825.9|12808.5|12807.8|5987
1652904000000|2022-05-18 20:00:00|12825.5|12824.8|12825.3|12820.3|12828.4|12827.4|12817.6|12816.4|3725
1652907600000|2022-05-18 21:00:00|12825.1|12820.1|12833.8|12829.7|12839.9|12833.9|12819.3|12813.3|9255
1652911200000|2022-05-18 22:00:00|12834.8|12829.8|12831.1|12828.9|12849.4|12847.4|12829.3|12827.3|10892
1652914800000|2022-05-18 23:00:00|12831|12829|12793.5|12792.5|12840.7|12839.3|12791.4|12790.3|9364
1652918400000|2022-05-19 00:00:00|12793.6|12792.6|12837.8|12836.8|12848.8|12847.5|12790.2|12789.2|12753
1652922000000|2022-05-19 01:00:00|12838.1|12836.7|12847.1|12846.1|12863.8|12862.3|12838.1|12836.7|9047
1652925600000|2022-05-19 02:00:00|12847|12846|12869.7|12868.7|12873|12872|12842.9|12842.1|6638
1652929200000|2022-05-19 03:00:00|12869.8|12868.8|12875.8|12874.8|12887.1|12886|12868.7|12867.5|8202
1652932800000|2022-05-19 04:00:00|12875.9|12874.9|12884.1|12883.4|12894.9|12894.2|12874.3|12873.3|6900
1652936400000|2022-05-19 05:00:00|12884|12883.3|12861.3|12860.3|12889.5|12888.5|12860.1|12859.4|7173
1652940000000|2022-05-19 06:00:00|12861.4|12860.4|12858|12857|12868.9|12868|12846|12845.1|9579
1652943600000|2022-05-19 07:00:00|12858.1|12857.1|12823.8|12822.8|12863.1|12862.2|12798.7|12797.9|13465
1652947200000|2022-05-19 08:00:00|12824.1|12822.6|12786.2|12785.2|12824.1|12823|12781.4|12780.3|12418
1652950800000|2022-05-19 09:00:00|12786.3|12785.3|12762.4|12761.4|12795.8|12795|12759|12758.1|10066
1652954400000|2022-05-19 10:00:00|12762.3|12761.3|12773.8|12772.8|12782|12781|12758.5|12757.5|9950
1652958000000|2022-05-19 11:00:00|12773.6|12772.9|12794.2|12793.2|12796.1|12795.1|12762|12761.1|8986
1652961600000|2022-05-19 12:00:00|12794.3|12793.3|12719.5|12718.5|12798.6|12797.2|12709.2|12708.5|13291
1652965200000|2022-05-19 13:00:00|12719.4|12718.4|12721.6|12719.7|12747.7|12746.4|12703.1|12702.4|16724
1652968800000|2022-05-19 14:00:00|12721.8|12719.4|12737.7|12736.7|12742.2|12741.5|12717|12715.5|15330
1652972400000|2022-05-19 15:00:00|12737.6|12736.6|12763.8|12762.8|12774.4|12773.4|12735|12734.1|11458
1652976000000|2022-05-19 16:00:00|12763.7|12762.7|12760.7|12759.7|12771.7|12770.6|12751.3|12750.6|8447
1652979600000|2022-05-19 17:00:00|12760.8|12759.8|12764|12763|12770.7|12769.7|12756.2|12755.2|7633
1652983200000|2022-05-19 18:00:00|12763.9|12762.9|12773.1|12772.4|12774|12773|12756.5|12755.5|7460
1652986800000|2022-05-19 19:00:00|12773.2|12772.5|12772|12771|12775.6|12774.7|12767.6|12766.6|7253
1652990400000|2022-05-19 20:00:00|12772.1|12771.1|12781.6|12777.1|12785.4|12783.7|12771.3|12770.3|4400
1652994000000|2022-05-19 21:00:00|12781.3|12775.3|12777.8|12771.8|12787.6|12783.4|12775.9|12769.9|3096
1652997600000|2022-05-19 22:00:00|12778.2|12772.2|12775.1|12773.2|12783.1|12779|12768.6|12766|10076
1653001200000|2022-05-19 23:00:00|12775|12773|12785.8|12784.8|12796.2|12794.9|12768.2|12766.3|8052
1653004800000|2022-05-20 00:00:00|12786.1|12785.4|12777.8|12776.8|12800.7|12800|12767.5|12766.5|10326
1653008400000|2022-05-20 01:00:00|12777.7|12776.7|12811.9|12810.9|12818.3|12817.3|12769.8|12768.7|9278
1653012000000|2022-05-20 02:00:00|12811.8|12810.8|12806.4|12805.4|12822|12821.2|12795.5|12794.4|7492
1653015600000|2022-05-20 03:00:00|12806.3|12805.3|12761.9|12760.9|12806.7|12805.7|12753.4|12752.4|7844
1653019200000|2022-05-20 04:00:00|12762.4|12761.4|12777.3|12776.3|12779.4|12778.4|12756.9|12755.9|7556
1653022800000|2022-05-20 05:00:00|12777.2|12776.2|12774.7|12773.2|12785|12784.2|12764.9|12763.9|8727
1653026400000|2022-05-20 06:00:00|12774.5|12773.5|12775.9|12774.9|12797.2|12796.2|12769.1|12768.1|9294
1653030000000|2022-05-20 07:00:00|12776.1|12775.1|12794.9|12793.9|12811.4|12810.6|12773.3|12772.3|10384
1653033600000|2022-05-20 08:00:00|12794.8|12793.8|12809.3|12808.6|12810.5|12809.6|12787.6|12786.7|7853
1653037200000|2022-05-20 09:00:00|12809.4|12808.7|12812.9|12811.9|12830.7|12829.6|12805.4|12804.6|7548
1653040800000|2022-05-20 10:00:00|12812.6|12811.6|12803.1|12802.1|12818.3|12817.6|12799.3|12798.5|6575
1653044400000|2022-05-20 11:00:00|12803.2|12802.2|12805.3|12804.6|12809.3|12808.5|12785.6|12784.6|7013
1653048000000|2022-05-20 12:00:00|12805.7|12805|12779.1|12778.4|12811.1|12810.3|12773.4|12772.7|9565
1653051600000|2022-05-20 13:00:00|12779|12778.3|12813.3|12812.3|12816.3|12815.3|12778.9|12777.9|12056
1653055200000|2022-05-20 14:00:00|12813.2|12812.2|12800.4|12799.4|12825.2|12824.5|12793.9|12793.1|9988
1653058800000|2022-05-20 15:00:00|12800.3|12799.3|12787.1|12786.4|12805.3|12804.5|12782.3|12781.3|10054
1653062400000|2022-05-20 16:00:00|12787|12786.3|12770.7|12770|12789.4|12788.5|12761.6|12760.7|7803
1653066000000|2022-05-20 17:00:00|12770.8|12770.1|12785.9|12784.9|12790.1|12788.8|12759.4|12758.2|8456
1653069600000|2022-05-20 18:00:00|12785.8|12784.8|12780.1|12779.1|12789.2|12788.2|12779.9|12779.1|7257
1653073200000|2022-05-20 19:00:00|12780|12779|12786.2|12785.2|12786.7|12785.4|12770.7|12769.8|6332
1653076800000|2022-05-20 20:00:00|12786.3|12785.3|12796|12790|12805|12799|12781.8|12780.2|7610
1653249600000|2022-05-22 20:00:00|12795.5|12783.5|12798.8|12791.9|12804.6|12792.6|12791|12779|177
1653253200000|2022-05-22 21:00:00|12796.3|12792|12790.6|12784.6|12797.4|12792|12784.7|12776.5|791
1653256800000|2022-05-22 22:00:00|12787.5|12781.5|12796.9|12795.9|12808.4|12805|12783.8|12777.8|8512
1653260400000|2022-05-22 23:00:00|12797.2|12795.5|12789.9|12788.9|12797.2|12795.9|12784.9|12783.2|5115
1653264000000|2022-05-23 00:00:00|12789.4|12788.7|12771.9|12770.9|12796.3|12795.5|12764|12763.2|7874
1653267600000|2022-05-23 01:00:00|12771.8|12770.8|12737.5|12736.8|12779.9|12779|12732.6|12731.6|8369
1653271200000|2022-05-23 02:00:00|12737.6|12736.6|12735.7|12734.7|12741.7|12741|12715.7|12714.8|8131
1653274800000|2022-05-23 03:00:00|12735.6|12734.6|12738.1|12737.4|12740.7|12740|12720.8|12720|6048
1653278400000|2022-05-23 04:00:00|12738.2|12737.5|12743.3|12742.6|12747|12746.3|12731.1|12730.4|4011
1653282000000|2022-05-23 05:00:00|12743.4|12742.7|12779.5|12778.5|12786.8|12785.8|12743|12742.3|7255
1653285600000|2022-05-23 06:00:00|12779.6|12778.6|12777|12776|12793.7|12793|12773.3|12772.3|10297
1653289200000|2022-05-23 07:00:00|12776.9|12775.9|12759.6|12758.9|12777.9|12777.2|12750.7|12749.7|9387
1653292800000|2022-05-23 08:00:00|12759.7|12759|12756.5|12755.5|12766.8|12766.1|12741.9|12740.9|9162
1653296400000|2022-05-23 09:00:00|12756.6|12755.6|12752|12751.3|12759.4|12758.2|12745.3|12743.8|8789
1653300000000|2022-05-23 10:00:00|12752.1|12751.4|12753.8|12753.1|12754|12753.3|12736.8|12735.6|6319
1653303600000|2022-05-23 11:00:00|12753.7|12753|12762|12761.3|12762.1|12761.4|12745.7|12744.8|5859
1653307200000|2022-05-23 12:00:00|12761.9|12761.2|12783.1|12782.1|12788.9|12788.2|12760.5|12759.8|8595
1653310800000|2022-05-23 13:00:00|12783|12782.3|12757.3|12756.6|12784.8|12783.8|12755|12754.3|9371
1653314400000|2022-05-23 14:00:00|12757.2|12756.5|12766.4|12765.7|12769.3|12768.6|12748.2|12747.5|9636
1653318000000|2022-05-23 15:00:00|12766.5|12765.8|12781.4|12780.4|12789.6|12788.9|12764.6|12763.9|7991
1653321600000|2022-05-23 16:00:00|12781.9|12781.2|12785.3|12784.6|12794.9|12794|12777.3|12776.5|6160
1653325200000|2022-05-23 17:00:00|12785.6|12784.9|12783.9|12783.2|12786.2|12785.3|12774.3|12773.6|4024
1653328800000|2022-05-23 18:00:00|12784|12783.3|12790.1|12789.4|12792.2|12791.5|12780|12779.3|3568
1653332400000|2022-05-23 19:00:00|12790|12789.3|12790.2|12789.5|12795|12794.1|12783|12782.2|3767
1653336000000|2022-05-23 20:00:00|12790.1|12789.4|12792|12787.2|12794.5|12793.3|12789.2|12786.8|2548
1653339600000|2022-05-23 21:00:00|12793.7|12787.7|12793.2|12787.2|12795.5|12789.5|12780.2|12774.2|4703
1653343200000|2022-05-23 22:00:00|12793.6|12787.6|12786.4|12784.8|12793.6|12787.6|12780.3|12775.8|10737
1653346800000|2022-05-23 23:00:00|12786.2|12785.2|12782.6|12781.6|12787.4|12785.9|12774.8|12774|5447
1653350400000|2022-05-24 00:00:00|12782|12781|12781.3|12780.6|12787.7|12786.7|12763.4|12762.7|7646
1653354000000|2022-05-24 01:00:00|12781.2|12780.5|12796.6|12795.6|12809.4|12808.4|12766.3|12765.3|8437
1653357600000|2022-05-24 02:00:00|12796.7|12795.7|12778.5|12777.5|12798.9|12798|12775.5|12774.5|6274
1653361200000|2022-05-24 03:00:00|12778.6|12777.6|12779|12778|12781.5|12780.7|12767.5|12766.5|4778
1653364800000|2022-05-24 04:00:00|12778.9|12777.9|12766.3|12765.3|12778.9|12778.1|12756.1|12755.4|4675
1653368400000|2022-05-24 05:00:00|12766.2|12765.5|12761.8|12761.1|12769.4|12768.6|12753.8|12753.1|6305
1653372000000|2022-05-24 06:00:00|12761.7|12761|12760.7|12760|12775|12774.3|12748.8|12747.4|8650
1653375600000|2022-05-24 07:00:00|12760.9|12759.9|12729.2|12728.5|12764.3|12763.3|12724.6|12723.9|11411
1653379200000|2022-05-24 08:00:00|12729.4|12728.4|12743.8|12742.8|12748.1|12747.4|12719.3|12718.6|9671
1653382800000|2022-05-24 09:00:00|12743.9|12742.9|12736.2|12735.2|12745.2|12744.5|12708.7|12707.7|8591
1653386400000|2022-05-24 10:00:00|12736.1|12735.1|12746.1|12745.1|12753.1|12752.3|12733.3|12732.4|6831
1653390000000|2022-05-24 11:00:00|12746.2|12745.2|12739.7|12738.7|12753.1|12752.2|12734.3|12733|8249
1653393600000|2022-05-24 12:00:00|12739.4|12738.6|12723.8|12722.8|12749.1|12747.9|12719.9|12719.1|10051
1653397200000|2022-05-24 13:00:00|12723.9|12722.9|12670.9|12668.4|12728.6|12727.3|12648.6|12647.6|17313
1653400800000|2022-05-24 14:00:00|12671|12669.1|12651.8|12650.8|12671.5|12669.9|12636.8|12635.6|19643
1653404400000|2022-05-24 15:00:00|12652.4|12651.4|12656.4|12655.4|12670.3|12669.3|12648.4|12647.3|12964
1653408000000|2022-05-24 16:00:00|12656.5|12655.5|12657.4|12656.4|12667.2|12666.2|12648.7|12648|10301
1653411600000|2022-05-24 17:00:00|12657.3|12656.6|12676.7|12675.7|12678.2|12677|12652.5|12651.5|7752
1653415200000|2022-05-24 18:00:00|12676.6|12675.9|12681.5|12680.8|12688.2|12687.3|12671|12669.8|8046
1653418800000|2022-05-24 19:00:00|12681.6|12680.5|12688.5|12687.5|12690|12688.8|12677.5|12676.3|7348
1653422400000|2022-05-24 20:00:00|12688|12687.3|12686.7|12680.7|12690.6|12689.5|12680.8|12679.3|4855
1653426000000|2022-05-24 21:00:00|12686.6|12680.6|12686.7|12682.3|12690.6|12685.3|12680.7|12674.7|7203
1653429600000|2022-05-24 22:00:00|12686.8|12682.4|12682.2|12680.7|12692|12688.8|12678.7|12677|8670
1653433200000|2022-05-24 23:00:00|12682|12681|12674.3|12673.3|12693.1|12691.7|12672.2|12670.7|6792
1653436800000|2022-05-25 00:00:00|12673.8|12672.8|12690.6|12689.6|12699.3|12698.1|12665.9|12664.7|10085
1653440400000|2022-05-25 01:00:00|12690.5|12689.5|12690.1|12689.1|12707.8|12705.6|12679.7|12678.7|10584
1653444000000|2022-05-25 02:00:00|12690.2|12689.2|12703.3|12702.6|12706.6|12705.8|12680.8|12679.6|8701
1653447600000|2022-05-25 03:00:00|12703.6|12702.1|12708.7|12707.7|12723.1|12721.1|12701.8|12700.7|7717
1653451200000|2022-05-25 04:00:00|12708.9|12708.2|12695.4|12694.4|12714.6|12713.6|12694.8|12694.1|4786
1653454800000|2022-05-25 05:00:00|12695.5|12694.5|12701.4|12700.4|12706.3|12705.6|12691.5|12690.6|5320
1653458400000|2022-05-25 06:00:00|12702|12701|12699.6|12698.6|12704.2|12703.2|12684.2|12683.5|10140
1653462000000|2022-05-25 07:00:00|12699.7|12698.7|12712.6|12711.9|12730.4|12729.1|12699.3|12698.3|12807
1653465600000|2022-05-25 08:00:00|12712.5|12711.8|12706.5|12705.5|12716.1|12714.7|12693.6|12692.6|10360
1653469200000|2022-05-25 09:00:00|12706.6|12705.6|12711.8|12710.8|12713.7|12712.9|12695.7|12694.6|8072
1653472800000|2022-05-25 10:00:00|12712|12711|12715.8|12715.1|12716.5|12715.6|12707.1|12706.4|6125
1653476400000|2022-05-25 11:00:00|12715.9|12715.2|12697.9|12696.9|12719|12718.2|12685.5|12684.8|9244
1653480000000|2022-05-25 12:00:00|12697.8|12696.8|12706.3|12705.3|12710.8|12709.4|12680.3|12679.3|12013
1653483600000|2022-05-25 13:00:00|12706.5|12705.5|12718.4|12717.4|12729.7|12728.1|12704.7|12703.8|12646
1653487200000|2022-05-25 14:00:00|12718.3|12717.3|12737|12736|12745.1|12744.1|12714.1|12713.1|12024
1653490800000|2022-05-25 15:00:00|12737.4|12736.4|12732.2|12731.2|12738.1|12737.1|12720.8|12719.9|8460
1653494400000|2022-05-25 16:00:00|12732.1|12731.1|12747.3|12746.3|12747.9|12747.2|12730.7|12729.4|6612
1653498000000|2022-05-25 17:00:00|12747.1|12746.1|12746.3|12741.6|12750.2|12749.4|12739.9|12738.5|6808
1653501600000|2022-05-25 18:00:00|12746.4|12741.7|12730.5|12729.5|12750.9|12749|12723.9|12721.5|12495
1653505200000|2022-05-25 19:00:00|12730.4|12729.4|12731.1|12730.1|12736.8|12735.3|12725.7|12724.8|6891
1653508800000|2022-05-25 20:00:00|12731|12730|12733.5|12727.5|12739.1|12733.3|12726.5|12723.8|6978
1653512400000|2022-05-25 21:00:00|12733.6|12727.6|12729|12723|12737|12731|12727.1|12721.3|6320
1653516000000|2022-05-25 22:00:00|12728.6|12722.6|12723|12720.9|12730.4|12727.8|12721.6|12719.6|8806
1653519600000|2022-05-25 23:00:00|12722.9|12721|12716.1|12715.1|12725.7|12724.3|12712.5|12711.6|5682
1653523200000|2022-05-26 00:00:00|12716|12715|12746|12745.3|12752.2|12751.1|12713.4|12712.5|9677
1653526800000|2022-05-26 01:00:00|12746.2|12745.2|12730.2|12729.2|12759.2|12757.8|12725.7|12724.8|8941
1653530400000|2022-05-26 02:00:00|12730.1|12729.4|12737.9|12736.9|12746.2|12744.8|12728.2|12727.5|6033
1653534000000|2022-05-26 03:00:00|12737.8|12736.8|12740.3|12739.6|12757.7|12756.7|12733.8|12732.6|6945
1653537600000|2022-05-26 04:00:00|12740.4|12739.7|12736.3|12735.6|12745.3|12744.2|12734.8|12733.8|4986
1653541200000|2022-05-26 05:00:00|12736.1|12735.4|12734.6|12733.1|12745|12744.1|12730.7|12729.7|6094
1653544800000|2022-05-26 06:00:00|12734.3|12733.3|12718.3|12717.3|12737|12736|12715.8|12714.9|7355
1653548400000|2022-05-26 07:00:00|12718.2|12717.2|12660.8|12659.8|12718.7|12717.9|12655.7|12654.7|18053
1653552000000|2022-05-26 08:00:00|12660.7|12659.7|12669.2|12668.2|12680.9|12679.7|12656.4|12655.7|10394
1653555600000|2022-05-26 09:00:00|12668.7|12668|12674.1|12673.1|12683.7|12682.6|12660.6|12659.8|8290
1653559200000|2022-05-26 10:00:00|12674|12673|12676.8|12675.8|12678.6|12677.6|12657.2|12656|9031
1653562800000|2022-05-26 11:00:00|12676.7|12675.7|12703.5|12702.5|12716.2|12715.2|12674.2|12672.9|10686
1653566400000|2022-05-26 12:00:00|12703.4|12702.4|12718.3|12717.6|12729|12728.2|12689.9|12688.1|12037
1653570000000|2022-05-26 13:00:00|12718.4|12717.7|12709.7|12708.2|12718.6|12717.8|12701.1|12700.1|10910
1653573600000|2022-05-26 14:00:00|12709.8|12708|12733.1|12732.4|12735.3|12734.6|12703.7|12702.1|11431
1653577200000|2022-05-26 15:00:00|12732.8|12732.1|12723|12722|12743|12742.2|12722.3|12721.4|8179
1653580800000|2022-05-26 16:00:00|12723.1|12722.1|12736.5|12735.5|12738.9|12738|12723.1|12722.1|5643
1653584400000|2022-05-26 17:00:00|12736|12735.3|12727.1|12726.1|12737.8|12737|12721|12719.8|6073
1653588000000|2022-05-26 18:00:00|12726.9|12725.9|12718.6|12717.9|12729.2|12728.3|12718|12717.1|4160
1653591600000|2022-05-26 19:00:00|12718.7|12717.7|12710.2|12709.2|12719.4|12718.1|12704.5|12703.3|5698
1653595200000|2022-05-26 20:00:00|12710.1|12709.1|12716.2|12710.2|12716.2|12710.2|12703.8|12702.9|4980
1653598800000|2022-05-26 21:00:00|12714.6|12708.6|12715.1|12709.1|12726.2|12720.2|12709.4|12703.4|7167
1653602400000|2022-05-26 22:00:00|12715.2|12709.2|12706.8|12704.9|12717.8|12716|12704.8|12702.7|8537
1653606000000|2022-05-26 23:00:00|12706.9|12705.8|12711.1|12710.1|12711.3|12710.3|12699.9|12698.9|4270
1653609600000|2022-05-27 00:00:00|12711.2|12710.2|12700.9|12699.9|12720.3|12718.7|12690.9|12690.1|12348
1653613200000|2022-05-27 01:00:00|12700.8|12699.8|12679.8|12678.8|12717.6|12715.7|12676.3|12675.3|11381
1653616800000|2022-05-27 02:00:00|12679.9|12678.9|12669.5|12668.5|12685.3|12684.3|12668.1|12667.4|7186
1653620400000|2022-05-27 03:00:00|12669.4|12668.4|12682|12681|12684|12683.1|12668.2|12667.3|5803
1653624000000|2022-05-27 04:00:00|12682.1|12681.1|12682.1|12681.4|12689.5|12688.6|12680.7|12679.9|4072
1653627600000|2022-05-27 05:00:00|12682.2|12681.5|12686.5|12685.8|12687.6|12686.9|12673|12672.3|4339
1653631200000|2022-05-27 06:00:00|12686.4|12685.7|12701.6|12700.9|12703.3|12702.5|12676|12675|7278
1653634800000|2022-05-27 07:00:00|12701.7|12701|12713.8|12712.8|12720.6|12719.6|12696.8|12695.9|10631
1653638400000|2022-05-27 08:00:00|12713.9|12712.9|12704.8|12704.1|12719.9|12718.6|12698.4|12697|7974
1653642000000|2022-05-27 09:00:00|12704.7|12704|12707.6|12706.6|12712.5|12711.6|12701.6|12700.7|6607
1653645600000|2022-05-27 10:00:00|12707.5|12706.5|12710.1|12709.4|12715|12713.8|12703.3|12702.4|6570
1653649200000|2022-05-27 11:00:00|12709.9|12709.2|12692.6|12691.6|12711.5|12710.6|12687.8|12686.8|8697
1653652800000|2022-05-27 12:00:00|12691.8|12691.1|12703.9|12703.2|12710.7|12709.3|12683.3|12682.4|10056
1653656400000|2022-05-27 13:00:00|12703.8|12703.1|12689.3|12688.3|12707.4|12706.5|12682.3|12680.9|9963
1653660000000|2022-05-27 14:00:00|12689.1|12688.1|12712.1|12711.4|12714.8|12713.7|12681.7|12681|9564
1653663600000|2022-05-27 15:00:00|12712.2|12711.5|12715.1|12714.4|12726.3|12724.9|12706.3|12705|8596
1653667200000|2022-05-27 16:00:00|12715.2|12714.2|12714.4|12713.4|12720.1|12719.3|12708.9|12707.9|4851
1653670800000|2022-05-27 17:00:00|12714.8|12714.1|12710.1|12709.4|12717.4|12716.5|12707.9|12706.8|4004
1653674400000|2022-05-27 18:00:00|12710.6|12709.9|12710.2|12709.2|12712.4|12711.6|12707.6|12706.5|3070
1653678000000|2022-05-27 19:00:00|12710.1|12709.1|12713.6|12712.6|12713.8|12712.6|12703.1|12701.4|4593
1653681600000|2022-05-27 20:00:00|12713.2|12712.1|12713.5|12707.8|12716.5|12714.2|12708.6|12706.7|3467
1653854400000|2022-05-29 20:00:00|12716.5|12701.5|12712.5|12700.5|12719.5|12707.5|12709|12697|74
1653858000000|2022-05-29 21:00:00|12713.6|12701.6|12713.9|12710.6|12716.9|12710.9|12705.9|12697.5|1865
1653861600000|2022-05-29 22:00:00|12715.9|12709.9|12721|12718.9|12723.2|12720.7|12714.1|12709.9|6556
1653865200000|2022-05-29 23:00:00|12720.7|12719.1|12728.1|12727.1|12735.5|12734.2|12718.5|12717.1|6384
1653868800000|2022-05-30 00:00:00|12728|12727|12706.1|12705.1|12732.9|12731.7|12697.2|12696.2|6946
1653872400000|2022-05-30 01:00:00|12706.2|12705.2|12697.2|12696.2|12713.9|12713.2|12686.7|12685.6|8479
1653876000000|2022-05-30 02:00:00|12697|12696|12700.1|12699.1|12705.3|12703.6|12692.7|12691.5|6640
1653879600000|2022-05-30 03:00:00|12700.2|12699.2|12698.6|12697.6|12704.4|12703.2|12694.1|12693.2|4266
1653883200000|2022-05-30 04:00:00|12698.7|12697.7|12700.7|12699.7|12703.7|12703|12695.1|12694.2|4426
1653886800000|2022-05-30 05:00:00|12700.8|12699.8|12704.5|12702.9|12704.6|12703.3|12696.2|12695.5|4405
1653890400000|2022-05-30 06:00:00|12704.2|12703.2|12712.7|12711.1|12722.7|12721.7|12702.8|12701.5|7279
1653894000000|2022-05-30 07:00:00|12712.5|12711.2|12736.9|12735.9|12739.3|12738.2|12710|12708.7|9224
1653897600000|2022-05-30 08:00:00|12736.6|12736.2|12729.8|12728.8|12739.3|12738.4|12726.9|12725.9|8250
1653901200000|2022-05-30 09:00:00|12730.2|12728.4|12729.7|12728.7|12737.1|12736.2|12725.7|12724.4|7454
1653904800000|2022-05-30 10:00:00|12729.5|12728.8|12738.5|12737.5|12744.2|12743.3|12725.3|12723.9|5720
1653908400000|2022-05-30 11:00:00|12738.6|12737.6|12743|12742|12744.1|12742.9|12735.1|12734.1|6076
1653912000000|2022-05-30 12:00:00|12742.9|12741.9|12774.3|12772.8|12783.2|12782.2|12742.8|12741.7|11003
1653915600000|2022-05-30 13:00:00|12773.7|12773|12773.4|12772.4|12777.5|12776.3|12764.2|12763.2|9141
1653919200000|2022-05-30 14:00:00|12773.9|12772.2|12763.3|12762.3|12777.5|12776.5|12758.4|12757.2|7437
1653922800000|2022-05-30 15:00:00|12763.4|12762.4|12754.4|12753.4|12765.2|12764.2|12744|12743|7618
1653926400000|2022-05-30 16:00:00|12754.2|12753.2|12755.8|12753.8|12761.9|12760.4|12753.8|12752.9|5572
1653930000000|2022-05-30 17:00:00|12755.7|12754|12754.7|12753.7|12757.5|12755.4|12752.9|12751.4|4127
1653933600000|2022-05-30 18:00:00|12754.8|12753.8|12753.2|12752.2|12756.5|12755.2|12752|12751|3578
1653937200000|2022-05-30 19:00:00|12753.1|12752.1|12757.4|12755.6|12758.3|12756.4|12752.1|12750.5|6132
1653940800000|2022-05-30 20:00:00|12757.5|12755.7|12760.8|12754.8|12766.5|12760.5|12754.2|12752.6|9542
1653944400000|2022-05-30 21:00:00|12760.9|12754.9|12765.1|12761.5|12767|12763.1|12757.6|12751.6|3239
1653948000000|2022-05-30 22:00:00|12765.9|12760.5|12763.1|12761.2|12766.9|12763|12753.6|12752.3|6122
1653951600000|2022-05-30 23:00:00|12763|12761.3|12778.9|12777.9|12788.3|12787.3|12761.9|12760.6|8221
1653955200000|2022-05-31 00:00:00|12778.8|12777.8|12820.6|12819.1|12827.9|12826.8|12775.6|12774.7|13510
1653958800000|2022-05-31 01:00:00|12820.7|12819|12816.8|12816.1|12835.3|12833.8|12809.7|12808.7|11079
1653962400000|2022-05-31 02:00:00|12817|12816|12815.9|12814.9|12818.7|12818|12801.8|12800.8|6605
1653966000000|2022-05-31 03:00:00|12816|12815|12809.5|12808.5|12816|12815|12804.9|12804.1|6200
1653969600000|2022-05-31 04:00:00|12809.6|12808.6|12801.3|12800.3|12816.5|12815.4|12794.5|12793.8|6280
1653973200000|2022-05-31 05:00:00|12801.4|12800.4|12790.2|12789.2|12801.6|12800.6|12782.1|12781.2|6260
1653976800000|2022-05-31 06:00:00|12790.1|12789.1|12805.2|12804.2|12807.9|12806.9|12770.3|12768.8|9756
1653980400000|2022-05-31 07:00:00|12805.1|12804.1|12775.8|12774.8|12805.4|12804.2|12764|12762.7|11849
1653984000000|2022-05-31 08:00:00|12776|12775|12792.9|12791.9|12793.2|12792.4|12767.7|12766.4|10526
1653987600000|2022-05-31 09:00:00|12792.8|12791.8|12795.2|12794.2|12800.3|12799.3|12784.5|12783.4|8933
1653991200000|2022-05-31 10:00:00|12795.1|12794.4|12798.5|12797.5|12811.1|12810.1|12787.8|12786.8|8032
1653994800000|2022-05-31 11:00:00|12798.7|12797.7|12818.4|12817.7|12824.6|12823.7|12797.4|12796.2|8574
1653998400000|2022-05-31 12:00:00|12818.2|12817.5|12866.8|12865.8|12868.1|12867.3|12818.2|12817.5|13428
1654002000000|2022-05-31 13:00:00|12866.9|12865.9|12871.4|12869.9|12880.4|12879.5|12847.3|12845.4|14474
1654005600000|2022-05-31 14:00:00|12871.1|12870.1|12865.2|12864.2|12889.8|12888.8|12853.2|12851.8|14800
1654009200000|2022-05-31 15:00:00|12865.4|12864.4|12854.6|12853.6|12866.5|12865.5|12850.8|12849.9|11049
1654012800000|2022-05-31 16:00:00|12854.7|12853.7|12855.6|12854.6|12863|12861.9|12851.2|12850.2|7562
1654016400000|2022-05-31 17:00:00|12855.5|12854.8|12862.6|12861.9|12865.7|12864.4|12847|12846.1|6580
1654020000000|2022-05-31 18:00:00|12862.7|12861.7|12864.6|12863.6|12867|12865.5|12857.6|12856.6|5942
1654023600000|2022-05-31 19:00:00|12864.8|12863.8|12872.5|12871.8|12878.3|12877.3|12864|12862.6|6736
1654027200000|2022-05-31 20:00:00|12872.7|12871.7|12870.1|12864.1|12875.4|12874.3|12868.1|12864.1|4449
1654030800000|2022-05-31 21:00:00|12870|12864|12872.2|12868|12873.8|12869.5|12868.6|12862.6|1558
1654034400000|2022-05-31 22:00:00|12872.5|12867.7|12877.3|12875.2|12877.8|12876.1|12867.6|12865.6|7730
1654038000000|2022-05-31 23:00:00|12877.7|12875.4|12874.5|12873.5|12877.7|12875.7|12865.1|12864.2|6034
1654041600000|2022-06-01 00:00:00|12874.6|12873.6|12892.3|12891.3|12896.2|12895.2|12874.5|12873.5|8501
1654045200000|2022-06-01 01:00:00|12892.4|12891.4|12910.6|12909.6|12919.4|12918.3|12887.6|12886.6|9681
1654048800000|2022-06-01 02:00:00|12910.5|12909.5|12904.8|12904.1|12916.7|12915.9|12902.3|12901.5|7174
1654052400000|2022-06-01 03:00:00|12904.7|12904|12913.4|12912.7|12915.9|12915.2|12898|12897.1|5932
1654056000000|2022-06-01 04:00:00|12913.3|12912.6|12923.4|12922.4|12925.6|12924.9|12911.2|12910.3|5514
1654059600000|2022-06-01 05:00:00|12923.3|12922.3|12923.2|12922.2|12929.7|12929|12919.2|12918.3|6138
1654063200000|2022-06-01 06:00:00|12923.4|12922.4|12939.5|12938.5|12941.4|12940.2|12916.1|12915.1|8664
1654066800000|2022-06-01 07:00:00|12939.4|12938.4|12941.5|12939.6|12955.1|12954.2|12934.2|12932.8|11828
1654070400000|2022-06-01 08:00:00|12941.3|12939.8|12949.2|12947.3|12949.7|12948.4|12923.1|12921.8|9256
1654074000000|2022-06-01 09:00:00|12948.7|12947.7|12934.5|12933.8|12949.9|12948.7|12931.3|12930.4|6756
1654077600000|2022-06-01 10:00:00|12934.6|12933.6|12943.2|12942.2|12946.7|12945.7|12929.2|12928.5|6724
1654081200000|2022-06-01 11:00:00|12943.5|12941.9|12956|12955|12962.2|12961.2|12942.9|12941.9|7863
1654084800000|2022-06-01 12:00:00|12955.7|12954.9|12933.3|12932.3|12956.1|12955.3|12931.1|12930.1|9591
1654088400000|2022-06-01 13:00:00|12933.4|12932.4|12937.7|12934.3|12945.2|12944.5|12921.1|12920.2|11827
1654092000000|2022-06-01 14:00:00|12939.4|12934.2|12995.4|12994.4|12999.3|12998.3|12939.4|12934.2|15793
1654095600000|2022-06-01 15:00:00|12995.5|12994.5|13010.8|13009.8|13014.6|13013.1|12989.9|12988.7|11751
1654099200000|2022-06-01 16:00:00|13010.9|13009.9|13013.9|13012.9|13014.1|13013.2|12995.8|12994.5|7908
1654102800000|2022-06-01 17:00:00|13014|13013|13016.2|13015.2|13018.2|13017.3|13006.3|13004.9|6674
1654106400000|2022-06-01 18:00:00|13016.4|13014.8|13013.1|13012.4|13018.8|13018|13009.7|13008.6|5831
1654110000000|2022-06-01 19:00:00|13014|13013.3|13017.5|13016.8|13019.1|13018.2|13012.5|13011.1|4703
1654113600000|2022-06-01 20:00:00|13017.7|13016.7|13017.1|13011.1|13019.4|13018.5|13014|13010.6|4510
1654117200000|2022-06-01 21:00:00|13016.6|13010.6|13016.2|13012.3|13019.5|13014.7|13014.8|13009.2|12132
1654120800000|2022-06-01 22:00:00|13016.4|13011.5|13012.8|13010.9|13021|13018.8|13010.4|13008.9|7453
1654124400000|2022-06-01 23:00:00|13012.7|13011.5|13013.1|13012.1|13025.1|13023.8|13011.1|13009.7|6429
1654128000000|2022-06-02 00:00:00|13013.4|13012.4|13004.5|13003.5|13022.4|13021.4|12989.2|12988.2|9815
1654131600000|2022-06-02 01:00:00|13004.6|13003.6|13000|12999|13011.9|13010.9|12999.9|12998.9|7291
1654135200000|2022-06-02 02:00:00|13000.2|12999.2|13014.5|13013.5|13014.9|13014.1|12989.9|12989.1|7475
1654138800000|2022-06-02 03:00:00|13014.3|13013.3|13009|13008|13014.4|13013.6|13005.2|13004.3|4988
1654142400000|2022-06-02 04:00:00|13008.9|13007.9|13006.2|13005.2|13009.8|13009|12999.5|12998.6|4723
1654146000000|2022-06-02 05:00:00|13006.3|13005.3|13003.6|13002.6|13009.5|13008.6|12995.8|12995.1|5117
1654149600000|2022-06-02 06:00:00|13003.5|13002.5|12985.4|12984.4|13005.2|13003.9|12982.8|12981.7|6995
1654153200000|2022-06-02 07:00:00|12985.3|12984.6|12990.4|12989.4|12997.1|12996.2|12977|12976.3|7336
1654156800000|2022-06-02 08:00:00|12990.3|12989.3|12989.7|12989|12997.3|12996.5|12984.4|12983.2|6462
1654160400000|2022-06-02 09:00:00|12989.9|12989.2|12976.8|12976.1|12991.5|12990.6|12969.4|12968.3|6164
1654164000000|2022-06-02 10:00:00|12977.1|12976.4|12973.1|12972.1|12984.6|12983.6|12971|12970.1|5519
1654167600000|2022-06-02 11:00:00|12973|12972.3|12968.1|12967.1|12977.2|12976.2|12961.8|12961|6982
1654171200000|2022-06-02 12:00:00|12968.2|12967.2|12965|12964|12979|12974.6|12951.7|12950.7|12965
1654174800000|2022-06-02 13:00:00|12964.9|12963.9|12995.6|12993.8|12999.4|12998.2|12963.9|12962.7|12099
1654178400000|2022-06-02 14:00:00|12995.3|12993.2|12984.9|12984.2|13005.1|13003.8|12981.6|12980.8|12657
1654182000000|2022-06-02 15:00:00|12985|12984.3|12984.7|12983.7|12987.2|12986.2|12969.9|12968.9|6835
1654185600000|2022-06-02 16:00:00|12984.6|12983.6|12978.7|12977.7|12986.5|12985.5|12972.3|12971.5|6521
1654189200000|2022-06-02 17:00:00|12978.6|12977.6|12983.7|12982.7|12989|12988|12977.7|12976.7|5972
1654192800000|2022-06-02 18:00:00|12984|12983.3|12986.5|12985.5|12987.4|12986.3|12978.5|12977.5|5484
1654196400000|2022-06-02 19:00:00|12986.3|12985.6|12986.1|12985.1|12988.5|12987.7|12983.7|12982.9|3989
1654200000000|2022-06-02 20:00:00|12985.9|12984.9|12987.1|12981.1|12992.6|12989.9|12984.3|12981|5003
1654203600000|2022-06-02 21:00:00|12986.3|12980.3|12988.8|12983.8|12992.8|12986.8|12984.2|12978.2|7884
1654207200000|2022-06-02 22:00:00|12989|12983.7|12989.5|12986.6|12992|12989.7|12985.1|12982.5|8466
1654210800000|2022-06-02 23:00:00|12989.4|12986.9|12994.9|12993.3|12997.9|12996.1|12987.7|12985.6|6733
1654214400000|2022-06-03 00:00:00|12994.3|12993.2|12976|12975|13004.9|13003.9|12970.2|12968.9|9803
1654218000000|2022-06-03 01:00:00|12976.1|12975.1|12976.2|12975.2|12983.9|12983|12969.1|12967.7|7961
1654221600000|2022-06-03 02:00:00|12976.1|12975.1|12980.6|12979.9|12987.7|12986.7|12975.4|12974.4|5355
1654225200000|2022-06-03 03:00:00|12980.7|12980|12984.5|12983.5|12985.9|12985.1|12973.9|12972.9|4329
1654228800000|2022-06-03 04:00:00|12984.6|12983.6|12985.4|12984.4|12990.1|12989.3|12982|12981.3|4741
1654232400000|2022-06-03 05:00:00|12985.2|12984.5|12984.2|12983.2|12988.6|12987.9|12980.6|12979.8|3745
1654236000000|2022-06-03 06:00:00|12984.7|12983.7|12994.3|12993.3|12995.8|12994.7|12981.6|12980.9|5995
1654239600000|2022-06-03 07:00:00|12994|12993|12989.1|12988.1|13006|13005|12984|12983|7537
1654243200000|2022-06-03 08:00:00|12989.5|12987.9|12997.7|12996.7|12999.4|12998.6|12987.2|12986.2|5233
1654246800000|2022-06-03 09:00:00|12997.5|12996.8|13009|13008.3|13009.8|13009.1|12997.5|12996.7|5741
1654250400000|2022-06-03 10:00:00|13008.9|13008.2|13014.9|13014.2|13020.1|13019.3|13005.6|13004.8|6052
1654254000000|2022-06-03 11:00:00|13014.8|13014.1|13014|13013|13019.4|13018.7|13009.7|13008.9|5590
1654257600000|2022-06-03 12:00:00|13013.8|13012.8|13050.2|13049.2|13065.4|13064.5|13007.7|13007|13893
1654261200000|2022-06-03 13:00:00|13050.1|13049.1|13051.3|13048.9|13059.1|13058.1|13039.9|13038.9|11581
1654264800000|2022-06-03 14:00:00|13051.7|13048.7|13071|13070.3|13074|13073.2|13042.7|13042|9451
1654268400000|2022-06-03 15:00:00|13071.2|13070.5|13095.5|13094.5|13098.2|13097.2|13068.7|13067.7|6567
1654272000000|2022-06-03 16:00:00|13095.4|13094.4|13081.2|13080.5|13098.8|13097.8|13080.2|13079.2|5455
1654275600000|2022-06-03 17:00:00|13081.3|13080.6|13089.1|13088.4|13089.2|13088.5|13080.8|13079.8|4193
1654279200000|2022-06-03 18:00:00|13089.2|13088.5|13084|13083.3|13092.5|13091.7|13082.1|13081.4|4192
1654282800000|2022-06-03 19:00:00|13083.9|13083.2|13086.4|13085.7|13089.3|13088|13081.7|13080.6|2881
1654286400000|2022-06-03 20:00:00|13086.5|13085.5|13086|13080.9|13089.2|13087.8|13080.3|13077.6|4529
1654459200000|2022-06-05 20:00:00|13093.8|13081.8|13098.5|13086.5|13101.1|13089.1|13087.3|13080.4|76
1654462800000|2022-06-05 21:00:00|13094.1|13089.3|13093.2|13087.2|13095.1|13089.3|13084.3|13078.7|1184
1654466400000|2022-06-05 22:00:00|13093.1|13087.1|13084.1|13080.8|13101.7|13098|13081.1|13078.4|11492
1654470000000|2022-06-05 23:00:00|13084|13081|13073.1|13072.1|13089.2|13087.3|13071.6|13070.4|8916
1654473600000|2022-06-06 00:00:00|13073|13072|13083.6|13082.6|13084.7|13083.8|13066.9|13065.9|9006
1654477200000|2022-06-06 01:00:00|13083.5|13082.5|13059.5|13058.5|13083.6|13082.6|13053.5|13052.3|8010
1654480800000|2022-06-06 02:00:00|13059.6|13058.6|13061.1|13060.1|13063.9|13062.9|13055.3|13054.6|6055
1654484400000|2022-06-06 03:00:00|13060.8|13059.8|13049.9|13048.9|13062.1|13061.1|13047.2|13046|5337
1654488000000|2022-06-06 04:00:00|13050.1|13049.1|13066.7|13066|13068.1|13067.2|13043.5|13042.4|6084
1654491600000|2022-06-06 05:00:00|13066.9|13065.9|13063|13062|13074.8|13074|13060.9|13060|5777
1654495200000|2022-06-06 06:00:00|13063.2|13062.2|13049.8|13049.1|13070.2|13069.4|13049.1|13048|7456
1654498800000|2022-06-06 07:00:00|13049.9|13049.2|13077.9|13076.9|13083.6|13082.7|13047.3|13046.2|10567
1654502400000|2022-06-06 08:00:00|13077.6|13076.6|13075.7|13075|13083.3|13082.4|13067|13066.2|7031
1654506000000|2022-06-06 09:00:00|13075.9|13074.9|13071.3|13070.6|13079.6|13078.4|13066.2|13065.5|5443
1654509600000|2022-06-06 10:00:00|13071.2|13070.5|13064.4|13063.7|13076.1|13075.4|13062.2|13061.5|4521
1654513200000|2022-06-06 11:00:00|13064.5|13063.8|13065.6|13064.9|13068.8|13068.1|13061.9|13061.2|4000
1654516800000|2022-06-06 12:00:00|13065.8|13065.1|13079.8|13078.8|13087|13086.3|13065.6|13064.8|5477
1654520400000|2022-06-06 13:00:00|13079.7|13078.7|13095|13094.3|13095.9|13095.2|13078.7|13078|6319
1654524000000|2022-06-06 14:00:00|13094.9|13094.2|13133.5|13132.5|13145.5|13144.5|13093.8|13093.1|9577
1654527600000|2022-06-06 15:00:00|13133.3|13132.6|13156|13155.3|13168.8|13168.1|13133.3|13132.6|8230
1654531200000|2022-06-06 16:00:00|13155.9|13155.2|13167.6|13166.9|13168.6|13167.8|13150.8|13149.9|4789
1654534800000|2022-06-06 17:00:00|13167.7|13167|13183.8|13183.1|13184.4|13183.7|13167.7|13167|3951
1654538400000|2022-06-06 18:00:00|13183.7|13183|13200.9|13199.9|13201.5|13200.8|13180.1|13179.4|4490
1654542000000|2022-06-06 19:00:00|13200.8|13199.8|13185|13184.3|13201.5|13200.8|13184.3|13183.5|4309
1654545600000|2022-06-06 20:00:00|13185.1|13184.4|13189.5|13186.1|13192.4|13190.2|13185|13184.1|2882
1654549200000|2022-06-06 21:00:00|13189.3|13185.5|13192.8|13189.1|13194.8|13190.4|13188|13184.9|3817
1654552800000|2022-06-06 22:00:00|13192.7|13189.2|13193.9|13192.9|13205|13203.5|13190.4|13188.5|9689
1654556400000|2022-06-06 23:00:00|13194.1|13193.1|13218.2|13217.5|13231|13229.8|13193|13192.2|9813
1654560000000|2022-06-07 00:00:00|13218.3|13217.6|13222.9|13222.2|13234.9|13233.1|13209.9|13208.9|12848
1654563600000|2022-06-07 01:00:00|13223.5|13222.8|13261.9|13260.9|13276.1|13275.1|13223.4|13222.7|13966
1654567200000|2022-06-07 02:00:00|13261.8|13260.8|13259.7|13258.7|13271.1|13270.1|13252.5|13251.6|9866
1654570800000|2022-06-07 03:00:00|13259.8|13258.8|13260.9|13260.2|13267.7|13267|13253|13252.2|9329
1654574400000|2022-06-07 04:00:00|13261|13260.3|13295.1|13294.4|13295.3|13294.6|13258.4|13257.7|11467
1654578000000|2022-06-07 05:00:00|13294.9|13294.2|13289.7|13288.7|13296.8|13295.8|13279.5|13278.8|10875
1654581600000|2022-06-07 06:00:00|13290|13289|13276.1|13275.1|13300.6|13299.8|13258.5|13257.7|12018
1654585200000|2022-06-07 07:00:00|13276.2|13275.2|13277.9|13276.9|13283.4|13282.7|13257|13256|13218
1654588800000|2022-06-07 08:00:00|13277.8|13276.8|13275.3|13274.3|13282.2|13281.4|13255|13254.3|9693
1654592400000|2022-06-07 09:00:00|13275.4|13274.4|13268.1|13267.1|13277.7|13276.7|13262|13260.9|7566
1654596000000|2022-06-07 10:00:00|13268|13267|13286|13285|13286.4|13285.5|13265.6|13264.5|8098
1654599600000|2022-06-07 11:00:00|13285.9|13284.9|13286.8|13285.8|13288.5|13287.2|13273.6|13272.3|8644
1654603200000|2022-06-07 12:00:00|13286.7|13285.7|13280.2|13279.2|13290.3|13289.3|13256.3|13255.2|10912
1654606800000|2022-06-07 13:00:00|13280.6|13279.6|13256.6|13254.7|13286.1|13285.1|13241.6|13240.2|13750
1654610400000|2022-06-07 14:00:00|13256.3|13254.8|13248.6|13247.6|13269|13268|13232.4|13231.1|12881
1654614000000|2022-06-07 15:00:00|13248.7|13247.7|13254.3|13253.3|13260.7|13259.6|13236|13235|8659
1654617600000|2022-06-07 16:00:00|13254.2|13253.2|13259.5|13258.5|13266|13265.3|13251.5|13249.9|6019
1654621200000|2022-06-07 17:00:00|13259.6|13258.6|13254.4|13253.4|13268.1|13266.9|13248.8|13247.6|6744
1654624800000|2022-06-07 18:00:00|13254.3|13253.3|13256.1|13255.1|13257.8|13256.8|13247.6|13246.3|7285
1654628400000|2022-06-07 19:00:00|13256.2|13255.2|13264.5|13263.5|13265.3|13264.4|13253.8|13252.5|6177
1654632000000|2022-06-07 20:00:00|13264.2|13263.3|13263|13257|13268.1|13267.1|13262.1|13256.9|4287
1654635600000|2022-06-07 21:00:00|13262.7|13256.7|13265.9|13261.8|13267.2|13262.6|13261.2|13255.2|4368
1654639200000|2022-06-07 22:00:00|13265.8|13261.3|13268.9|13267.9|13272.2|13270.6|13261.3|13257.9|8082
1654642800000|2022-06-07 23:00:00|13269|13268|13283|13282|13286.4|13284.9|13268.4|13267.5|6644
1654646400000|2022-06-08 00:00:00|13282.7|13281.7|13307.7|13306.7|13313.7|13310.7|13272.6|13271.7|8507
1654650000000|2022-06-08 01:00:00|13308.1|13306.5|13312.8|13311.8|13322.3|13321.1|13289.5|13287.7|11987
1654653600000|2022-06-08 02:00:00|13313|13312|13302.5|13301.5|13314.1|13313|13293.6|13292.6|7129
1654657200000|2022-06-08 03:00:00|13302.6|13301.6|13306.1|13305.1|13309.3|13308.1|13292.4|13291.4|6499
1654660800000|2022-06-08 04:00:00|13306.3|13305.3|13325.7|13324.7|13330.6|13329.3|13303.9|13303.1|6421
1654664400000|2022-06-08 05:00:00|13325.8|13324.8|13320.6|13319.6|13326.9|13326|13313.6|13312.9|6945
1654668000000|2022-06-08 06:00:00|13321.1|13319.5|13331|13330|13339.3|13338.2|13294.8|13293.1|10650
1654671600000|2022-06-08 07:00:00|13331.1|13330.1|13358.4|13357.4|13364.3|13363.3|13324|13323|12323
1654675200000|2022-06-08 08:00:00|13358.6|13357.6|13384.4|13383.4|13387.3|13386.3|13356.4|13355.1|11037
1654678800000|2022-06-08 09:00:00|13384.6|13383.1|13378.7|13377.7|13384.6|13383.4|13368|13366.8|9559
1654682400000|2022-06-08 10:00:00|13378.6|13377.9|13400.9|13399.9|13413.9|13412.9|13375.2|13374.1|10181
1654686000000|2022-06-08 11:00:00|13401.3|13399.6|13399.3|13397.6|13411.1|13410.4|13381.6|13380.4|10671
1654689600000|2022-06-08 12:00:00|13399.2|13397.7|13429.9|13428.9|13448.7|13447.2|13391.2|13390.1|12627
1654693200000|2022-06-08 13:00:00|13430|13429|13409.7|13408.7|13436.2|13434.5|13401.4|13400.2|14730
1654696800000|2022-06-08 14:00:00|13409.6|13408.6|13384.7|13383.7|13420.6|13419.6|13361|13359.6|16331
1654700400000|2022-06-08 15:00:00|13384.6|13383.6|13405.6|13404.9|13406.2|13405.2|13373.5|13372.5|10267
1654704000000|2022-06-08 16:00:00|13405.7|13404.7|13406.1|13405.1|13416.1|13415|13388.7|13387.4|9353
1654707600000|2022-06-08 17:00:00|13406.3|13405.3|13410.7|13409.7|13413.5|13412.2|13395.9|13394.7|8255
1654711200000|2022-06-08 18:00:00|13410.5|13409.8|13418.1|13417.1|13421.8|13421.1|13408.7|13407.8|6385
1654714800000|2022-06-08 19:00:00|13418.2|13417.2|13426.2|13425.2|13429.1|13428.3|13410.9|13409.8|6129
1654718400000|2022-06-08 20:00:00|13426.1|13425.1|13427.4|13421.4|13430.6|13429.6|13423.9|13420.9|4863
1654722000000|2022-06-08 21:00:00|13427.6|13421.6|13425.8|13420.5|13430|13424|13404|13398|4559
1654725600000|2022-06-08 22:00:00|13426|13420|13440.5|13438.6|13442.2|13440.8|13421.9|13418.3|8031
1654729200000|2022-06-08 23:00:00|13440.4|13438.7|13446.3|13445.3|13453.6|13452.6|13435.8|13434.7|8699
1654732800000|2022-06-09 00:00:00|13446.2|13445.2|13428.2|13427.2|13456.8|13455.3|13427.3|13426|11541
1654736400000|2022-06-09 01:00:00|13428.1|13427.1|13435.9|13435.2|13437.3|13436.3|13412.8|13411.8|9299
1654740000000|2022-06-09 02:00:00|13436.1|13435.1|13428.1|13427.1|13447.1|13446.4|13420.2|13419.2|7486
1654743600000|2022-06-09 03:00:00|13428.2|13427.2|13395.4|13394.4|13431.7|13430.8|13383.1|13381.7|8210
1654747200000|2022-06-09 04:00:00|13395.5|13394.5|13418.3|13417.3|13421.1|13420.1|13393.7|13392.3|6820
1654750800000|2022-06-09 05:00:00|13418.2|13417.2|13383.8|13381.7|13418.3|13417.3|13365|13363.7|9720
1654754400000|2022-06-09 06:00:00|13383.6|13381.8|13387.7|13386.7|13397|13395.8|13377.1|13376|10177
1654758000000|2022-06-09 07:00:00|13387.8|13386.8|13348.6|13347.6|13388.9|13388.1|13340.7|13339.3|13638
1654761600000|2022-06-09 08:00:00|13347.6|13346.9|13365.4|13363.6|13377.5|13376.5|13339|13337.6|11096
1654765200000|2022-06-09 09:00:00|13365.3|13363.7|13347.4|13346.4|13371.3|13370|13344.4|13343.4|7617
1654768800000|2022-06-09 10:00:00|13347.5|13346.5|13331.6|13330.6|13351.3|13350.5|13319|13317.9|9756
1654772400000|2022-06-09 11:00:00|13331.5|13330.9|13371.7|13370.7|13380.3|13379|13329.6|13328.6|13582
1654776000000|2022-06-09 12:00:00|13371.5|13370.5|13379.4|13378.4|13402.9|13401.8|13363.1|13362.1|16546
1654779600000|2022-06-09 13:00:00|13379.2|13378.5|13370.7|13370|13411.1|13409.8|13360.6|13359.9|15135
1654783200000|2022-06-09 14:00:00|13370.8|13370.1|13430.9|13429.9|13431.4|13430.5|13368.9|13367.9|13094
1654786800000|2022-06-09 15:00:00|13431.1|13430.1|13407.5|13406.5|13432.2|13431|13394.2|13393.4|9517
1654790400000|2022-06-09 16:00:00|13407.6|13406.6|13416.3|13415.3|13419.2|13418.5|13403.8|13403|6559
1654794000000|2022-06-09 17:00:00|13416.2|13415.5|13413.5|13412.8|13417.2|13416.5|13403.9|13402.7|6204
1654797600000|2022-06-09 18:00:00|13413.4|13412.7|13428.8|13428.1|13431.2|13430.5|13411.4|13410.7|5152
1654801200000|2022-06-09 19:00:00|13428.9|13428.2|13443.7|13442.7|13443.9|13442.9|13426.4|13425.7|4324
1654804800000|2022-06-09 20:00:00|13443.5|13442.8|13439.8|13433.8|13445.3|13444.4|13437|13433.2|3821
1654808400000|2022-06-09 21:00:00|13439.3|13433.3|13442.2|13438.1|13443.6|13439.2|13434.7|13429.4|4174
1654812000000|2022-06-09 22:00:00|13442.3|13438.2|13447.2|13443.9|13447.9|13446.6|13438.2|13435.9|7313
1654815600000|2022-06-09 23:00:00|13445.6|13444.6|13439.9|13439.2|13448.3|13447.4|13439.7|13438.7|4421
1654819200000|2022-06-10 00:00:00|13439.8|13439.1|13401.3|13400.3|13440|13439.1|13397.1|13396.1|10242
1654822800000|2022-06-10 01:00:00|13401.4|13400.4|13417.7|13417|13428.8|13428.1|13395.9|13394.8|8254
1654826400000|2022-06-10 02:00:00|13417|13416.3|13407.7|13407|13422.8|13421.8|13392.1|13391.1|6408
1654830000000|2022-06-10 03:00:00|13407.8|13407.1|13410|13409.3|13415.5|13414.7|13401|13400.1|4783
1654833600000|2022-06-10 04:00:00|13409.9|13409.2|13421.1|13420.4|13422.7|13422|13401.8|13401|3998
1654837200000|2022-06-10 05:00:00|13421.2|13420.5|13373|13372|13421.8|13421.1|13367.2|13366.2|9373
1654840800000|2022-06-10 06:00:00|13372.9|13371.9|13385.5|13384.8|13398.1|13397.3|13364.2|13363.2|9184
1654844400000|2022-06-10 07:00:00|13385.6|13384.9|13361.7|13360.7|13391.6|13390.6|13337.2|13335.2|13979
1654848000000|2022-06-10 08:00:00|13361.6|13360.6|13386.6|13385.6|13387.3|13386.5|13359.2|13358.2|7660
1654851600000|2022-06-10 09:00:00|13386.7|13385.7|13384|13382.4|13401.2|13400.3|13374.5|13372.5|7675
1654855200000|2022-06-10 10:00:00|13383.7|13382.5|13377.8|13376.8|13388.8|13387.8|13371.8|13370.8|7169
1654858800000|2022-06-10 11:00:00|13377.7|13376.7|13396.1|13395.1|13400.9|13400.2|13371.3|13370.4|6683
1654862400000|2022-06-10 12:00:00|13396.3|13395.3|13396.8|13395.1|13440.6|13438.4|13353|13351.4|18199
1654866000000|2022-06-10 13:00:00|13396.9|13395.2|13425.5|13423.2|13429.8|13428.8|13376.2|13375.1|16943
1654869600000|2022-06-10 14:00:00|13426|13423.8|13424.5|13423.5|13428.5|13427.2|13390|13388.7|13934
1654873200000|2022-06-10 15:00:00|13424.3|13423.3|13420.3|13419.6|13425.9|13424.9|13410.7|13409.9|9473
1654876800000|2022-06-10 16:00:00|13420.2|13419.5|13431.8|13430.8|13434.4|13433|13417.2|13416.5|7638
1654880400000|2022-06-10 17:00:00|13431.7|13430.7|13437.5|13436.5|13438.9|13438.2|13422.3|13421.6|6699
1654884000000|2022-06-10 18:00:00|13437.4|13436.4|13436.7|13436|13438.3|13437.3|13430.2|13429.2|6239
1654887600000|2022-06-10 19:00:00|13436.6|13435.9|13438.6|13437.6|13440.4|13439.6|13435.3|13434.3|4864
1654891200000|2022-06-10 20:00:00|13438.5|13437.8|13442.6|13436.6|13448.8|13447.8|13436|13431.4|4193
1655064000000|2022-06-12 20:00:00|13433|13421|13441.6|13430.7|13448.4|13436.4|13433|13421|63
1655067600000|2022-06-12 21:00:00|13440.5|13432.5|13446|13440|13448.4|13442.5|13437.9|13429.4|465
1655071200000|2022-06-12 22:00:00|13445.7|13439.7|13467.8|13466.3|13477.4|13472.6|13445|13439.1|12483
1655074800000|2022-06-12 23:00:00|13468|13466.2|13479.9|13478.3|13486|13484.9|13459.5|13458.2|9619
1655078400000|2022-06-13 00:00:00|13479.4|13478.4|13496.7|13496|13500.1|13499.3|13467.4|13466.6|9275
1655082000000|2022-06-13 01:00:00|13496.6|13495.9|13489.8|13488.8|13500.4|13499.6|13468.9|13467.4|10412
1655085600000|2022-06-13 02:00:00|13489.9|13488.9|13482.9|13481.9|13492.3|13491.4|13473.3|13472.6|7887
1655089200000|2022-06-13 03:00:00|13483|13482|13491.6|13490.9|13493.9|13493.2|13478.5|13477.5|5626
1655092800000|2022-06-13 04:00:00|13491.7|13491|13502.5|13501.8|13521|13519.2|13490.6|13489.9|8927
1655096400000|2022-06-13 05:00:00|13502.8|13502.1|13492|13491|13514|13513|13472.5|13471.3|10849
1655100000000|2022-06-13 06:00:00|13492.8|13491.8|13467.5|13466.5|13492.9|13491.9|13448.4|13447.2|11878
1655103600000|2022-06-13 07:00:00|13467.6|13466.6|13459.9|13458.9|13479.1|13478.4|13442.9|13441.6|11075
1655107200000|2022-06-13 08:00:00|13460.1|13459.1|13433.9|13432.9|13464.7|13463.8|13414.3|13413|11578
1655110800000|2022-06-13 09:00:00|13434.2|13433.2|13453.8|13452.8|13457.3|13456.6|13430|13429.1|8589
1655114400000|2022-06-13 10:00:00|13453.9|13452.9|13445.9|13444.9|13466.2|13465.2|13444.8|13443.8|7995
1655118000000|2022-06-13 11:00:00|13446.2|13445.2|13450.7|13449.7|13471.2|13469.8|13430.9|13430.2|9658
1655121600000|2022-06-13 12:00:00|13450.8|13449.8|13404.9|13403.9|13451.1|13450.1|13387.8|13386.5|14287
1655125200000|2022-06-13 13:00:00|13405|13404|13365.1|13364.1|13409.2|13408.2|13359.8|13358.8|11817
1655128800000|2022-06-13 14:00:00|13365.4|13364.4|13388.9|13387.9|13397.2|13396.2|13364.2|13363.2|13044
1655132400000|2022-06-13 15:00:00|13388.7|13388|13413.5|13412.5|13428.1|13427.1|13384.5|13383.5|10997
1655136000000|2022-06-13 16:00:00|13413.4|13412.4|13419.3|13418.6|13420.6|13419.3|13396|13395|9702
1655139600000|2022-06-13 17:00:00|13419.4|13418.4|13406.5|13404.9|13421.6|13420.6|13394.8|13393.9|6570
1655143200000|2022-06-13 18:00:00|13406.2|13405.2|13430.1|13429.4|13431.2|13430.5|13402.8|13401.9|6694
1655146800000|2022-06-13 19:00:00|13430.3|13429.6|13437.5|13435.8|13467.9|13466.4|13424.6|13422.1|20938
1655150400000|2022-06-13 20:00:00|13437.7|13436|13445.5|13439.5|13452.3|13450.5|13434.6|13432.9|11974
1655154000000|2022-06-13 21:00:00|13445.3|13439.3|13443.8|13440|13450.4|13445.7|13443|13438.9|5502
1655157600000|2022-06-13 22:00:00|13443.9|13439.5|13432.5|13430.8|13456.1|13450.8|13429.7|13427.8|11153
1655161200000|2022-06-13 23:00:00|13432.7|13430.7|13424.5|13423.5|13441.2|13439.6|13420.4|13419|7616
1655164800000|2022-06-14 00:00:00|13424.4|13423.4|13415.9|13414.9|13434.8|13433.8|13387.9|13386.6|14259
1655168400000|2022-06-14 01:00:00|13416|13415|13430.8|13429.8|13437.4|13436.1|13408.7|13407.7|12718
1655172000000|2022-06-14 02:00:00|13430|13429|13428|13427|13445.4|13444.7|13421.5|13420.5|9902
1655175600000|2022-06-14 03:00:00|13428.1|13427.1|13457.9|13456.9|13483.2|13481|13413.7|13412.7|14599
1655179200000|2022-06-14 04:00:00|13457.8|13456.8|13460.8|13459.8|13477.1|13475.6|13449.4|13448.4|10683
1655182800000|2022-06-14 05:00:00|13460.7|13459.7|13466.7|13465.6|13479.2|13478.2|13454.9|13454|10396
1655186400000|2022-06-14 06:00:00|13467|13465.7|13466.8|13465.8|13475.2|13474.2|13446.7|13445.3|11860
1655190000000|2022-06-14 07:00:00|13466.9|13466.1|13442.7|13441.7|13467.2|13466.5|13427|13426|12047
1655193600000|2022-06-14 08:00:00|13442.6|13441.6|13419|13418|13446.5|13445.3|13402.1|13401.1|11548
1655197200000|2022-06-14 09:00:00|13419.1|13418.1|13421.1|13420.1|13431.8|13431|13415.2|13414.2|11042
1655200800000|2022-06-14 10:00:00|13421|13420|13423.5|13422.5|13433.1|13432.4|13410.7|13409.8|9370
1655204400000|2022-06-14 11:00:00|13423.4|13422.4|13452.2|13451.2|13456.2|13455.4|13422.7|13421.7|11094
1655208000000|2022-06-14 12:00:00|13452.1|13451.1|13458.5|13457.5|13461.2|13460.4|13435.5|13434.8|15716
1655211600000|2022-06-14 13:00:00|13458.6|13457.6|13443.9|13442.9|13467.7|13466.4|13425.2|13424.5|13345
1655215200000|2022-06-14 14:00:00|13443.8|13442.8|13462|13461.3|13466.1|13465.1|13441.3|13440.3|12677
1655218800000|2022-06-14 15:00:00|13461.9|13461.2|13490|13489.3|13499.2|13497.9|13459.2|13458.2|13024
1655222400000|2022-06-14 16:00:00|13490.1|13489.4|13498.6|13497.9|13500.6|13499.9|13483.8|13482.8|10387
1655226000000|2022-06-14 17:00:00|13498.7|13498|13494.1|13493.1|13501.6|13500.6|13474.9|13473.6|9171
1655229600000|2022-06-14 18:00:00|13494.3|13492.8|13524.6|13523.1|13524.7|13523.3|13483.3|13482.4|8469
1655233200000|2022-06-14 19:00:00|13529.1|13525.5|13518.3|13517.3|13545.2|13544.2|13514.5|13513.2|12493
1655236800000|2022-06-14 20:00:00|13518.4|13517.4|13548.4|13545.9|13549.4|13546.9|13515.1|13513.6|5941
1655240400000|2022-06-14 21:00:00|13548.3|13545.5|13558.9|13555.2|13563|13557.8|13541.6|13535.6|6615
1655244000000|2022-06-14 22:00:00|13558.8|13555.1|13542.8|13540.7|13560.3|13556.2|13533.2|13530.7|11457
1655247600000|2022-06-14 23:00:00|13543|13540.4|13528.3|13527.3|13543|13541.1|13517.5|13516.5|7329
1655251200000|2022-06-15 00:00:00|13528.1|13527.1|13502.7|13501.7|13531.2|13530.2|13488|13486.1|11570
1655254800000|2022-06-15 01:00:00|13503|13502|13522.7|13521.7|13525.2|13524|13499.7|13498.7|10760
1655258400000|2022-06-15 02:00:00|13522.6|13521.6|13513.2|13512.2|13530.2|13529.4|13509.6|13508.5|8040
1655262000000|2022-06-15 03:00:00|13513.3|13512.6|13509.2|13508.2|13516|13515.3|13499.1|13498.4|6302
1655265600000|2022-06-15 04:00:00|13509.1|13508.1|13507.5|13506.5|13514.6|13513.8|13500.3|13499.6|6579
1655269200000|2022-06-15 05:00:00|13507.6|13506.6|13484.9|13483.1|13511.6|13510.7|13480.7|13479.6|10982
1655272800000|2022-06-15 06:00:00|13485|13483.4|13470.2|13469.2|13486.9|13485.9|13452.4|13451.7|13845
1655276400000|2022-06-15 07:00:00|13470.1|13469.1|13471.3|13469.8|13482.3|13481.2|13455.7|13454.7|13578
1655280000000|2022-06-15 08:00:00|13471.1|13470.1|13453.3|13452.3|13479.4|13478.4|13449.7|13448.5|11979
1655283600000|2022-06-15 09:00:00|13453.2|13452.2|13441.8|13440.8|13465.4|13464.4|13439.4|13438.7|11493
1655287200000|2022-06-15 10:00:00|13442|13441|13441.3|13439.7|13450.9|13450.1|13430|13429.2|10387
1655290800000|2022-06-15 11:00:00|13440.8|13439.8|13453.1|13452.1|13456.5|13455.2|13439|13438|11992
1655294400000|2022-06-15 12:00:00|13453.2|13452.2|13470.6|13469.9|13483.1|13480.9|13449.9|13448.9|15817
1655298000000|2022-06-15 13:00:00|13470.7|13469.7|13457.1|13456.1|13483.8|13482.8|13455.5|13454.6|11765
1655301600000|2022-06-15 14:00:00|13457|13456.3|13457.5|13456.8|13460.7|13459.7|13440|13439.2|10588
1655305200000|2022-06-15 15:00:00|13457|13456.3|13450.7|13450|13465.9|13465.1|13443.7|13443|8564
1655308800000|2022-06-15 16:00:00|13450.6|13449.9|13448.3|13447.3|13453.8|13452.8|13444|13443|7376
1655312400000|2022-06-15 17:00:00|13448.4|13447.4|13437|13431|13452.7|13451.8|13432.1|13430.1|7512
1655316000000|2022-06-15 18:00:00|13435.3|13429.3|13413.6|13411.8|13496.7|13494.8|13381.1|13379.4|27270
1655319600000|2022-06-15 19:00:00|13413.4|13411.5|13373.5|13372.5|13420.4|13418.3|13355|13353.2|25275
1655323200000|2022-06-15 20:00:00|13373.4|13372.4|13386.9|13380.9|13387.3|13384.8|13351.4|13350|11432
1655326800000|2022-06-15 21:00:00|13386.8|13380.8|13387.6|13381.6|13391.9|13386.6|13374.2|13368.2|7293
1655330400000|2022-06-15 22:00:00|13387.5|13381.5|13421.6|13419|13425.1|13421.8|13383.4|13379.8|12131
1655334000000|2022-06-15 23:00:00|13421.7|13418.9|13405.6|13404.6|13422.5|13420.8|13405.4|13403.7|11831
1655337600000|2022-06-16 00:00:00|13406|13404.4|13425.2|13424.2|13430.1|13429.1|13395.2|13394.2|12462
1655341200000|2022-06-16 01:00:00|13425.1|13424.1|13462.3|13461.3|13462.9|13461.6|13425.1|13424.1|11405
1655344800000|2022-06-16 02:00:00|13462.4|13461.4|13448.5|13447.5|13468.8|13467.6|13445.6|13444.8|7895
1655348400000|2022-06-16 03:00:00|13448.6|13447.6|13431.1|13430.1|13448.8|13447.9|13425.7|13424.7|7096
1655352000000|2022-06-16 04:00:00|13430.8|13430.2|13441.4|13440.7|13441.8|13440.9|13422.8|13421.8|5712
1655355600000|2022-06-16 05:00:00|13441.6|13440.6|13428.1|13427.1|13441.7|13440.7|13425.6|13424.8|6347
1655359200000|2022-06-16 06:00:00|13428|13427|13444.3|13443.6|13451.2|13450.2|13418.5|13417.7|10744
1655362800000|2022-06-16 07:00:00|13444.4|13443.7|13423.8|13422.8|13465.5|13464.2|13422.1|13421.4|15285
1655366400000|2022-06-16 08:00:00|13423.7|13422.7|13323.6|13321.7|13434|13433|13312.4|13310.9|21411
1655370000000|2022-06-16 09:00:00|13322.4|13321.4|13289.3|13287|13339.8|13338.5|13232.3|13230.4|25793
1655373600000|2022-06-16 10:00:00|13289.4|13287.1|13308.2|13306|13334.8|13333.1|13280.6|13278.4|21853
1655377200000|2022-06-16 11:00:00|13308.3|13306.3|13285.3|13284.3|13327.1|13323.7|13262.4|13260.9|23775
1655380800000|2022-06-16 12:00:00|13285.4|13283.4|13280|13279|13301.1|13299.3|13248.3|13246.7|23106
1655384400000|2022-06-16 13:00:00|13279.9|13278.9|13271|13268.4|13285.9|13284.7|13250.3|13249.3|21106
1655388000000|2022-06-16 14:00:00|13271.2|13269.4|13257|13256|13291.6|13289.3|13255.8|13255|17760
1655391600000|2022-06-16 15:00:00|13256.9|13255.9|13168.1|13166.2|13271.2|13270|13149.7|13148.5|17861
1655395200000|2022-06-16 16:00:00|13168.2|13166.1|13182.5|13180.7|13211.9|13210.4|13155.1|13153.6|20320
1655398800000|2022-06-16 17:00:00|13182.2|13180.6|13202.4|13200.8|13229.4|13227.9|13175.9|13174.1|19855
1655402400000|2022-06-16 18:00:00|13202.1|13201.1|13199.7|13198.7|13214.8|13213.5|13199.3|13197.9|11974
1655406000000|2022-06-16 19:00:00|13199.9|13198.9|13205.8|13204.8|13208|13206.7|13186.8|13185.8|10555
1655409600000|2022-06-16 20:00:00|13205.7|13204.7|13222.7|13216.7|13227.4|13224.7|13203.4|13202.3|8460
1655413200000|2022-06-16 21:00:00|13222.9|13216.9|13236.1|13230.1|13237.2|13231.2|13219.3|13213.9|6453
1655416800000|2022-06-16 22:00:00|13236.3|13230.3|13237|13231|13242.4|13238.3|13230.9|13224.9|756
1655420400000|2022-06-16 23:00:00|13260.9|13259|13243.1|13241.2|13270.7|13269.6|13238.4|13237.2|14221
1655424000000|2022-06-17 00:00:00|13243|13241.1|13323.3|13321.1|13330.5|13328.7|13218.3|13216.8|21977
1655427600000|2022-06-17 01:00:00|13323.5|13321.3|13337.7|13335.7|13341.6|13340.3|13304.5|13303.5|19231
1655431200000|2022-06-17 02:00:00|13337.8|13335.8|13371.1|13369.4|13466|13463|13235.3|13229.3|20775
1655434800000|2022-06-17 03:00:00|13371.6|13369.8|13423.2|13420.7|13432.5|13430.3|13352.9|13350.6|23275
1655438400000|2022-06-17 04:00:00|13423.1|13420.9|13385.3|13383.7|13425.3|13423.3|13374.9|13373.1|18558
1655442000000|2022-06-17 05:00:00|13385.2|13382.8|13409.7|13407.9|13411.3|13409.7|13379.4|13378.4|13246
1655445600000|2022-06-17 06:00:00|13409.6|13408.3|13436.4|13433.5|13450.2|13447.4|13381|13377.5|22180
1655449200000|2022-06-17 07:00:00|13434.4|13433.4|13430.5|13428.5|13461|13458.6|13394.6|13392.5|24936
1655452800000|2022-06-17 08:00:00|13430.4|13428.6|13453.3|13451.4|13461.2|13460.1|13422.7|13421.1|19981
1655456400000|2022-06-17 09:00:00|13453.5|13451.6|13478.8|13477.1|13492.8|13491|13442.7|13440.7|19384
1655460000000|2022-06-17 10:00:00|13478.7|13477.4|13468.8|13467.1|13491|13489.6|13463.4|13461.5|17135
1655463600000|2022-06-17 11:00:00|13468.5|13467.2|13470.1|13468.4|13480.7|13479|13427.3|13425.7|18957
1655467200000|2022-06-17 12:00:00|13470.2|13468.5|13459.2|13457.4|13476.3|13474.6|13445.3|13443.8|20532
1655470800000|2022-06-17 13:00:00|13459.3|13457.5|13484.2|13482.4|13495.1|13493.9|13444.1|13442.8|16915
1655474400000|2022-06-17 14:00:00|13483.8|13482.8|13529|13528|13530.7|13529.4|13482.7|13481.4|19166
1655478000000|2022-06-17 15:00:00|13528.8|13527.8|13516.6|13515.9|13543.3|13542.1|13496.1|13495.1|14461
1655481600000|2022-06-17 16:00:00|13516.5|13515.8|13514.6|13513.6|13518.1|13517|13501.4|13500.4|9265
1655485200000|2022-06-17 17:00:00|13514.7|13513.7|13495.3|13493.7|13514.7|13513.7|13486.6|13485.5|10718
1655488800000|2022-06-17 18:00:00|13495|13493.8|13499.1|13498.1|13501.9|13501|13486|13485|7086
1655492400000|2022-06-17 19:00:00|13499.2|13498.2|13498|13497|13503.2|13501.8|13492|13490.6|10085
1655496000000|2022-06-17 20:00:00|13498.3|13497.3|13501.2|13495.2|13509.7|13503.7|13487.7|13485.1|7447
1655668800000|2022-06-19 20:00:00|13495.8|13483.8|13500.6|13492.4|13500.7|13492.4|13494.9|13483.8|103
1655672400000|2022-06-19 21:00:00|13503.1|13492.9|13503.3|13497.3|13508.5|13502.5|13488.7|13482.7|1051
1655676000000|2022-06-19 22:00:00|13504.4|13498.4|13521.7|13519.7|13531.9|13528.2|13500.1|13494.1|14098
1655679600000|2022-06-19 23:00:00|13521.8|13519.9|13530.2|13529.2|13538.9|13537.8|13513.4|13512.4|11931
1655683200000|2022-06-20 00:00:00|13530.7|13530|13518.8|13517.1|13545.5|13544|13513.8|13512.8|12784
1655686800000|2022-06-20 01:00:00|13518.7|13517.2|13491.5|13490.5|13527.9|13526.9|13484.1|13482.5|15254
1655690400000|2022-06-20 02:00:00|13491.6|13490.9|13478|13477|13493|13492.3|13467.1|13466.1|12425
1655694000000|2022-06-20 03:00:00|13478.3|13476.8|13485.3|13484.3|13497.3|13495.9|13476|13474.8|9559
1655697600000|2022-06-20 04:00:00|13485.4|13484.4|13495.9|13495.2|13497.9|13496.7|13482.2|13481.2|8141
1655701200000|2022-06-20 05:00:00|13495.8|13495.1|13507|13506|13507|13506|13482.8|13482|9675
1655704800000|2022-06-20 06:00:00|13507.2|13506.2|13485.4|13484.4|13510.8|13510.1|13478.9|13478.1|10352
1655708400000|2022-06-20 07:00:00|13485.2|13484.2|13466.5|13465.5|13490.1|13489.1|13453.8|13452.8|12242
1655712000000|2022-06-20 08:00:00|13466.4|13465.4|13477.4|13475.8|13484.9|13483.4|13462.5|13461.7|9270
1655715600000|2022-06-20 09:00:00|13477.1|13476.1|13481.3|13480.3|13484.7|13483.9|13466.8|13465.9|8267
1655719200000|2022-06-20 10:00:00|13481.4|13480.4|13489.1|13488.4|13495|13494.3|13471.8|13470.8|8298
1655722800000|2022-06-20 11:00:00|13489.3|13488.6|13495.1|13494.4|13496|13495|13485.4|13484.5|6414
1655726400000|2022-06-20 12:00:00|13495|13494.3|13494.4|13493.7|13499.2|13498.2|13486.4|13485.4|6762
1655730000000|2022-06-20 13:00:00|13494.8|13494.1|13509.2|13508.5|13516.1|13514.2|13489.9|13488.7|9238
1655733600000|2022-06-20 14:00:00|13509.4|13508.7|13496.1|13495.1|13511.9|13510.9|13487.7|13486.3|7935
1655737200000|2022-06-20 15:00:00|13496.5|13495.5|13501.6|13500.6|13509.1|13508.1|13496.2|13495.5|6511
1655740800000|2022-06-20 16:00:00|13501.7|13500.7|13506.8|13505.3|13510.1|13509.2|13500.8|13500|3939
1655744400000|2022-06-20 17:00:00|13506.9|13505.6|13513.4|13512.4|13513.9|13512.4|13506.3|13505.3|2262
1655748000000|2022-06-20 18:00:00|13513.2|13512.2|13514.3|13512.6|13514.9|13514.1|13510.4|13509|2860
1655751600000|2022-06-20 19:00:00|13513.9|13512.9|13503.2|13501.6|13514|13513|13502.8|13501.5|2261
1655755200000|2022-06-20 20:00:00|13502.8|13501.8|13509.1|13503.1|13515.1|13509.8|13502.5|13501.1|7155
1655758800000|2022-06-20 21:00:00|13509|13503|13512.5|13506.5|13514.5|13510.1|13502.8|13496.8|2313
1655762400000|2022-06-20 22:00:00|13511.9|13505.9|13511.7|13509.5|13523.7|13519.6|13507.7|13505.5|11793
1655766000000|2022-06-20 23:00:00|13511.6|13509.6|13510.5|13509.5|13515|13514|13504.9|13504|9537
1655769600000|2022-06-21 00:00:00|13510.8|13510.1|13510.4|13509.4|13522.1|13521.2|13492.9|13491.7|12144
1655773200000|2022-06-21 01:00:00|13510.3|13509.3|13514.3|13513.3|13517|13516|13498.3|13497.5|9126
1655776800000|2022-06-21 02:00:00|13514.4|13513.4|13504.5|13503.8|13519.3|13518.6|13501.2|13500.4|8006
1655780400000|2022-06-21 03:00:00|13504.6|13503.9|13499.2|13498.5|13506.2|13505.4|13497.4|13496.6|7812
1655784000000|2022-06-21 04:00:00|13499.3|13498.6|13513|13512|13514.9|13514.1|13499|13498.2|6004
1655787600000|2022-06-21 05:00:00|13512.9|13511.9|13505.6|13504.6|13514.1|13513.2|13501.7|13500.9|6766
1655791200000|2022-06-21 06:00:00|13505.7|13504.7|13515.2|13514.2|13527.8|13526.8|13503.4|13502.7|8008
1655794800000|2022-06-21 07:00:00|13515.1|13514.1|13523.1|13522.4|13525.9|13524.9|13508.1|13507.1|10399
1655798400000|2022-06-21 08:00:00|13523.2|13522.5|13531.5|13530.5|13551.7|13549.9|13518.6|13517.9|10564
1655802000000|2022-06-21 09:00:00|13531.6|13530.6|13543.3|13542.3|13544.3|13543.3|13525.6|13524.6|7700
1655805600000|2022-06-21 10:00:00|13543.4|13542.4|13581.4|13579.9|13585.2|13583.6|13533.5|13532.5|10787
1655809200000|2022-06-21 11:00:00|13581.6|13580|13618.3|13617.3|13625.3|13624.4|13570.2|13569.2|15674
1655812800000|2022-06-21 12:00:00|13618.4|13617.4|13624|13623|13634.5|13633.1|13592.1|13590.4|16875
1655816400000|2022-06-21 13:00:00|13624.1|13623.1|13617.9|13616.3|13632.1|13630.3|13609.6|13608.4|15659
1655820000000|2022-06-21 14:00:00|13617.6|13616.6|13614.3|13613.6|13630.6|13629.6|13602.7|13601.5|12995
1655823600000|2022-06-21 15:00:00|13614.4|13613.7|13625.5|13624.5|13629.3|13628.1|13610|13609.2|10453
1655827200000|2022-06-21 16:00:00|13625.4|13624.4|13639.2|13638.5|13640.3|13639.4|13621.2|13620|8224
1655830800000|2022-06-21 17:00:00|13639.3|13638.6|13640.6|13639.6|13645.7|13644.8|13636|13634.8|6811
1655834400000|2022-06-21 18:00:00|13640.7|13639.7|13653.4|13652.7|13663.4|13662.1|13638.9|13638.2|7179
1655838000000|2022-06-21 19:00:00|13654.1|13653.4|13667.6|13665.9|13667.9|13666.6|13648.6|13647.7|6597
1655841600000|2022-06-21 20:00:00|13666|13665|13660.6|13654.6|13671.5|13670.5|13658.1|13653.8|6549
1655845200000|2022-06-21 21:00:00|13660.5|13654.5|13668.5|13664.6|13671.1|13665.8|13654.2|13648.2|7979
1655848800000|2022-06-21 22:00:00|13668.4|13664.5|13652.9|13650.7|13673.5|13670.6|13637.8|13636.3|12128
1655852400000|2022-06-21 23:00:00|13652.7|13649.9|13632.3|13631.3|13659.7|13658.3|13625.6|13624.3|10972
1655856000000|2022-06-22 00:00:00|13632.5|13631|13642.4|13641.4|13651.7|13650.3|13624.9|13623.9|14077
1655859600000|2022-06-22 01:00:00|13642.6|13641.1|13618.6|13617.6|13642.9|13641.9|13607.9|13606.6|12835
1655863200000|2022-06-22 02:00:00|13618.7|13617.7|13611|13610|13627.4|13626.4|13610.4|13609.7|9465
1655866800000|2022-06-22 03:00:00|13611.1|13610.1|13620.9|13619.9|13621.8|13621.1|13605.5|13604.8|8745
1655870400000|2022-06-22 04:00:00|13621|13620|13622.3|13621.6|13635.1|13634.3|13618.2|13617.3|7011
1655874000000|2022-06-22 05:00:00|13622|13621.3|13633.9|13632.8|13636.8|13635.7|13614.9|13613.7|7554
1655877600000|2022-06-22 06:00:00|13634|13632.9|13649.5|13648.5|13663.5|13662.3|13629.3|13628.3|11435
1655881200000|2022-06-22 07:00:00|13649.6|13648.6|13624.5|13622.9|13649.6|13648.6|13617.6|13616.6|16619
1655884800000|2022-06-22 08:00:00|13624.4|13623.3|13625.9|13624.9|13631.5|13630.5|13612.7|13610.9|13221
1655888400000|2022-06-22 09:00:00|13626.2|13624.7|13598.7|13597.7|13631.3|13630.1|13582.5|13580.6|11945
1655892000000|2022-06-22 10:00:00|13599|13597.5|13611.9|13610.9|13624.3|13623.4|13592.5|13591.5|10616
1655895600000|2022-06-22 11:00:00|13611.6|13611|13605.6|13604.6|13624.9|13623.9|13589.3|13588.2|12849
1655899200000|2022-06-22 12:00:00|13605.7|13604.7|13580.4|13579.7|13610.7|13609.9|13575.2|13574.2|16222
1655902800000|2022-06-22 13:00:00|13580.6|13579.6|13585.6|13583.7|13620.4|13618.6|13569|13567.7|20780
1655906400000|2022-06-22 14:00:00|13585.4|13583.9|13585|13584.3|13613.5|13611.9|13575.8|13574.8|16655
1655910000000|2022-06-22 15:00:00|13585.3|13584.7|13607.2|13606.5|13608.6|13607.9|13575.9|13574.7|11550
1655913600000|2022-06-22 16:00:00|13607.1|13606.4|13624.3|13623.3|13624.5|13623.8|13601.1|13599.8|8444
1655917200000|2022-06-22 17:00:00|13624.2|13623.2|13616.2|13615.2|13629.8|13628.9|13611.1|13610.1|7904
1655920800000|2022-06-22 18:00:00|13616.3|13615.3|13627.7|13626.7|13630.9|13630.1|13615.7|13614.8|6947
1655924400000|2022-06-22 19:00:00|13627.3|13626.6|13624.6|13623.6|13627.7|13626.9|13613.6|13612.9|5752
1655928000000|2022-06-22 20:00:00|13624.5|13623.5|13629.1|13623.1|13629.1|13626.6|13620.1|13618.2|5463
1655931600000|2022-06-22 21:00:00|13630.1|13624.1|13618.6|13612.6|13632|13626|13608.7|13602.7|8352
1655935200000|2022-06-22 22:00:00|13618.4|13612.4|13616.1|13614.2|13621.6|13618.4|13605.2|13603.7|7874
1655938800000|2022-06-22 23:00:00|13615.6|13614.6|13599.7|13599|13618.3|13617.1|13587.6|13586.6|7940
1655942400000|2022-06-23 00:00:00|13599|13598.7|13608.3|13606.8|13620.5|13619.5|13590.1|13589.1|12262
1655946000000|2022-06-23 01:00:00|13608|13607|13583.3|13582.3|13608.3|13607|13579.7|13579|11918
1655949600000|2022-06-23 02:00:00|13583.4|13582.4|13532.9|13531.9|13591.2|13590.2|13513.1|13512.1|14947
1655953200000|2022-06-23 03:00:00|13532.8|13531.8|13535.2|13534.5|13555.4|13554.4|13529.4|13528.5|12355
1655956800000|2022-06-23 04:00:00|13535.3|13534.2|13544.4|13543.4|13551.8|13550.8|13526.6|13525.5|8321
1655960400000|2022-06-23 05:00:00|13544.5|13543.5|13556.2|13555.2|13562.9|13562.1|13537.8|13536.8|8682
1655964000000|2022-06-23 06:00:00|13556.3|13555.3|13580.1|13579.1|13588.2|13587.2|13555.5|13554.8|11770
1655967600000|2022-06-23 07:00:00|13580.2|13579.2|13537.4|13535.8|13586.4|13585.4|13531|13530|16390
1655971200000|2022-06-23 08:00:00|13536.9|13535.9|13544.8|13543.1|13567.7|13566.5|13532.8|13531.9|15217
1655974800000|2022-06-23 09:00:00|13544.7|13543|13536.3|13534.6|13557.5|13556.3|13527.5|13526.3|12084
1655978400000|2022-06-23 10:00:00|13536.4|13534.7|13538.3|13537.3|13543.3|13542.4|13525.9|13524.9|10140
1655982000000|2022-06-23 11:00:00|13538.4|13537.4|13559|13558|13565.2|13564.3|13533.9|13532.9|9362
1655985600000|2022-06-23 12:00:00|13558.9|13557.9|13496.1|13495.1|13559.8|13558.6|13488.3|13486.7|17190
1655989200000|2022-06-23 13:00:00|13496.7|13495.7|13432|13430.3|13500.3|13499|13429.5|13427.9|18293
1655992800000|2022-06-23 14:00:00|13434.7|13433.7|13447.3|13446.6|13488.3|13487|13431.1|13428.7|18271
1655996400000|2022-06-23 15:00:00|13447.4|13446.4|13473.5|13472.5|13478.6|13477.3|13443.8|13442.7|18199
1656000000000|2022-06-23 16:00:00|13473.6|13472.6|13477.6|13476.6|13486.6|13485.5|13467.2|13466.1|14934
1656003600000|2022-06-23 17:00:00|13477|13476|13499.3|13498.3|13500.2|13498.8|13468.9|13467.9|14590
1656007200000|2022-06-23 18:00:00|13499.4|13498.4|13496.4|13495.4|13499.9|13498.8|13491.7|13490.6|8795
1656010800000|2022-06-23 19:00:00|13496.8|13495.2|13493.8|13492.8|13499.8|13498.7|13491.3|13490.3|7196
1656014400000|2022-06-23 20:00:00|13494.5|13493.5|13497.3|13493|13499.9|13498.8|13491.8|13490.1|4505
1656018000000|2022-06-23 21:00:00|13497.7|13492.7|13497.1|13492.3|13500.5|13495.1|13493|13489.3|4816
1656021600000|2022-06-23 22:00:00|13496.9|13492.2|13489.4|13486.9|13499.5|13496.6|13476.6|13474.4|12040
1656025200000|2022-06-23 23:00:00|13489.3|13487|13482.8|13481.8|13496.6|13495.3|13481.4|13480.4|7760
1656028800000|2022-06-24 00:00:00|13482.6|13481.6|13512.2|13511.2|13523.3|13522.5|13466|13465|12826
1656032400000|2022-06-24 01:00:00|13512|13511|13479.6|13478.6|13514.5|13513.7|13470.6|13469.4|9849
1656036000000|2022-06-24 02:00:00|13479.7|13478.7|13482.7|13482|13487.7|13486.7|13475.5|13474.7|6566
1656039600000|2022-06-24 03:00:00|13482.8|13482.1|13468.8|13467.8|13488.2|13487.2|13455.5|13454.6|7457
1656043200000|2022-06-24 04:00:00|13468.9|13467.9|13480|13479.3|13480.6|13479.6|13465|13464|6800
1656046800000|2022-06-24 05:00:00|13480.3|13479.2|13464.5|13463.5|13485.4|13484.5|13460.5|13459.7|7596
1656050400000|2022-06-24 06:00:00|13464.3|13463.3|13455.8|13454.8|13489.8|13488.8|13455.4|13454.1|9387
1656054000000|2022-06-24 07:00:00|13456|13454.4|13453.6|13451.8|13466|13465|13435.7|13434.6|14597
1656057600000|2022-06-24 08:00:00|13453.8|13452.1|13492.1|13491.1|13499.5|13498.5|13453.1|13451.7|13500
1656061200000|2022-06-24 09:00:00|13492.2|13491.2|13503.5|13502.5|13510.2|13509|13481.9|13480.6|11251
1656064800000|2022-06-24 10:00:00|13503.6|13502.6|13510|13509|13517.9|13516.7|13498.7|13497.7|9719
1656068400000|2022-06-24 11:00:00|13509.9|13508.9|13525.8|13524.3|13530.7|13529.7|13502.8|13501.4|11082
1656072000000|2022-06-24 12:00:00|13525.6|13524.6|13514.4|13512.9|13525.9|13524.6|13499.2|13498.2|12213
1656075600000|2022-06-24 13:00:00|13513.6|13512.6|13510|13509|13518.3|13517.4|13489.1|13488.3|16172
1656079200000|2022-06-24 14:00:00|13510.7|13508.9|13523.6|13522.9|13528.2|13527.3|13472.2|13470.1|19854
1656082800000|2022-06-24 15:00:00|13523.2|13522.6|13521.9|13520.9|13526.1|13524.8|13503.7|13502.7|11619
1656086400000|2022-06-24 16:00:00|13522.5|13521.5|13517.5|13515.9|13525.5|13524.5|13510.5|13509.3|8818
1656090000000|2022-06-24 17:00:00|13517.1|13516.1|13536.9|13535.4|13540.9|13539.5|13512.8|13512|6440
1656093600000|2022-06-24 18:00:00|13536.7|13535.7|13523.7|13523|13537.1|13535.7|13519.4|13518.3|6505
1656097200000|2022-06-24 19:00:00|13524|13523.3|13520.3|13519.3|13530.8|13529.4|13517.3|13515.9|8027
1656100800000|2022-06-24 20:00:00|13520.2|13519.2|13522.3|13521.3|13526.5|13523.9|13517.6|13515.1|5760
1656273600000|2022-06-26 20:00:00|13499.9|13492.9|13525.3|13508.3|13525.3|13508.3|13499.9|13492.4|19
1656277200000|2022-06-26 21:00:00|13521|13504|13521.8|13516.9|13525.3|13519|13514.4|13499.7|605
1656280800000|2022-06-26 22:00:00|13523.2|13517.2|13510.9|13510.2|13523.3|13518|13505.7|13504.8|1891
1656284400000|2022-06-26 23:00:00|13510.7|13510|13506.3|13505.6|13522.7|13521.7|13501.5|13500.8|3260
1656288000000|2022-06-27 00:00:00|13506.1|13505.4|13464|13463.3|13511.1|13510.4|13460|13459.3|8441
1656291600000|2022-06-27 01:00:00|13463.9|13463.2|13465.3|13464.3|13473.3|13472.6|13452.6|13451.9|7579
1656295200000|2022-06-27 02:00:00|13465.5|13464.8|13491.7|13490.7|13492.8|13491.8|13460.3|13459.6|9819
1656298800000|2022-06-27 03:00:00|13491.6|13490.6|13483.7|13483|13493.5|13492.5|13477.6|13476.6|5239
1656302400000|2022-06-27 04:00:00|13483.8|13483.1|13470.6|13469.9|13485.6|13484.9|13469.1|13468.4|2794
1656306000000|2022-06-27 05:00:00|13470.5|13469.8|13490.3|13489.6|13491.1|13490.4|13467.1|13466.4|3860
1656309600000|2022-06-27 06:00:00|13490|13489.3|13515.2|13514.5|13515.8|13515.1|13487.1|13486.4|5440
1656313200000|2022-06-27 07:00:00|13515.4|13514.7|13507.8|13507.1|13517.8|13517.1|13494.4|13493.7|6828
1656316800000|2022-06-27 08:00:00|13507.9|13507.2|13498|13497.3|13511.8|13511.1|13496|13495.3|4741
1656320400000|2022-06-27 09:00:00|13498.1|13497.4|13521.4|13520.7|13521.7|13521|13495.8|13495.1|4430
1656324000000|2022-06-27 10:00:00|13521.3|13520.6|13523.3|13522.6|13527.6|13526.9|13512.1|13511.4|3622
1656327600000|2022-06-27 11:00:00|13523.4|13522.7|13544.2|13543.5|13548.6|13547.3|13522.7|13522|4735
1656331200000|2022-06-27 12:00:00|13544.3|13543.6|13542.1|13541.4|13555.5|13554.8|13533.5|13532.7|8176
1656334800000|2022-06-27 13:00:00|13542.6|13541.9|13511.7|13510.7|13546.2|13545.5|13501.9|13500.9|10410
1656338400000|2022-06-27 14:00:00|13511.8|13510.8|13517.6|13516.9|13526.6|13525.9|13508.6|13507.9|7971
1656342000000|2022-06-27 15:00:00|13517.7|13517|13529.9|13529.2|13532.8|13532.1|13508|13507.3|5416
1656345600000|2022-06-27 16:00:00|13529.8|13529.1|13536.1|13535.4|13536.4|13535.7|13521.7|13521|2807
1656349200000|2022-06-27 17:00:00|13535.8|13535.1|13540.8|13540.1|13545.3|13544.6|13532.2|13531.5|3553
1656352800000|2022-06-27 18:00:00|13540.6|13539.9|13543.4|13542.7|13549.2|13548.5|13536.9|13536.2|2268
1656356400000|2022-06-27 19:00:00|13543.7|13543|13545.4|13544.7|13549|13548.3|13537.5|13536.8|1821
1656360000000|2022-06-27 20:00:00|13545.2|13544.5|13549.9|13543.9|13550.1|13549|13544.1|13543.4|2270
1656363600000|2022-06-27 21:00:00|13550.1|13544.1|13547.5|13541.5|13551.1|13545.1|13543.1|13538.6|6001
1656367200000|2022-06-27 22:00:00|13547.6|13541.6|13534.1|13533.1|13549|13543.7|13533.5|13531.9|8897
1656370800000|2022-06-27 23:00:00|13534|13533|13544.4|13543.4|13545.7|13544.9|13530|13528.6|5608
1656374400000|2022-06-28 00:00:00|13544.5|13543.5|13545.1|13544.1|13560|13559|13535.7|13534.7|9809
1656378000000|2022-06-28 01:00:00|13545|13544|13516.5|13515.5|13550.3|13549.3|13511.7|13510.7|10508
1656381600000|2022-06-28 02:00:00|13516.4|13515.4|13526|13525|13530.4|13529.5|13515.4|13514.4|8183
1656385200000|2022-06-28 03:00:00|13526.5|13525.5|13531.5|13530.5|13535|13534|13523.3|13522.4|5927
1656388800000|2022-06-28 04:00:00|13531.3|13530.6|13534.8|13534.1|13535.2|13534.2|13525.2|13524.2|5308
1656392400000|2022-06-28 05:00:00|13534.7|13534|13541.4|13540.4|13542.2|13541.3|13529.7|13528.9|7237
1656396000000|2022-06-28 06:00:00|13541.7|13540.7|13560.1|13559.1|13567.2|13566.2|13538.7|13537.9|11177
1656399600000|2022-06-28 07:00:00|13559.9|13558.9|13576.5|13574.9|13584|13583|13557.1|13556.3|11368
1656403200000|2022-06-28 08:00:00|13576.6|13575.2|13568.7|13568|13584.4|13583|13564.1|13563.2|10187
1656406800000|2022-06-28 09:00:00|13568.5|13567.8|13596.2|13595.2|13599.2|13598.3|13568.3|13567.2|8918
1656410400000|2022-06-28 10:00:00|13596|13595|13615.4|13614.7|13620.3|13619.4|13590.8|13590|9901
1656414000000|2022-06-28 11:00:00|13615.5|13614.8|13609.7|13608.7|13629.9|13629.1|13591.6|13589.2|9434
1656417600000|2022-06-28 12:00:00|13609.6|13608.6|13627.6|13626.6|13632.9|13631.9|13594.2|13592.9|14914
1656421200000|2022-06-28 13:00:00|13627.4|13626.4|13624.3|13622.3|13631.5|13630.2|13610|13608.6|14599
1656424800000|2022-06-28 14:00:00|13623.6|13621.4|13626.1|13625.1|13631.4|13630.7|13610.4|13609.4|14057
1656428400000|2022-06-28 15:00:00|13625.9|13624.9|13620.6|13619.6|13632|13631|13615.8|13615|11665
1656432000000|2022-06-28 16:00:00|13620.8|13619.8|13620.5|13619.5|13621.5|13620.7|13605.3|13604.4|7998
1656435600000|2022-06-28 17:00:00|13620.1|13619.4|13615.7|13614.7|13627.1|13626.1|13614.9|13614.1|7713
1656439200000|2022-06-28 18:00:00|13616|13614.5|13631.6|13630.9|13639.4|13637.9|13611.6|13610.7|7770
1656442800000|2022-06-28 19:00:00|13631.4|13630.7|13619|13618|13631.7|13630.9|13613.3|13612.3|6759
1656446400000|2022-06-28 20:00:00|13618.9|13617.9|13616.8|13610.8|13626.2|13625.2|13615.2|13610.8|5709
1656450000000|2022-06-28 21:00:00|13617.1|13611.1|13615.7|13609.7|13617.1|13611.1|13614|13608|43
1656453600000|2022-06-28 22:00:00|13616.4|13611.5|13613.3|13611.5|13623.3|13621.4|13610.3|13608.1|6978
1656457200000|2022-06-28 23:00:00|13613.5|13611.1|13605.2|13604.2|13615.6|13613.7|13598.4|13597.5|6724
1656460800000|2022-06-29 00:00:00|13605.1|13604.1|13600.8|13599.8|13620.2|13619.2|13595.1|13594.1|11099
1656464400000|2022-06-29 01:00:00|13600.9|13599.7|13607.7|13607|13610.5|13609.5|13590.1|13589.2|9960
1656468000000|2022-06-29 02:00:00|13607.5|13606.8|13610.9|13609.9|13614.1|13613.3|13597.2|13596.2|7593
1656471600000|2022-06-29 03:00:00|13611|13610|13617.8|13616.8|13623.6|13622.9|13605.4|13604.4|6559
1656475200000|2022-06-29 04:00:00|13617.7|13616.7|13605|13604.3|13628.1|13627.4|13597|13596.2|9468
1656478800000|2022-06-29 05:00:00|13604.9|13604.2|13603.9|13602.9|13616.8|13615.8|13598.1|13597.1|8160
1656482400000|2022-06-29 06:00:00|13604.1|13603.1|13595.6|13594.6|13607.6|13606.6|13579.4|13578.1|11995
1656486000000|2022-06-29 07:00:00|13595.4|13594.4|13602.9|13601.1|13621.1|13620.4|13579.1|13576|13760
1656489600000|2022-06-29 08:00:00|13602.7|13601.2|13618.6|13617.6|13623|13622.2|13602.7|13601.2|11380
1656493200000|2022-06-29 09:00:00|13618.4|13617.4|13652.7|13652|13654|13653.1|13612.7|13611.8|11101
1656496800000|2022-06-29 10:00:00|13652.8|13651.7|13650.9|13649.9|13659.4|13658.4|13634.3|13633.6|10420
1656500400000|2022-06-29 11:00:00|13650.8|13649.8|13649.9|13648.9|13656.6|13655.8|13641.5|13640.4|9463
1656504000000|2022-06-29 12:00:00|13649.8|13648.8|13658|13657|13662.7|13661.3|13634.5|13633.7|13158
1656507600000|2022-06-29 13:00:00|13657.9|13656.9|13698.4|13697.7|13700|13699.3|13648.8|13647.1|16115
1656511200000|2022-06-29 14:00:00|13698.3|13697.6|13681.9|13680.9|13700.7|13700|13672.1|13671.3|14520
1656514800000|2022-06-29 15:00:00|13682|13681|13648.9|13647.9|13684.5|13683.5|13647.3|13646.2|11812
1656518400000|2022-06-29 16:00:00|13648.7|13647.7|13659.9|13658.9|13661.1|13660.4|13634.8|13633.8|8997
1656522000000|2022-06-29 17:00:00|13659.8|13659.1|13654.5|13653.8|13660|13659.2|13650.2|13649.2|6795
1656525600000|2022-06-29 18:00:00|13655|13654|13653.3|13652.6|13658.4|13657.7|13648.3|13647.6|6629
1656529200000|2022-06-29 19:00:00|13653.7|13653|13659.7|13658.7|13662.3|13661.5|13651|13650.1|5198
1656532800000|2022-06-29 20:00:00|13659.6|13658.6|13660.8|13657.1|13668.4|13667.1|13658|13656.5|6836
1656536400000|2022-06-29 21:00:00|13661.1|13657.2|13658.9|13652.9|13661.4|13657.8|13651.7|13645.7|4308
1656540000000|2022-06-29 22:00:00|13659.1|13653.1|13655.9|13654.9|13666.6|13664.9|13651.4|13649.7|11712
1656543600000|2022-06-29 23:00:00|13656|13654.5|13662.9|13661.9|13663|13662.1|13652.1|13650.9|9750
1656547200000|2022-06-30 00:00:00|13662.7|13662|13659.3|13658.3|13681.7|13680.7|13648.3|13647.3|10233
1656550800000|2022-06-30 01:00:00|13659.7|13658.7|13663.5|13662.8|13669.4|13668.5|13657.4|13656.4|10818
1656554400000|2022-06-30 02:00:00|13663.1|13662.4|13660.1|13659.1|13666.7|13666|13653.9|13653.1|8299
1656558000000|2022-06-30 03:00:00|13660|13659|13661.1|13660.4|13665.5|13664.5|13655.9|13655.1|6218
1656561600000|2022-06-30 04:00:00|13661.2|13660.5|13651.9|13650.9|13664.8|13663.9|13649.6|13648.9|6009
1656565200000|2022-06-30 05:00:00|13651.6|13650.4|13636.7|13635.7|13654.4|13653.7|13628.7|13628|8861
1656568800000|2022-06-30 06:00:00|13636.6|13635.6|13635.1|13634.1|13641.6|13640.2|13615.9|13614.9|12065
1656572400000|2022-06-30 07:00:00|13635.2|13634.2|13622.5|13621.5|13638.6|13637.6|13597|13596|12969
1656576000000|2022-06-30 08:00:00|13622.4|13621.4|13624.1|13623.1|13637.1|13636.1|13613.8|13612.8|10207
1656579600000|2022-06-30 09:00:00|13624|13623|13625.3|13624.3|13633.9|13633.1|13614.6|13613.4|9738
1656583200000|2022-06-30 10:00:00|13625.2|13624.2|13636.9|13635.9|13641|13640.2|13622.2|13621.2|8020
1656586800000|2022-06-30 11:00:00|13637.1|13636.1|13629.4|13627.9|13645.2|13644|13625|13624.2|10610
1656590400000|2022-06-30 12:00:00|13629.3|13628.3|13615.2|13614.2|13631|13629.9|13598.8|13596.6|14492
1656594000000|2022-06-30 13:00:00|13614.9|13613.9|13590.9|13590.2|13621.4|13620.1|13571.8|13570.1|14072
1656597600000|2022-06-30 14:00:00|13591.1|13590.1|13585.6|13584.6|13614|13612.3|13576.2|13574.2|15096
1656601200000|2022-06-30 15:00:00|13585.8|13585.1|13571.3|13569.6|13593.5|13592.5|13568.5|13566.9|14317
1656604800000|2022-06-30 16:00:00|13571|13570|13567.3|13566.6|13577.1|13575.8|13557.1|13555.9|12277
1656608400000|2022-06-30 17:00:00|13567.4|13566.7|13567.1|13566.1|13570.3|13569.5|13557.1|13556.1|7362
1656612000000|2022-06-30 18:00:00|13567.2|13566.2|13557.5|13556.5|13570.7|13569.7|13556.3|13555.4|6246
1656615600000|2022-06-30 19:00:00|13557|13556|13571|13569.4|13571|13569.8|13555.8|13554.7|6787
1656619200000|2022-06-30 20:00:00|13570.7|13569.7|13576.5|13570.5|13578.9|13576.4|13569|13566.1|5322
1656622800000|2022-06-30 21:00:00|13578.5|13572.5|13576.5|13572.1|13579.6|13574.7|13573.2|13567.2|2489
1656626400000|2022-06-30 22:00:00|13576.6|13571.5|13574.8|13572.8|13581.1|13578.7|13572.5|13569.2|11200
1656630000000|2022-06-30 23:00:00|13574.7|13572.9|13580.7|13579.7|13588.1|13586.7|13573.8|13572.5|9018
1656633600000|2022-07-01 00:00:00|13580.3|13579.3|13596.5|13595.5|13599.3|13598.3|13577.4|13576.6|10416
1656637200000|2022-07-01 01:00:00|13596.4|13595.4|13571.6|13570.9|13596.5|13595.5|13567.4|13566.4|9553
1656640800000|2022-07-01 02:00:00|13571.7|13571|13531.7|13530.7|13571.8|13571|13523.4|13522.4|10829
1656644400000|2022-07-01 03:00:00|13531.8|13530.8|13512.5|13511.5|13537.8|13536.9|13498.5|13497.8|12821
1656648000000|2022-07-01 04:00:00|13512.7|13511.7|13509.5|13508.5|13522.5|13521.5|13499|13498|11330
1656651600000|2022-07-01 05:00:00|13509.6|13508.6|13498.6|13497.6|13510|13509|13479.8|13478.7|11294
1656655200000|2022-07-01 06:00:00|13498.9|13497.9|13492.9|13491.9|13509.9|13508.9|13475.1|13473.6|12594
1656658800000|2022-07-01 07:00:00|13492.7|13491.7|13531.5|13530.5|13536|13535|13485.3|13484.6|12545
1656662400000|2022-07-01 08:00:00|13531.4|13530.4|13551.4|13550.4|13569.3|13567.3|13525.3|13524.3|11654
1656666000000|2022-07-01 09:00:00|13551.6|13550.6|13565.5|13564.5|13567.3|13566.4|13538.9|13537.9|10645
1656669600000|2022-07-01 10:00:00|13565.1|13564.1|13536.3|13535.3|13566.4|13565.7|13528.4|13527.7|10208
1656673200000|2022-07-01 11:00:00|13536.2|13535.2|13529.5|13528.5|13538.7|13537.6|13504.2|13503.2|12306
1656676800000|2022-07-01 12:00:00|13529.8|13528.3|13527.8|13527.1|13539.1|13538.4|13507.8|13506.8|13546
1656680400000|2022-07-01 13:00:00|13527.9|13527.2|13546.4|13540.4|13556|13555|13520.3|13519.5|14604
1656684000000|2022-07-01 14:00:00|13546.3|13540.3|13512.8|13511.8|13546.3|13540.3|13479.5|13478.5|20279
1656687600000|2022-07-01 15:00:00|13512.9|13511.9|13509.5|13508.5|13533.7|13532.6|13500.3|13499.3|13469
1656691200000|2022-07-01 16:00:00|13509.4|13508.4|13528.3|13527.3|13538.5|13537.8|13506.1|13505.3|10217
1656694800000|2022-07-01 17:00:00|13528.5|13527.5|13530|13529|13540.3|13539.3|13526.8|13525.9|8050
1656698400000|2022-07-01 18:00:00|13529.8|13528.8|13526.9|13525.9|13540.3|13539.5|13520.8|13520.1|6174
1656702000000|2022-07-01 19:00:00|13527.2|13526.2|13529.8|13528.8|13533.8|13532.4|13517.6|13516.7|6301
1656705600000|2022-07-01 20:00:00|13530.1|13528.5|13526.7|13525.7|13533.3|13531.6|13524.9|13523.9|3544
1656878400000|2022-07-03 20:00:00|13532.4|13520.4|13531.4|13519.4|13544.9|13534.3|13522.1|13510.1|114
1656882000000|2022-07-03 21:00:00|13534.6|13526.6|13531.1|13525.1|13536.5|13530.5|13527.2|13521.2|981
1656885600000|2022-07-03 22:00:00|13530.8|13524.8|13514.4|13513.4|13535|13530.7|13513.5|13511.4|10396
1656889200000|2022-07-03 23:00:00|13514.9|13513.1|13501|13500|13526.3|13525.2|13499.9|13498.5|10884
1656892800000|2022-07-04 00:00:00|13500.8|13499.8|13492.5|13491.5|13511.5|13510.5|13487.8|13486.9|10724
1656896400000|2022-07-04 01:00:00|13492.4|13491.4|13503.2|13502.2|13514.3|13513.3|13478.8|13477.8|11874
1656900000000|2022-07-04 02:00:00|13503.3|13502.3|13501.8|13501.1|13507.8|13506.8|13493.3|13492|10126
1656903600000|2022-07-04 03:00:00|13501.9|13501.2|13518.1|13517.1|13518.4|13517.7|13501.4|13500.5|6137
1656907200000|2022-07-04 04:00:00|13518|13517|13512.7|13511.7|13518|13517.1|13507|13506.3|6172
1656910800000|2022-07-04 05:00:00|13512.6|13511.6|13531.5|13530.5|13536|13534.8|13511.8|13511.1|8047
1656914400000|2022-07-04 06:00:00|13531.3|13530.6|13542.8|13541.8|13552.9|13551.9|13526.9|13526|10057
1656918000000|2022-07-04 07:00:00|13542.1|13541.4|13544.9|13544.2|13549.6|13548.4|13533.2|13532.2|10201
1656921600000|2022-07-04 08:00:00|13545.2|13544.1|13533.8|13532.8|13546.5|13545.5|13525.4|13524.6|8491
1656925200000|2022-07-04 09:00:00|13533.7|13532.7|13546.5|13545.5|13555.5|13554.2|13533.1|13531.9|7657
1656928800000|2022-07-04 10:00:00|13546.6|13545.6|13539.7|13538.7|13547.1|13546|13534.6|13533.8|6394
1656932400000|2022-07-04 11:00:00|13539.6|13538.6|13533|13532.3|13543.1|13542.3|13526.5|13525.8|6599
1656936000000|2022-07-04 12:00:00|13533.2|13532.2|13541.1|13540.1|13545.9|13544.9|13529.5|13528.8|7077
1656939600000|2022-07-04 13:00:00|13541|13540|13552.9|13551.9|13554.9|13553.9|13540|13539|7859
1656943200000|2022-07-04 14:00:00|13553|13552|13573.8|13572.8|13575.6|13574.5|13547.6|13546.7|8968
1656946800000|2022-07-04 15:00:00|13573.9|13572.9|13568.9|13567.9|13578.3|13577.1|13566.6|13565.7|6356
1656950400000|2022-07-04 16:00:00|13569|13568|13570.8|13569.8|13572.7|13571.6|13567.6|13566.3|4685
1656954000000|2022-07-04 17:00:00|13570.7|13569.7|13571.1|13570.4|13572|13571|13568.7|13567.6|4972
1656957600000|2022-07-04 18:00:00|13570.9|13570.2|13571.4|13569.8|13572.3|13571.3|13568.8|13567.5|4122
1656961200000|2022-07-04 19:00:00|13571|13570|13570.1|13568.5|13574.1|13572.4|13567.3|13565.7|7027
1656964800000|2022-07-04 20:00:00|13569.9|13568.3|13564.9|13558.9|13573.8|13571.7|13552.1|13546.1|7818
1656968400000|2022-07-04 21:00:00|13565.6|13559.6|13577.2|13571.2|13577.4|13571.4|13555|13549|12933
1656972000000|2022-07-04 22:00:00|13577.3|13571.3|13572.3|13571.3|13584.8|13582.9|13569.4|13566.2|9944
1656975600000|2022-07-04 23:00:00|13572.2|13571.2|13587.3|13586.3|13598.3|13597.3|13572.1|13570.5|7885
1656979200000|2022-07-05 00:00:00|13587.1|13586.1|13605.5|13604.5|13615.4|13614.7|13579.5|13578.6|9657
1656982800000|2022-07-05 01:00:00|13605.3|13604.3|13633.9|13632.9|13636.9|13636|13598.6|13597.8|9902
1656986400000|2022-07-05 02:00:00|13633.8|13632.8|13618|13617.3|13634.9|13634.1|13613.2|13612.5|7557
1656990000000|2022-07-05 03:00:00|13617.8|13616.8|13613.5|13612.8|13627.1|13626.3|13608.3|13607.5|6476
1656993600000|2022-07-05 04:00:00|13613.6|13612.9|13625.5|13624.5|13631.2|13630.5|13612.3|13611.6|6405
1656997200000|2022-07-05 05:00:00|13625.9|13625.2|13624.8|13624.1|13633.2|13632.2|13622.2|13621.4|5894
1657000800000|2022-07-05 06:00:00|13624.2|13623.5|13624.7|13624|13627.6|13626.6|13609.6|13608.9|8887
1657004400000|2022-07-05 07:00:00|13624.9|13623.9|13609.3|13608.3|13630.2|13629.4|13601.5|13600.2|12455
1657008000000|2022-07-05 08:00:00|13609.2|13608.2|13585.4|13583.8|13611.3|13610.3|13556|13555.1|14780
1657011600000|2022-07-05 09:00:00|13585.2|13583.9|13583.7|13582.7|13588.1|13587.1|13556.1|13554.9|12400
1657015200000|2022-07-05 10:00:00|13583.8|13582.8|13599.8|13598.8|13600.1|13598.9|13581.4|13580.5|9515
1657018800000|2022-07-05 11:00:00|13599.7|13598.7|13598.8|13597.8|13621.1|13620.1|13595.3|13593.7|9519
1657022400000|2022-07-05 12:00:00|13598.6|13597.6|13585.4|13584.4|13606.6|13605.6|13567.5|13566.8|15075
1657026000000|2022-07-05 13:00:00|13585.2|13584.5|13576.1|13574.2|13592.8|13591.8|13558.8|13557.9|16109
1657029600000|2022-07-05 14:00:00|13575.2|13574.9|13603.3|13602.6|13611.7|13610.7|13573.7|13572.5|16811
1657033200000|2022-07-05 15:00:00|13603.6|13602.4|13569.8|13568.8|13603.6|13602.5|13552.9|13551.2|15440
1657036800000|2022-07-05 16:00:00|13569.6|13568.9|13574.7|13574|13587.6|13586.3|13569.6|13568.9|10603
1657040400000|2022-07-05 17:00:00|13574.8|13573.8|13571.8|13571.1|13579.8|13579.1|13569.3|13568.4|6896
1657044000000|2022-07-05 18:00:00|13571.7|13571|13565.4|13564.4|13575.8|13574.8|13563.3|13562.2|7126
1657047600000|2022-07-05 19:00:00|13565.5|13564.5|13578.4|13576.8|13581.9|13581.1|13564.3|13563.5|7774
1657051200000|2022-07-05 20:00:00|13578.6|13577.6|13588.2|13582.2|13593.5|13591.7|13577.3|13576|5833
1657054800000|2022-07-05 21:00:00|13587.7|13581.7|13587.9|13581.9|13589.4|13583.8|13579.8|13573.8|11766
1657058400000|2022-07-05 22:00:00|13588.1|13582.1|13573.2|13571.3|13590.4|13587|13569.9|13568.3|9043
1657062000000|2022-07-05 23:00:00|13573.3|13571.4|13554.7|13553.7|13573.9|13572.3|13542.6|13541.1|11417
1657065600000|2022-07-06 00:00:00|13554.8|13553.8|13566.2|13565.2|13577.3|13576.4|13548.2|13547.2|11540
1657069200000|2022-07-06 01:00:00|13566.1|13565.1|13529.7|13529|13567|13566.3|13513.9|13512.9|12678
1657072800000|2022-07-06 02:00:00|13529.9|13528.9|13517.8|13517.1|13533.7|13532.8|13514.3|13513.3|8905
1657076400000|2022-07-06 03:00:00|13517.9|13517.2|13537.2|13536.5|13537.7|13536.9|13513.2|13512.5|7905
1657080000000|2022-07-06 04:00:00|13537.1|13536.4|13534.3|13533.3|13550.2|13549.5|13533.1|13532.2|7050
1657083600000|2022-07-06 05:00:00|13534.2|13533.2|13523|13522|13534.7|13533.8|13515.3|13514.4|8481
1657087200000|2022-07-06 06:00:00|13522.5|13521.8|13539.7|13538.7|13548.3|13547.3|13503.1|13502.1|13376
1657090800000|2022-07-06 07:00:00|13539.9|13538.9|13543.5|13542.5|13570|13569|13530.4|13529.7|13810
1657094400000|2022-07-06 08:00:00|13543.4|13542.4|13521.7|13520.7|13547.9|13546.9|13507|13506|12357
1657098000000|2022-07-06 09:00:00|13522.1|13521.1|13532.7|13531.7|13542.6|13541.7|13516.2|13515.3|11930
1657101600000|2022-07-06 10:00:00|13532.6|13531.6|13539.9|13538.3|13549.8|13548.9|13527.1|13526.4|11219
1657105200000|2022-07-06 11:00:00|13539.5|13538.5|13525.7|13524.7|13550.7|13549.7|13522.7|13522|10858
1657108800000|2022-07-06 12:00:00|13525.8|13524.8|13516.2|13514.5|13536.2|13535.2|13495.6|13494.6|16523
1657112400000|2022-07-06 13:00:00|13516.7|13515.7|13534.8|13529.6|13541.5|13540.5|13497|13495.5|18289
1657116000000|2022-07-06 14:00:00|13538.8|13532.8|13567.5|13566.5|13601.4|13600.4|13538.8|13532.8|23319
1657119600000|2022-07-06 15:00:00|13567.4|13566.4|13567.2|13566.2|13583.4|13582|13553.4|13552.4|17053
1657123200000|2022-07-06 16:00:00|13567.4|13565.9|13575.3|13574.6|13576.5|13575.6|13563|13561.8|11117
1657126800000|2022-07-06 17:00:00|13575.7|13574.3|13570.9|13565.4|13579.8|13578.7|13565.6|13562.9|9799
1657130400000|2022-07-06 18:00:00|13571.1|13565.6|13597.1|13596.1|13598.5|13597.3|13556.6|13554.8|18425
1657134000000|2022-07-06 19:00:00|13597|13596.3|13587.5|13586.5|13601.4|13600|13586.6|13585.4|9621
1657137600000|2022-07-06 20:00:00|13587.4|13586.4|13597.6|13591.6|13598.4|13592.7|13584.5|13583.5|6246
1657141200000|2022-07-06 21:00:00|13599|13593|13594.7|13590.8|13601.1|13595.1|13591.8|13587.2|4539
1657144800000|2022-07-06 22:00:00|13595.3|13590.6|13589.2|13588.2|13596.8|13594.1|13578.8|13577.2|10658
1657148400000|2022-07-06 23:00:00|13589.5|13587.9|13595.9|13595.2|13613.9|13612.7|13589.5|13587.8|6787
1657152000000|2022-07-07 00:00:00|13595.7|13595|13577.1|13576.1|13607.2|13606.4|13575.8|13574.9|10035
1657155600000|2022-07-07 01:00:00|13577.2|13576.2|13577.9|13576.9|13583.2|13582.2|13555.4|13554.7|10985
1657159200000|2022-07-07 02:00:00|13577.8|13576.8|13576.7|13575.7|13580.9|13579.9|13559.5|13558.7|8821
1657162800000|2022-07-07 03:00:00|13576.6|13575.6|13574|13573|13580.9|13580.2|13569.9|13568.9|6530
1657166400000|2022-07-07 04:00:00|13573.7|13572.7|13568.8|13567.8|13577.2|13576.4|13560.8|13559.8|5197
1657170000000|2022-07-07 05:00:00|13568.7|13567.7|13590|13589|13594.4|13593.4|13567.8|13566.9|7815
1657173600000|2022-07-07 06:00:00|13589.8|13588.8|13585.6|13584|13600.8|13599.8|13579.2|13578.5|10343
1657177200000|2022-07-07 07:00:00|13585.3|13584.3|13613.7|13612.7|13618.4|13617.4|13574.8|13573.6|13039
1657180800000|2022-07-07 08:00:00|13613.9|13612.3|13613.5|13612.5|13622.7|13622|13602.9|13601.9|11344
1657184400000|2022-07-07 09:00:00|13613.1|13612.1|13605.3|13604.3|13622.1|13621|13601|13600|11303
1657188000000|2022-07-07 10:00:00|13605.2|13604.2|13584.8|13583.8|13607.3|13606.1|13584.4|13583.3|8892
1657191600000|2022-07-07 11:00:00|13584.7|13583.7|13569.8|13568.8|13591.7|13590.7|13566.1|13565.3|9405
1657195200000|2022-07-07 12:00:00|13569.2|13568.5|13591.6|13590.6|13593|13592|13556.4|13555.4|14405
1657198800000|2022-07-07 13:00:00|13591.5|13590.5|13575.2|13574.5|13594.3|13593.3|13574.2|13573.2|14794
1657202400000|2022-07-07 14:00:00|13575.1|13574.4|13595.4|13594.4|13597.1|13596.3|13567.9|13566.9|11638
1657206000000|2022-07-07 15:00:00|13595.1|13594.3|13600.8|13599.8|13602.4|13601.2|13587.7|13587|8653
1657209600000|2022-07-07 16:00:00|13600.5|13599.6|13604.3|13603.3|13605.1|13604.2|13593|13591.8|7173
1657213200000|2022-07-07 17:00:00|13604.4|13603.4|13607.2|13606.5|13607.8|13607|13598.5|13597.2|5794
1657216800000|2022-07-07 18:00:00|13607.5|13606.6|13611.3|13610.3|13611.3|13610.6|13603.2|13602|4936
1657220400000|2022-07-07 19:00:00|13611.4|13610.4|13599.5|13598.5|13611.9|13610.5|13599.3|13598.3|4652
1657224000000|2022-07-07 20:00:00|13600.3|13598.7|13604.6|13598.6|13604.6|13600.8|13599.2|13597.1|3719
1657227600000|2022-07-07 21:00:00|13604.2|13598.2|13603.9|13600.3|13608.5|13603.3|13601.6|13598.1|5227
1657231200000|2022-07-07 22:00:00|13604.2|13600.6|13601.1|13599.1|13607.2|13605.9|13598.4|13596.1|6627
1657234800000|2022-07-07 23:00:00|13601|13599|13592.8|13591.2|13602.5|13600.7|13591.6|13590.3|6643
1657238400000|2022-07-08 00:00:00|13592.9|13591.9|13596.3|13595.3|13615.5|13614.7|13589.5|13588.8|9247
1657242000000|2022-07-08 01:00:00|13596|13595|13605|13604|13605|13604.2|13581.1|13580.1|9629
1657245600000|2022-07-08 02:00:00|13604.4|13603.7|13560.2|13558.9|13608.4|13607.7|13542.3|13540.5|11731
1657249200000|2022-07-08 03:00:00|13560|13559|13560.1|13559.1|13580.1|13579.1|13533.3|13532.3|19648
1657252800000|2022-07-08 04:00:00|13559.5|13558.5|13547.9|13546.9|13575.7|13574.3|13546.6|13545.6|10949
1657256400000|2022-07-08 05:00:00|13547.7|13546.7|13565.8|13564.8|13576.3|13574.5|13544.9|13543.9|9315
1657260000000|2022-07-08 06:00:00|13565.6|13564.6|13575.1|13574.1|13577.5|13576.5|13556.9|13555.9|10193
1657263600000|2022-07-08 07:00:00|13575.3|13574.3|13584|13583|13591|13590|13562|13561.1|13436
1657267200000|2022-07-08 08:00:00|13583.9|13582.9|13573.8|13573.1|13587.8|13586.8|13552.2|13550.8|12041
1657270800000|2022-07-08 09:00:00|13573.7|13572.7|13582.8|13582.1|13596.2|13595.4|13568.6|13567.6|9502
1657274400000|2022-07-08 10:00:00|13583.1|13582.2|13590.9|13589.9|13598.3|13597.6|13578.8|13578|8285
1657278000000|2022-07-08 11:00:00|13590.8|13589.8|13584|13583|13594.2|13593.3|13580.9|13580.1|8305
1657281600000|2022-07-08 12:00:00|13584.1|13583.1|13642.9|13641.9|13657.1|13656.3|13580.3|13577.7|17572
1657285200000|2022-07-08 13:00:00|13643.1|13641.6|13627.2|13625.6|13652.3|13651.3|13622.2|13620.8|18685
1657288800000|2022-07-08 14:00:00|13627|13625.4|13606.2|13605.2|13627.6|13626.2|13587.4|13586.1|16922
1657292400000|2022-07-08 15:00:00|13605.9|13604.7|13617.8|13616.8|13620.5|13619.5|13594.4|13593.4|12191
1657296000000|2022-07-08 16:00:00|13618.1|13616.5|13617.7|13616.7|13620.7|13619.4|13609.2|13608.1|7532
1657299600000|2022-07-08 17:00:00|13617.6|13616.9|13616.7|13616|13620|13618.8|13614.2|13613.2|5118
1657303200000|2022-07-08 18:00:00|13616.8|13616.1|13619.6|13618.6|13620.4|13619.5|13614.4|13613.4|4780
1657306800000|2022-07-08 19:00:00|13619.7|13618.7|13606.4|13605.4|13619.9|13618.9|13604.6|13603.7|6255
1657310400000|2022-07-08 20:00:00|13606.9|13605.3|13610.8|13604.8|13614.9|13612|13605.7|13603.9|2300
1657483200000|2022-07-10 20:00:00|13599|13589.5|13605.9|13597.5|13611.9|13599.9|13599|13587|79
1657486800000|2022-07-10 21:00:00|13605.4|13593.4|13616.6|13610.6|13621.4|13612.3|13605.4|13593.4|2020
1657490400000|2022-07-10 22:00:00|13616.7|13610.7|13619.2|13616.4|13621.5|13619.4|13611.2|13608.6|7852
1657494000000|2022-07-10 23:00:00|13619.4|13616.2|13630.5|13629.5|13636.9|13635.5|13617.8|13615.7|6330
1657497600000|2022-07-11 00:00:00|13630.4|13629.4|13646.5|13645.5|13648.5|13647.5|13623.5|13622.1|8917
1657501200000|2022-07-11 01:00:00|13645.6|13644.9|13711.4|13710.4|13728.4|13727.4|13644.3|13643.5|14859
1657504800000|2022-07-11 02:00:00|13711.2|13710.2|13703.9|13702.9|13719.7|13718.7|13679.9|13678.6|11487
1657508400000|2022-07-11 03:00:00|13703.7|13703|13702.5|13701.5|13709.5|13708.3|13688.1|13687.2|7258
1657512000000|2022-07-11 04:00:00|13702.4|13701.8|13699.5|13698.5|13704.8|13704|13690.8|13690|5993
1657515600000|2022-07-11 05:00:00|13700.2|13699.2|13704.7|13703.7|13716.4|13715.4|13698|13697|7406
1657519200000|2022-07-11 06:00:00|13704.5|13703.8|13699.3|13698.6|13705.8|13704.8|13690.7|13689.8|10169
1657522800000|2022-07-11 07:00:00|13699.1|13698.4|13681.5|13680.5|13699.3|13698.5|13671.2|13670.5|11588
1657526400000|2022-07-11 08:00:00|13681.3|13680.3|13697.8|13696.8|13698.4|13697.2|13678|13677|8276
1657530000000|2022-07-11 09:00:00|13697.7|13696.7|13701.3|13700.6|13706.1|13705.1|13694.7|13694|7668
1657533600000|2022-07-11 10:00:00|13701.2|13700.5|13709.1|13708.1|13711.2|13710.5|13699.8|13699|7237
1657537200000|2022-07-11 11:00:00|13709|13708|13735.3|13734.3|13740.6|13738.2|13705.2|13704.2|7639
1657540800000|2022-07-11 12:00:00|13735.5|13734.5|13759.6|13758.6|13769.7|13768.7|13732|13730.9|11872
1657544400000|2022-07-11 13:00:00|13759.5|13758.8|13744.6|13743.6|13775.7|13775|13732.2|13731|14156
1657548000000|2022-07-11 14:00:00|13744.3|13743.3|13745.5|13744.5|13755.7|13754.5|13731.2|13730.5|10807
1657551600000|2022-07-11 15:00:00|13745.8|13744.8|13729.3|13728.6|13748.6|13747.6|13728|13727.1|8923
1657555200000|2022-07-11 16:00:00|13729.5|13728.5|13740.4|13739.7|13743.9|13743|13729|13728.2|7654
1657558800000|2022-07-11 17:00:00|13740.6|13739.6|13731.7|13731|13743.2|13741.9|13731.7|13730.9|6547
1657562400000|2022-07-11 18:00:00|13732|13731.3|13730|13729|13735.8|13734.8|13729.4|13728.4|6989
1657566000000|2022-07-11 19:00:00|13729.9|13728.9|13738.8|13737.8|13746.3|13745.3|13726.3|13724.9|6278
1657569600000|2022-07-11 20:00:00|13738.6|13737.6|13746.8|13741.2|13746.9|13744.6|13737.5|13736.3|3622
1657573200000|2022-07-11 21:00:00|13747.8|13741.8|13744.5|13741.2|13749.2|13743.4|13744.1|13739.6|5010
1657576800000|2022-07-11 22:00:00|13745.4|13741.1|13736.1|13734.5|13747.4|13742.8|13732.1|13730.4|9823
1657580400000|2022-07-11 23:00:00|13736|13734.4|13742.3|13741.3|13743.5|13742.6|13728.4|13727.4|5561
1657584000000|2022-07-12 00:00:00|13742.2|13741.2|13723.5|13722.5|13745.4|13744.5|13714.6|13713.8|10762
1657587600000|2022-07-12 01:00:00|13723.2|13722.2|13707.7|13706.7|13734.9|13734|13703.7|13702.7|12328
1657591200000|2022-07-12 02:00:00|13707.8|13706.8|13714.1|13713.4|13720.5|13719.8|13707.3|13706.4|8937
1657594800000|2022-07-12 03:00:00|13714.2|13713.5|13724.9|13724.2|13725|13724.2|13711.5|13710.7|5961
1657598400000|2022-07-12 04:00:00|13724.8|13724.1|13729.9|13728.9|13734.4|13733.4|13724.8|13724.1|7035
1657602000000|2022-07-12 05:00:00|13729.8|13728.8|13744.6|13743.6|13753.9|13752.9|13727.4|13726.5|7997
1657605600000|2022-07-12 06:00:00|13744.5|13743.8|13738.7|13737.7|13753.3|13752.1|13719|13717.3|12449
1657609200000|2022-07-12 07:00:00|13738.1|13737.1|13734.8|13734.1|13745.5|13744.4|13718.6|13717.8|12047
1657612800000|2022-07-12 08:00:00|13735|13734|13721.7|13721|13735.1|13734.2|13713.5|13712.8|11065
1657616400000|2022-07-12 09:00:00|13721.8|13721.1|13690.3|13689.3|13724.2|13723.2|13687.3|13686.2|11506
1657620000000|2022-07-12 10:00:00|13690.4|13689.4|13685.4|13684.4|13699.3|13697.9|13679.9|13678.8|11876
1657623600000|2022-07-12 11:00:00|13685.1|13684.1|13678.5|13677.5|13687.1|13686.1|13663|13662|13216
1657627200000|2022-07-12 12:00:00|13678.3|13677.3|13667.1|13666.1|13685.9|13685.2|13665.4|13664.2|12222
1657630800000|2022-07-12 13:00:00|13667.2|13666.2|13659.1|13658.1|13673.1|13672.1|13657|13656|14549
1657634400000|2022-07-12 14:00:00|13658.9|13658.2|13665.2|13664.2|13671.3|13670.3|13647.9|13646.9|13386
1657638000000|2022-07-12 15:00:00|13665.1|13664.1|13668|13667|13674.7|13673.7|13657.8|13656.8|9764
1657641600000|2022-07-12 16:00:00|13668.1|13667.1|13669|13668|13675.9|13675.2|13666.1|13665.2|6996
1657645200000|2022-07-12 17:00:00|13668.8|13668.1|13676|13675|13679.7|13679|13667.2|13666.3|6740
1657648800000|2022-07-12 18:00:00|13675.9|13675.2|13676.2|13675.5|13680.1|13679.3|13673.5|13672.7|5142
1657652400000|2022-07-12 19:00:00|13676.1|13675.4|13681.5|13680.5|13684.1|13683.1|13674.9|13674|5934
1657656000000|2022-07-12 20:00:00|13681.6|13680.6|13688.6|13684.8|13690.4|13686.9|13680.6|13679.4|4712
1657659600000|2022-07-12 21:00:00|13689.2|13684.4|13687.2|13681.2|13691.2|13685.2|13681.1|13675.1|6045
1657663200000|2022-07-12 22:00:00|13687.1|13681.1|13686.6|13685.6|13690.6|13688.8|13682.1|13677.9|11824
1657666800000|2022-07-12 23:00:00|13686.8|13685.8|13674.1|13673.1|13691.5|13690.3|13669.9|13668.9|5971
1657670400000|2022-07-13 00:00:00|13674.3|13673.3|13693.8|13692.8|13705.1|13704.3|13669.8|13669|9406
1657674000000|2022-07-13 01:00:00|13693.5|13692.5|13714.9|13713.9|13726.2|13725.2|13693.3|13692.3|9622
1657677600000|2022-07-13 02:00:00|13715|13713.8|13708.3|13707.3|13720.7|13719.7|13706.8|13705.9|8013
1657681200000|2022-07-13 03:00:00|13708.1|13707.1|13713.1|13712.1|13718.6|13717.9|13700.5|13699.7|7407
1657684800000|2022-07-13 04:00:00|13713.2|13712.2|13705.2|13704.5|13717.1|13716.2|13699.9|13699|6252
1657688400000|2022-07-13 05:00:00|13705.4|13704.4|13701.5|13700.5|13707.8|13707|13694.4|13693.5|6918
1657692000000|2022-07-13 06:00:00|13701.3|13700.3|13721|13720|13721.9|13720.9|13694|13693|10805
1657695600000|2022-07-13 07:00:00|13720.7|13719.9|13704.5|13703.5|13725.8|13724.8|13704|13703|10856
1657699200000|2022-07-13 08:00:00|13704.7|13703.7|13716.6|13715.6|13718.1|13716.9|13703.7|13702.7|9005
1657702800000|2022-07-13 09:00:00|13716.5|13715.5|13709.2|13708.5|13720.7|13719.8|13706.2|13705.5|6235
1657706400000|2022-07-13 10:00:00|13709.1|13708.4|13702.3|13701.3|13715.5|13714.8|13698.4|13697.7|6994
1657710000000|2022-07-13 11:00:00|13702.2|13701.2|13704.7|13703.7|13713.5|13712.6|13702|13701.2|6902
1657713600000|2022-07-13 12:00:00|13704.8|13704.1|13759|13758|13773.3|13772.2|13702|13696.8|18773
1657717200000|2022-07-13 13:00:00|13759.4|13758.1|13762.3|13761.3|13768.2|13766.6|13741.2|13740.2|16593
1657720800000|2022-07-13 14:00:00|13762.5|13761.5|13715.8|13714.8|13787|13786|13710.4|13709.4|20696
1657724400000|2022-07-13 15:00:00|13715.5|13714.5|13735.6|13734.6|13739.8|13739.1|13715.4|13714.4|13603
1657728000000|2022-07-13 16:00:00|13735.5|13734.5|13722.7|13721.7|13740|13739.3|13712.6|13711.2|8881
1657731600000|2022-07-13 17:00:00|13722.4|13721.6|13722|13721|13727.5|13726.8|13712.2|13711.5|9238
1657735200000|2022-07-13 18:00:00|13721.9|13720.9|13733.5|13732.5|13735.5|13734.6|13715.9|13714.9|13066
1657738800000|2022-07-13 19:00:00|13733.7|13732.2|13731.5|13730.5|13737.6|13736.5|13729.7|13728.9|8673
1657742400000|2022-07-13 20:00:00|13731.6|13730.6|13743.7|13737.7|13746.8|13743.7|13731.6|13730.5|5226
1657746000000|2022-07-13 21:00:00|13743.6|13737.6|13743.9|13739|13748.4|13742.4|13734.2|13728.2|12591
1657749600000|2022-07-13 22:00:00|13744.8|13738.8|13744.1|13742.5|13746.5|13744.9|13734.4|13731.1|10133
1657753200000|2022-07-13 23:00:00|13744.2|13742.6|13763.9|13762.9|13765.9|13764.8|13741.9|13740.9|7655
1657756800000|2022-07-14 00:00:00|13763.5|13762.8|13792.3|13791.3|13797.4|13796.4|13759.6|13758.6|10679
1657760400000|2022-07-14 01:00:00|13791.9|13790.9|13790.4|13789.4|13801.6|13800.9|13783.4|13782.6|12600
1657764000000|2022-07-14 02:00:00|13790.7|13790|13802.4|13801.4|13813.1|13812.3|13777.4|13775.5|11318
1657767600000|2022-07-14 03:00:00|13802.5|13801.5|13802.3|13801.6|13807.3|13806.6|13792.8|13791.6|7863
1657771200000|2022-07-14 04:00:00|13802.4|13801.7|13824.6|13823.6|13829.3|13828.3|13800.1|13799.2|7784
1657774800000|2022-07-14 05:00:00|13824.4|13823.4|13842.8|13841.8|13848.8|13847.8|13823.9|13822.9|9097
1657778400000|2022-07-14 06:00:00|13842.7|13841.7|13877.6|13876.6|13879.4|13878.4|13839.4|13838.4|11691
1657782000000|2022-07-14 07:00:00|13877.7|13876.7|13910.6|13909.6|13918|13917|13871.6|13870.2|13806
1657785600000|2022-07-14 08:00:00|13910.8|13909.2|13908|13907|13940|13938.6|13898.1|13896.5|12993
1657789200000|2022-07-14 09:00:00|13908.5|13907.5|13885.3|13884.3|13908.7|13907.6|13860.2|13859.2|13297
1657792800000|2022-07-14 10:00:00|13884.5|13883.8|13907|13906|13909.3|13908.3|13873.9|13872.9|9571
1657796400000|2022-07-14 11:00:00|13906.9|13905.9|13887.3|13886.3|13923.2|13922.4|13873.9|13872.5|11470
1657800000000|2022-07-14 12:00:00|13887.4|13886.4|13914.2|13913.2|13920.6|13919.6|13883.6|13882.9|15039
1657803600000|2022-07-14 13:00:00|13914.4|13913.4|13914|13913|13936.9|13935.9|13902.7|13901.7|17551
1657807200000|2022-07-14 14:00:00|13913.7|13912.7|13925|13924|13938.5|13937.5|13912.7|13911.7|14498
1657810800000|2022-07-14 15:00:00|13924.9|13923.9|13893.6|13892.6|13928.4|13927.2|13871.1|13870.1|16828
1657814400000|2022-07-14 16:00:00|13893.9|13892.9|13895|13894|13918.6|13917.6|13893.6|13892.6|11651
1657818000000|2022-07-14 17:00:00|13895.1|13894.1|13895.4|13894.4|13896.6|13895.5|13877.7|13876.7|11233
1657821600000|2022-07-14 18:00:00|13895.5|13894.5|13885.8|13884.8|13899.8|13898.8|13873|13870.9|10008
1657825200000|2022-07-14 19:00:00|13885.9|13884.9|13891.2|13890.2|13897.9|13896.9|13882.7|13881.8|8422
1657828800000|2022-07-14 20:00:00|13890.6|13889.6|13899.8|13893.8|13900.4|13897.1|13887.5|13886|6888
1657832400000|2022-07-14 21:00:00|13900.1|13894.1|13900.5|13896.9|13901.1|13897.2|13895.1|13889.9|3581
1657836000000|2022-07-14 22:00:00|13900.4|13896.8|13905.6|13903.3|13913.7|13912.4|13898.8|13895.6|10360
1657839600000|2022-07-14 23:00:00|13905.1|13903.7|13898.3|13897.3|13908.6|13907.1|13893.2|13892.2|6310
1657843200000|2022-07-15 00:00:00|13898.4|13897.4|13886.4|13885.4|13908.2|13907.4|13881.3|13880.4|9924
1657846800000|2022-07-15 01:00:00|13886.7|13885.5|13886.7|13884.9|13895|13894.1|13877.2|13876.2|11311
1657850400000|2022-07-15 02:00:00|13886.3|13885.3|13891.3|13890.3|13901.3|13900.3|13880.7|13879.7|7275
1657854000000|2022-07-15 03:00:00|13891.4|13890.4|13900.6|13899.9|13909.4|13908.6|13888.6|13887.7|8180
1657857600000|2022-07-15 04:00:00|13900.7|13900|13903.5|13902.5|13906.3|13905.4|13894.8|13894|5584
1657861200000|2022-07-15 05:00:00|13903.3|13902.3|13897.3|13896.3|13906.3|13905.3|13892.3|13891.3|7835
1657864800000|2022-07-15 06:00:00|13897.1|13896.1|13868.2|13867.2|13900.6|13899.3|13867.2|13866.2|13566
1657868400000|2022-07-15 07:00:00|13868.1|13867.1|13892.1|13891.1|13894.8|13893.6|13856.5|13855.5|14570
1657872000000|2022-07-15 08:00:00|13892|13891|13882|13880.8|13893.5|13892.5|13875.9|13874.9|10681
1657875600000|2022-07-15 09:00:00|13881.7|13880.5|13878.8|13877.8|13885.9|13884.7|13868.4|13866.7|8940
1657879200000|2022-07-15 10:00:00|13878.7|13877.7|13870.5|13869.5|13880.1|13879.1|13864.6|13863.9|7719
1657882800000|2022-07-15 11:00:00|13870.6|13869.6|13869.1|13868.4|13884.3|13883.3|13866.3|13865.5|7415
1657886400000|2022-07-15 12:00:00|13869.2|13868.5|13858.6|13857.6|13893.8|13892.8|13851.5|13850.5|15101
1657890000000|2022-07-15 13:00:00|13858.5|13857.5|13879.8|13875.7|13885.8|13884.8|13855.3|13854.1|15492
1657893600000|2022-07-15 14:00:00|13880.3|13875.5|13857|13856|13880.3|13875.5|13839|13838|15987
1657897200000|2022-07-15 15:00:00|13856.8|13856.1|13856.2|13855.2|13866.9|13865.7|13847.4|13846.5|10061
1657900800000|2022-07-15 16:00:00|13856.5|13855|13855.9|13854.9|13865|13863.8|13851.2|13850.3|7150
1657904400000|2022-07-15 17:00:00|13855.7|13855|13854.4|13853.4|13856.6|13855.6|13848.2|13847.2|6361
1657908000000|2022-07-15 18:00:00|13854.2|13853.5|13857.1|13856.4|13858.5|13857.4|13852.9|13851.7|5279
1657911600000|2022-07-15 19:00:00|13857|13856.3|13854.1|13853.1|13859.3|13858.1|13850.6|13849.4|6586
1657915200000|2022-07-15 20:00:00|13854.2|13853.2|13853.2|13847.2|13861.6|13855.6|13850|13846.8|3946
1658088000000|2022-07-17 20:00:00|13868|13856|13863.7|13851.7|13869.8|13857.8|13859.4|13847.4|69
1658091600000|2022-07-17 21:00:00|13865.6|13853.6|13860.4|13854.4|13866|13856.9|13854.8|13848.8|913
1658095200000|2022-07-17 22:00:00|13860.3|13854.3|13845.1|13844.1|13863.1|13857.1|13844.5|13841.4|8218
1658098800000|2022-07-17 23:00:00|13845.2|13844.2|13830.5|13828.9|13849.6|13847|13828.1|13826.6|8009
1658102400000|2022-07-18 00:00:00|13830.6|13828.8|13818.4|13817.4|13834.3|13833|13816.4|13815.4|6067
1658106000000|2022-07-18 01:00:00|13818.5|13817.5|13810.7|13809.7|13822.3|13821.4|13803.4|13802.4|7115
1658109600000|2022-07-18 02:00:00|13810.5|13809.8|13819.7|13818.7|13821.7|13820.7|13807.1|13806.1|4686
1658113200000|2022-07-18 03:00:00|13819.8|13818.8|13833.9|13832.9|13846.5|13845|13816.9|13815.9|7190
1658116800000|2022-07-18 04:00:00|13833.4|13832.7|13833.7|13832.7|13838.3|13837.6|13827.3|13826.5|4160
1658120400000|2022-07-18 05:00:00|13833.9|13833|13829.9|13828.9|13834.5|13833.6|13814|13813|4882
1658124000000|2022-07-18 06:00:00|13829.8|13829.1|13822.5|13821.5|13831.8|13830.8|13815.7|13814.9|7669
1658127600000|2022-07-18 07:00:00|13822.4|13821.4|13809.4|13808.4|13827|13826|13801.4|13800.3|10487
1658131200000|2022-07-18 08:00:00|13809.5|13808.5|13811.5|13810.5|13815.3|13814.3|13789.5|13788.5|9383
1658134800000|2022-07-18 09:00:00|13811.6|13810.6|13822.9|13821.9|13828.7|13828|13811.1|13810.1|8114
1658138400000|2022-07-18 10:00:00|13822.8|13821.8|13821.7|13820.7|13833.6|13832.6|13815.8|13815.1|7361
1658142000000|2022-07-18 11:00:00|13821.6|13820.6|13828.6|13827.9|13831.9|13831|13812|13811.2|6857
1658145600000|2022-07-18 12:00:00|13828.5|13827.8|13830.7|13829.1|13842.1|13841.3|13826.9|13825.4|9678
1658149200000|2022-07-18 13:00:00|13830.6|13829.6|13824.6|13823.9|13844.5|13843.5|13808.3|13807.3|12088
1658152800000|2022-07-18 14:00:00|13824.5|13823.8|13803.8|13803.1|13825.5|13824.2|13797.4|13796.6|11604
1658156400000|2022-07-18 15:00:00|13803.7|13803|13824.7|13823.7|13827.3|13826.6|13800.5|13799.8|8813
1658160000000|2022-07-18 16:00:00|13824.8|13823.8|13807.9|13806.9|13824.8|13823.8|13807.4|13806.5|6143
1658163600000|2022-07-18 17:00:00|13807.8|13806.8|13808.5|13807.5|13812.2|13811.2|13801.9|13801.2|6698
1658167200000|2022-07-18 18:00:00|13808.4|13807.7|13805.2|13804.2|13813.6|13812.6|13800.5|13799.5|6698
1658170800000|2022-07-18 19:00:00|13805.3|13804.3|13806.7|13806|13810.8|13809.5|13800|13798.8|6511
1658174400000|2022-07-18 20:00:00|13806.8|13805.8|13815.3|13812.2|13816.3|13815|13806.2|13805.4|7143
1658178000000|2022-07-18 21:00:00|13815.1|13809.1|13816.7|13811.8|13823.1|13817.1|13809.4|13803.4|7796
1658181600000|2022-07-18 22:00:00|13816.8|13811.7|13825.7|13824.7|13826.6|13824.9|13812.1|13809.1|13508
1658185200000|2022-07-18 23:00:00|13825.9|13824.4|13826.5|13825.5|13836|13835|13816.7|13815.6|8415
1658188800000|2022-07-19 00:00:00|13826.6|13825.6|13824.3|13823.3|13839.9|13839|13818.7|13817.7|10069
1658192400000|2022-07-19 01:00:00|13824.2|13823.2|13818.2|13817.2|13831.3|13830.3|13816.6|13815.6|8747
1658196000000|2022-07-19 02:00:00|13818.9|13817.9|13820.1|13819.1|13829.3|13828.4|13815.8|13814.8|5864
1658199600000|2022-07-19 03:00:00|13820|13819|13800.4|13799.4|13820.2|13819.2|13798.6|13797.8|7695
1658203200000|2022-07-19 04:00:00|13800.5|13799.5|13809.5|13808.5|13811.4|13810.6|13794.1|13793.3|6470
1658206800000|2022-07-19 05:00:00|13809.8|13808.3|13800.4|13799.4|13811.4|13810.5|13794.3|13793.2|6230
1658210400000|2022-07-19 06:00:00|13800.5|13799.5|13781|13780|13801|13799.5|13771.1|13770.1|8829
1658214000000|2022-07-19 07:00:00|13781.1|13780.1|13774.5|13773.5|13802.5|13801.5|13771.7|13770.6|11775
1658217600000|2022-07-19 08:00:00|13774.6|13773.6|13772.8|13771.8|13781.2|13780.3|13762.7|13762|12015
1658221200000|2022-07-19 09:00:00|13772.7|13771.7|13769.8|13769.1|13776.9|13775.7|13757.7|13756.7|8308
1658224800000|2022-07-19 10:00:00|13769.9|13768.9|13748.3|13747.6|13770.3|13769.4|13747.7|13746.7|9515
1658228400000|2022-07-19 11:00:00|13748.4|13747.7|13748.5|13747.5|13754.8|13754|13738.6|13737.2|9147
1658232000000|2022-07-19 12:00:00|13748.4|13747.4|13765.1|13764.1|13776.8|13776|13748|13747|10568
1658235600000|2022-07-19 13:00:00|13765.3|13764.3|13766.4|13765.4|13769.4|13768.5|13744.9|13744.1|11136
1658239200000|2022-07-19 14:00:00|13766.3|13765.6|13788|13787|13797|13796|13750.3|13748.6|14237
1658242800000|2022-07-19 15:00:00|13787.9|13786.9|13794.4|13793.4|13797.2|13796.4|13773.8|13772.8|10106
1658246400000|2022-07-19 16:00:00|13794.5|13793.5|13804.8|13803.8|13805.4|13804.7|13786.5|13785.2|6829
1658250000000|2022-07-19 17:00:00|13804.9|13803.9|13816.4|13815.7|13817.6|13816.8|13803.1|13802.4|5239
1658253600000|2022-07-19 18:00:00|13816.5|13815.8|13820.3|13819.6|13824.8|13824|13815.5|13814.7|5037
1658257200000|2022-07-19 19:00:00|13820.1|13819.4|13823.2|13822.5|13824.9|13824|13816.9|13816|6168
1658260800000|2022-07-19 20:00:00|13823.4|13822.4|13822.8|13816.8|13825.5|13824.5|13816.4|13815.4|4169
1658264400000|2022-07-19 21:00:00|13822.9|13816.9|13820.5|13816.5|13823.9|13817.9|13819|13813.7|5648
1658268000000|2022-07-19 22:00:00|13820.4|13816.3|13817.9|13815.9|13824|13818.9|13815|13813.2|11867
1658271600000|2022-07-19 23:00:00|13817.7|13816|13820|13818.3|13824.9|13823.5|13814.5|13813.4|11333
1658275200000|2022-07-20 00:00:00|13819.2|13818.2|13815.8|13814.8|13838|13837.1|13809.5|13807.8|10421
1658278800000|2022-07-20 01:00:00|13815.9|13814.9|13806.2|13805.2|13821.7|13820.8|13792.2|13791.2|8113
1658282400000|2022-07-20 02:00:00|13806.1|13805.1|13812.2|13811.2|13823|13822.2|13804.8|13803.9|5976
1658286000000|2022-07-20 03:00:00|13812.1|13811.1|13810.1|13809.1|13818.6|13817.7|13804.6|13803.6|4355
1658289600000|2022-07-20 04:00:00|13810.2|13809.2|13800|13799|13811.7|13811|13796.7|13795.8|4319
1658293200000|2022-07-20 05:00:00|13800.1|13799.1|13808.6|13807.4|13812.5|13811.3|13790.6|13789.6|5795
1658296800000|2022-07-20 06:00:00|13808.7|13807.5|13818.3|13817.3|13834|13833|13805.7|13804.6|7788
1658300400000|2022-07-20 07:00:00|13818.2|13817.2|13813.8|13812.8|13821.3|13820.3|13805.6|13804.9|9953
1658304000000|2022-07-20 08:00:00|13813.7|13812.7|13825.9|13825.2|13827.3|13826.5|13809.3|13808.3|8409
1658307600000|2022-07-20 09:00:00|13825.6|13824.9|13816|13815|13825.7|13825|13807.9|13806.9|5792
1658311200000|2022-07-20 10:00:00|13816.1|13815.1|13819.5|13818.5|13826|13825|13812|13811|8058
1658314800000|2022-07-20 11:00:00|13819.2|13818.2|13815|13814.3|13825.3|13824.4|13807.6|13806.8|7968
1658318400000|2022-07-20 12:00:00|13815.1|13814.4|13807|13806.3|13822.8|13822|13804.5|13803.8|9748
1658322000000|2022-07-20 13:00:00|13807.1|13806.4|13809.6|13807.8|13815|13814|13796.7|13795.9|10220
1658325600000|2022-07-20 14:00:00|13809.3|13807.9|13809.9|13808.9|13823.6|13822.7|13803.4|13802.4|10007
1658329200000|2022-07-20 15:00:00|13809.8|13809.1|13817.8|13816.8|13819.5|13818.8|13802.7|13801.9|7291
1658332800000|2022-07-20 16:00:00|13817.7|13817|13826|13825|13828.4|13827.6|13816.6|13815.6|5253
1658336400000|2022-07-20 17:00:00|13825.9|13825.2|13827.8|13826.8|13828.6|13827.9|13818.2|13817.3|7505
1658340000000|2022-07-20 18:00:00|13827.7|13826.7|13826.1|13825.4|13829.5|13828.8|13823.6|13822.6|5113
1658343600000|2022-07-20 19:00:00|13826|13825.3|13822.1|13821.1|13829.9|13828.9|13821.4|13820.5|3994
1658347200000|2022-07-20 20:00:00|13822.2|13821.2|13826.4|13820.4|13832|13830.3|13821.8|13820.4|4059
1658350800000|2022-07-20 21:00:00|13826.9|13820.9|13826.3|13823.5|13829.2|13824.6|13823|13817|4076
1658354400000|2022-07-20 22:00:00|13826.2|13823.3|13827.6|13825.8|13831.1|13829.9|13821.9|13820.1|11621
1658358000000|2022-07-20 23:00:00|13827.7|13825.6|13842.5|13841.5|13847.8|13846.8|13821.8|13820.5|10127
1658361600000|2022-07-21 00:00:00|13842.8|13841.3|13847.1|13846.1|13855.7|13855|13839.7|13838.7|9542
1658365200000|2022-07-21 01:00:00|13847|13846|13833.1|13832.1|13848.1|13846.8|13821.2|13820.3|10170
1658368800000|2022-07-21 02:00:00|13833.2|13832.2|13834.5|13833|13842.1|13840.9|13825.6|13824.6|7922
1658372400000|2022-07-21 03:00:00|13834.6|13832.9|13828.9|13827.9|13853.3|13851.4|13800.1|13797.4|13652
1658376000000|2022-07-21 04:00:00|13829.1|13828.1|13817.6|13816.6|13829.3|13828.1|13807|13805.3|8589
1658379600000|2022-07-21 05:00:00|13817.7|13816.7|13823.8|13822.2|13823.8|13822.3|13811.8|13810.8|6928
1658383200000|2022-07-21 06:00:00|13823.6|13822.6|13832.2|13831.2|13836.9|13835.9|13815.7|13814.7|9941
1658386800000|2022-07-21 07:00:00|13832.3|13831.3|13859.6|13858.6|13866.3|13865.3|13830.1|13828.9|12073
1658390400000|2022-07-21 08:00:00|13859.9|13858.9|13866.5|13865.5|13869.4|13868.5|13846.8|13845.8|10780
1658394000000|2022-07-21 09:00:00|13866.4|13865.4|13873.1|13872.1|13888.8|13887.5|13863.9|13862.9|10233
1658397600000|2022-07-21 10:00:00|13873.3|13872.3|13859|13858|13878.5|13877.5|13859|13858|7966
1658401200000|2022-07-21 11:00:00|13858.8|13857.8|13875.7|13874.7|13876|13875|13857.8|13856.8|8327
1658404800000|2022-07-21 12:00:00|13875.6|13874.6|13840.6|13839.6|13886.2|13883.8|13831.9|13830.7|19522
1658408400000|2022-07-21 13:00:00|13840.5|13839.5|13831.3|13830.3|13854.2|13853.2|13826.7|13825.7|18976
1658412000000|2022-07-21 14:00:00|13831.4|13830.4|13784.8|13784.1|13833.4|13832.4|13776.6|13775.6|15755
1658415600000|2022-07-21 15:00:00|13784.9|13783.9|13797.2|13796.2|13808.2|13807.3|13771.4|13770.4|12476
1658419200000|2022-07-21 16:00:00|13797.1|13796.1|13794.7|13794|13802.1|13801.1|13784.6|13783.6|7747
1658422800000|2022-07-21 17:00:00|13794.8|13794.1|13783.6|13782.6|13794.9|13794.1|13779.8|13778.8|6633
1658426400000|2022-07-21 18:00:00|13783.7|13782.7|13769.6|13768.9|13784.3|13783.3|13767.4|13766.4|6306
1658430000000|2022-07-21 19:00:00|13769.5|13768.8|13752.8|13751.3|13771.3|13770.4|13748.5|13747|7081
1658433600000|2022-07-21 20:00:00|13752.9|13751|13739.1|13733.1|13758.4|13757|13731|13728.3|8016
1658437200000|2022-07-21 21:00:00|13739.4|13733.4|13741.4|13735.4|13747|13741|13738.8|13733.2|4588
1658440800000|2022-07-21 22:00:00|13741.1|13735.1|13744.1|13743.1|13757.4|13755.2|13740|13734|9566
1658444400000|2022-07-21 23:00:00|13744.2|13743.2|13708.8|13707.8|13745.4|13743.8|13703.4|13701.5|13230
1658448000000|2022-07-22 00:00:00|13709.1|13707.5|13736.7|13735.7|13736.7|13735.7|13704.3|13702.7|11329
1658451600000|2022-07-22 01:00:00|13737|13736|13744.4|13743.4|13753.8|13752|13730.6|13729.4|10548
1658455200000|2022-07-22 02:00:00|13744.7|13743.2|13756.4|13755.4|13760.1|13759.4|13740.9|13739.9|7182
1658458800000|2022-07-22 03:00:00|13755.5|13754.8|13766|13765|13775.5|13774.5|13753.1|13751.9|5763
1658462400000|2022-07-22 04:00:00|13766.1|13765.1|13788.1|13787.1|13790.7|13789.7|13761.1|13760.1|4269
1658466000000|2022-07-22 05:00:00|13788.2|13787.2|13790.3|13789.3|13796.1|13795.1|13781.9|13780.9|7778
1658469600000|2022-07-22 06:00:00|13790.4|13789.4|13772.6|13771.9|13796|13795.3|13767.2|13766.5|9121
1658473200000|2022-07-22 07:00:00|13772.3|13771.6|13758.8|13757.8|13778|13777.2|13751.7|13749.8|12755
1658476800000|2022-07-22 08:00:00|13758.9|13757.9|13764.4|13763.4|13776.3|13775.3|13755.3|13754.3|10338
1658480400000|2022-07-22 09:00:00|13764.3|13763.3|13737.9|13736.9|13764.3|13763.3|13728.1|13726.6|11358
1658484000000|2022-07-22 10:00:00|13738|13737|13729.9|13728.9|13753.9|13752.9|13729.2|13728|7995
1658487600000|2022-07-22 11:00:00|13729.8|13728.8|13690|13689.3|13735.8|13734.7|13680.1|13678.8|12335
1658491200000|2022-07-22 12:00:00|13690.1|13689.4|13686.2|13685.2|13700.2|13699.2|13661.8|13660.6|12880
1658494800000|2022-07-22 13:00:00|13686.3|13685.3|13603.3|13602.3|13688.8|13687.8|13589.9|13588.1|16022
1658498400000|2022-07-22 14:00:00|13603.4|13602.4|13608.4|13607.4|13619.7|13618.7|13557.3|13555.7|19872
1658502000000|2022-07-22 15:00:00|13608.8|13607.8|13614.2|13613.2|13625.8|13624.5|13597.9|13597.1|12769
1658505600000|2022-07-22 16:00:00|13614.1|13613.1|13602.6|13601.6|13624.9|13623.7|13599.1|13598.1|7867
1658509200000|2022-07-22 17:00:00|13602.4|13601.7|13606.2|13605.2|13611.6|13610.8|13589.2|13588|7920
1658512800000|2022-07-22 18:00:00|13606.1|13605.1|13619|13618|13628.6|13627.6|13604.1|13603.1|8484
1658516400000|2022-07-22 19:00:00|13619.1|13618.1|13600.2|13598.5|13626.2|13624.7|13599.9|13598.3|9832
1658520000000|2022-07-22 20:00:00|13600|13599|13607.5|13606.5|13613.6|13610.9|13599.4|13598.1|7121
1658692800000|2022-07-24 20:00:00|13630.2|13618.2|13620.6|13608.6|13635.7|13624.2|13613.3|13601.3|254
1658696400000|2022-07-24 21:00:00|13620.7|13608.7|13620.4|13614.4|13623.4|13617.4|13606.5|13600.5|1633
1658700000000|2022-07-24 22:00:00|13619.5|13613.5|13632.4|13630.9|13634.3|13632.7|13615.9|13610.6|9245
1658703600000|2022-07-24 23:00:00|13632.8|13630.7|13634.9|13633.9|13642.7|13641.7|13627.7|13625.8|8720
1658707200000|2022-07-25 00:00:00|13635|13634|13653.6|13652.6|13661.8|13660.8|13634.3|13633.6|10176
1658710800000|2022-07-25 01:00:00|13653.4|13652.2|13610.1|13609.1|13656|13655|13608|13607|9660
1658714400000|2022-07-25 02:00:00|13610|13609|13616.6|13615.9|13623.9|13623.1|13589.4|13588.2|8720
1658718000000|2022-07-25 03:00:00|13616.5|13615.8|13627.6|13626.6|13632.8|13631.8|13613.9|13612.9|7558
1658721600000|2022-07-25 04:00:00|13627.5|13626.5|13622|13621|13629.7|13628.7|13608.6|13607.8|5681
1658725200000|2022-07-25 05:00:00|13621.9|13620.9|13631.5|13630.5|13638.9|13637.7|13621.7|13620.8|6294
1658728800000|2022-07-25 06:00:00|13632|13631|13642.8|13641.8|13647|13646.3|13627.7|13626.5|8879
1658732400000|2022-07-25 07:00:00|13642.7|13641.7|13641.1|13640.1|13648.6|13647.6|13626.3|13625.3|10010
1658736000000|2022-07-25 08:00:00|13641.5|13639.9|13641.6|13640.6|13648.3|13647.6|13628.9|13628|9385
1658739600000|2022-07-25 09:00:00|13641.9|13640.9|13630.1|13629.4|13646.4|13645.3|13622.7|13621.7|8183
1658743200000|2022-07-25 10:00:00|13630|13629.3|13643.5|13642.5|13644.8|13643.8|13627.6|13626.7|6181
1658746800000|2022-07-25 11:00:00|13643.3|13642.3|13661.8|13661.1|13664.9|13664|13637.5|13636.3|8314
1658750400000|2022-07-25 12:00:00|13661.9|13660.8|13655.2|13654.2|13675.1|13674.3|13653.9|13652.6|10636
1658754000000|2022-07-25 13:00:00|13655.1|13654.1|13654.2|13653.5|13660.7|13659.9|13646|13645|10193
1658757600000|2022-07-25 14:00:00|13654.3|13653.6|13669.3|13668.3|13676.9|13675.9|13641.8|13640.7|13545
1658761200000|2022-07-25 15:00:00|13669.4|13668.4|13673.3|13672.3|13679.6|13678.7|13664.2|13663.2|8057
1658764800000|2022-07-25 16:00:00|13673.2|13672.2|13670.7|13669.7|13675.7|13674.4|13664|13663|5888
1658768400000|2022-07-25 17:00:00|13670.6|13669.6|13671.2|13670.2|13673.8|13672.8|13665.7|13664.7|4297
1658772000000|2022-07-25 18:00:00|13671.3|13670.3|13673|13672|13673.7|13672.7|13659.2|13658.2|5409
1658775600000|2022-07-25 19:00:00|13672.9|13671.9|13665|13664|13672.9|13671.9|13664.7|13663.4|4271
1658779200000|2022-07-25 20:00:00|13664.9|13663.9|13671.3|13665.3|13673.4|13667.4|13661|13660.3|3780
1658782800000|2022-07-25 21:00:00|13671.9|13665.9|13668.5|13664.8|13676.8|13670.8|13666.7|13664|2437
1658786400000|2022-07-25 22:00:00|13668.4|13664.6|13655.6|13653.7|13668.9|13665.1|13654.9|13653.4|5709
1658790000000|2022-07-25 23:00:00|13655.7|13653.8|13642.4|13640.7|13656.5|13655|13635.6|13634.2|8264
1658793600000|2022-07-26 00:00:00|13642.2|13640.6|13642.9|13641.9|13654.9|13653.3|13628.3|13627.2|9900
1658797200000|2022-07-26 01:00:00|13642.8|13641.8|13634.3|13633.3|13647.5|13646.2|13630.8|13630|7626
1658800800000|2022-07-26 02:00:00|13633.7|13632.7|13646.6|13645.9|13647.5|13646.6|13632.9|13632.2|4922
1658804400000|2022-07-26 03:00:00|13646.7|13646|13654.1|13653.1|13657.4|13656.7|13641.3|13640.3|4335
1658808000000|2022-07-26 04:00:00|13653.9|13653.2|13655.6|13654.6|13658.6|13657.6|13646.7|13645.9|3319
1658811600000|2022-07-26 05:00:00|13655.5|13654.5|13669|13668|13670.1|13669.4|13647.4|13646.4|4246
1658815200000|2022-07-26 06:00:00|13669.1|13668.1|13669.7|13668.7|13674.2|13673.5|13661|13660.3|6840
1658818800000|2022-07-26 07:00:00|13669.8|13668.8|13666.2|13665.2|13670.8|13670|13655.1|13654.2|7878
1658822400000|2022-07-26 08:00:00|13666.6|13665.6|13655.1|13654.4|13666.6|13665.6|13647.1|13646.4|7101
1658826000000|2022-07-26 09:00:00|13655.3|13654.3|13659.3|13658.3|13664.4|13663.4|13649.3|13648.6|6834
1658829600000|2022-07-26 10:00:00|13658.6|13657.9|13665.5|13664.5|13685.2|13684.1|13657.8|13657|8705
1658833200000|2022-07-26 11:00:00|13665.1|13664.1|13666.3|13665.6|13676.4|13675.7|13660.1|13659.4|7271
1658836800000|2022-07-26 12:00:00|13666.2|13665.5|13651.9|13650.9|13674.2|13673.4|13640.8|13639.7|10271
1658840400000|2022-07-26 13:00:00|13652|13651|13642.1|13639.3|13660.4|13659.4|13628.9|13627.8|12480
1658844000000|2022-07-26 14:00:00|13642|13639.6|13659|13658.3|13667.8|13666.8|13630.5|13628.2|12372
1658847600000|2022-07-26 15:00:00|13659.1|13658.4|13663.1|13662.1|13669.5|13668.7|13649.4|13648.4|8727
1658851200000|2022-07-26 16:00:00|13663.2|13662.2|13663.2|13661.6|13669|13668|13659.9|13659.1|5716
1658854800000|2022-07-26 17:00:00|13663|13662|13668.7|13667.7|13671.6|13670.9|13656.3|13655.3|5170
1658858400000|2022-07-26 18:00:00|13668.6|13667.9|13669.3|13668.6|13671.5|13670.7|13663.8|13663.1|5154
1658862000000|2022-07-26 19:00:00|13669.2|13668.5|13683.2|13682.2|13683.4|13682.6|13668.2|13667.4|4430
1658865600000|2022-07-26 20:00:00|13683.1|13682.1|13693.5|13687.5|13699.2|13696.2|13680|13679|5592
1658869200000|2022-07-26 21:00:00|13693.3|13687.3|13692.8|13690.1|13697.8|13692.5|13690.9|13686.2|7050
1658872800000|2022-07-26 22:00:00|13692.7|13690.5|13685.5|13684|13695.6|13691.6|13684.5|13682.9|8191
1658876400000|2022-07-26 23:00:00|13685.8|13683.9|13697.1|13696.1|13699.8|13698.3|13684.5|13683.1|5295
1658880000000|2022-07-27 00:00:00|13697|13696|13707.7|13706.2|13712.6|13711.6|13680.7|13679.7|7928
1658883600000|2022-07-27 01:00:00|13707.4|13706.4|13701.1|13700.1|13715|13713.9|13695.7|13694.9|9752
1658887200000|2022-07-27 02:00:00|13701.2|13700.2|13700.9|13699.9|13710.1|13708.9|13697.8|13697.1|6209
1658890800000|2022-07-27 03:00:00|13700.8|13699.8|13696.2|13695.2|13701.5|13700.7|13688.8|13687.9|4155
1658894400000|2022-07-27 04:00:00|13696.1|13695.1|13701.2|13700.5|13704|13703.3|13694.7|13694|4730
1658898000000|2022-07-27 05:00:00|13701.3|13700.6|13692.6|13691.6|13703|13702.3|13691.5|13690.5|4707
1658901600000|2022-07-27 06:00:00|13692.5|13691.5|13701.2|13700.5|13705.1|13704.3|13683.8|13682.9|7291
1658905200000|2022-07-27 07:00:00|13701.9|13701.2|13699.3|13698.6|13705.4|13704.7|13690.6|13689.6|8504
1658908800000|2022-07-27 08:00:00|13698.7|13698|13681.1|13680.1|13698.8|13698|13675.9|13674.9|7567
1658912400000|2022-07-27 09:00:00|13681.4|13680.4|13666|13665|13683.1|13682.2|13658.4|13657.4|7029
1658916000000|2022-07-27 10:00:00|13666.1|13665.1|13672.1|13671.1|13674|13673.1|13653.3|13652.6|6626
1658919600000|2022-07-27 11:00:00|13672.3|13671.3|13677.8|13677.1|13678.3|13677.5|13661.8|13660.8|6749
1658923200000|2022-07-27 12:00:00|13677.9|13677.2|13694.1|13693.4|13699.4|13698.5|13675.5|13674.8|10702
1658926800000|2022-07-27 13:00:00|13694.2|13693.5|13693.9|13692.9|13702.4|13701.7|13679.4|13678.4|10594
1658930400000|2022-07-27 14:00:00|13693.7|13692.7|13727.2|13726.2|13731.4|13730.4|13689.4|13688.4|11042
1658934000000|2022-07-27 15:00:00|13726.9|13726.4|13735.3|13734.6|13735.7|13734.9|13714|13713|9017
1658937600000|2022-07-27 16:00:00|13735.2|13734.5|13736.4|13735.4|13743.5|13742.6|13725.1|13724.1|6858
1658941200000|2022-07-27 17:00:00|13736.5|13735.5|13726|13720|13736.5|13735.5|13717.1|13716|7707
1658944800000|2022-07-27 18:00:00|13724.5|13718.6|13641.2|13639.7|13747.1|13746.1|13632.9|13631.5|23978
1658948400000|2022-07-27 19:00:00|13639.5|13638.5|13651.7|13650.7|13664.3|13663.1|13638.2|13636.9|16292
1658952000000|2022-07-27 20:00:00|13651.6|13650.6|13659.4|13653.4|13664.6|13662.2|13648.2|13647.2|7117
1658955600000|2022-07-27 21:00:00|13658.4|13652.4|13660|13655.3|13662.3|13656.9|13655.5|13649.5|4508
1658959200000|2022-07-27 22:00:00|13660.1|13655.4|13646.1|13644.6|13660.5|13657.5|13645.4|13644.3|7461
1658962800000|2022-07-27 23:00:00|13646.2|13644.8|13612.3|13611.3|13646.2|13644.9|13608.9|13607.6|9337
1658966400000|2022-07-28 00:00:00|13612.4|13611.4|13616.5|13615.5|13642.5|13641.6|13604.9|13604.1|10412
1658970000000|2022-07-28 01:00:00|13616.4|13615.4|13544.2|13542.7|13616.4|13615.4|13510.9|13509.8|19987
1658973600000|2022-07-28 02:00:00|13543.5|13542.6|13537.3|13536.3|13558.3|13557|13526|13524.7|13622
1658977200000|2022-07-28 03:00:00|13537.4|13536.4|13536.7|13535.7|13545.1|13543.7|13524.7|13523.6|8876
1658980800000|2022-07-28 04:00:00|13536.9|13535.9|13546.8|13545.8|13550.7|13549.7|13535.4|13534.6|8756
1658984400000|2022-07-28 05:00:00|13546.9|13545.9|13536.9|13535.9|13559.8|13558.8|13529.8|13529.1|7821
1658988000000|2022-07-28 06:00:00|13536.8|13535.8|13549.3|13548.6|13554.7|13553.7|13525.2|13524.3|10049
1658991600000|2022-07-28 07:00:00|13549.4|13548.7|13558.8|13557.8|13580.5|13579.5|13544.1|13543.1|10423
1658995200000|2022-07-28 08:00:00|13558.9|13557.9|13531.5|13530.5|13563.7|13562.8|13531.4|13530.5|9118
1658998800000|2022-07-28 09:00:00|13531.6|13530.8|13542.8|13542.1|13545.7|13544.7|13530.2|13529.2|8075
1659002400000|2022-07-28 10:00:00|13542.7|13542|13558.8|13557.8|13567.8|13566.8|13541.9|13541.1|8978
1659006000000|2022-07-28 11:00:00|13558.7|13557.7|13571.6|13570.6|13575.2|13574.3|13555.8|13554.8|8184
1659009600000|2022-07-28 12:00:00|13571.7|13570.7|13471.7|13470.7|13572.4|13571.6|13456|13454.8|16836
1659013200000|2022-07-28 13:00:00|13471.8|13470.8|13471.2|13470.2|13490.1|13489.1|13434.9|13433.9|18388
1659016800000|2022-07-28 14:00:00|13470.8|13469.8|13453.6|13452.9|13476.4|13475.4|13452|13451.3|14205
1659020400000|2022-07-28 15:00:00|13453.5|13452.8|13445.1|13444.1|13466.5|13465.8|13434.2|13433.2|10648
1659024000000|2022-07-28 16:00:00|13445.7|13445|13450.9|13449.9|13464.2|13463.2|13445.2|13444.2|8309
1659027600000|2022-07-28 17:00:00|13450.8|13449.8|13445.2|13444.5|13452.5|13451.7|13437|13436.1|5524
1659031200000|2022-07-28 18:00:00|13445.3|13444.6|13434.8|13433.8|13457.3|13456.3|13434|13433.2|5947
1659034800000|2022-07-28 19:00:00|13434.6|13434.1|13429.1|13428.1|13436.2|13435.3|13420.6|13419.6|6010
1659038400000|2022-07-28 20:00:00|13429|13428|13430.3|13424.3|13431|13429.3|13421.5|13419.5|6577
1659042000000|2022-07-28 21:00:00|13430.2|13424.2|13436.7|13430.7|13439.6|13434.1|13427.7|13422.4|2250
1659045600000|2022-07-28 22:00:00|13436.6|13430.6|13425.7|13423.8|13462.5|13460.3|13424.2|13423.2|11180
1659049200000|2022-07-28 23:00:00|13425.8|13423.7|13441.1|13440.1|13451.7|13450.3|13424.6|13423.4|10992
1659052800000|2022-07-29 00:00:00|13441|13440|13451.2|13449.6|13468.1|13467.1|13429.9|13428.9|14282
1659056400000|2022-07-29 01:00:00|13450.6|13449.5|13450.4|13449.4|13458.2|13457.2|13441.5|13440.7|10253
1659060000000|2022-07-29 02:00:00|13450.3|13449.3|13430.2|13429.2|13450.3|13449.3|13424.3|13423.5|7545
1659063600000|2022-07-29 03:00:00|13429.6|13428.6|13317.7|13316.7|13433.5|13432.3|13297.6|13296.1|19346
1659067200000|2022-07-29 04:00:00|13317.8|13316.5|13338.9|13337.9|13347|13346|13308.5|13307.5|12734
1659070800000|2022-07-29 05:00:00|13338.8|13337.8|13304.2|13301.8|13339.5|13338.4|13277.3|13275.5|17362
1659074400000|2022-07-29 06:00:00|13303.6|13301.4|13257.7|13256.7|13313.9|13312.1|13251.3|13249.8|18379
1659078000000|2022-07-29 07:00:00|13257.8|13256.8|13277.6|13276.6|13297.3|13296.3|13255.2|13254.2|14042
1659081600000|2022-07-29 08:00:00|13277.9|13276.4|13299.2|13298.2|13310|13308.9|13275.4|13274.1|12271
1659085200000|2022-07-29 09:00:00|13299.3|13298.3|13338|13337|13356.9|13356|13298.4|13297.2|10974
1659088800000|2022-07-29 10:00:00|13338.3|13337.3|13323.9|13322.9|13344.8|13343.9|13314|13313|9703
1659092400000|2022-07-29 11:00:00|13323.7|13322.7|13345|13344.3|13350|13349|13317.9|13317.1|10081
1659096000000|2022-07-29 12:00:00|13345.4|13344.7|13407.4|13406.7|13425.2|13423.6|13344.8|13343.8|17702
1659099600000|2022-07-29 13:00:00|13406.9|13406.4|13413.1|13410.3|13460.4|13459.2|13405.2|13404.2|17363
1659103200000|2022-07-29 14:00:00|13413.8|13409.5|13366.7|13365.7|13436.6|13431.1|13361.4|13360|17895
1659106800000|2022-07-29 15:00:00|13366.9|13365.9|13322.4|13321.7|13371.6|13370.3|13321.9|13321.2|14480
1659110400000|2022-07-29 16:00:00|13322.5|13321.5|13331.6|13330.6|13351.8|13350.8|13322.5|13321.5|8678
1659114000000|2022-07-29 17:00:00|13331.7|13330.7|13335.7|13334.7|13344.1|13342.8|13330.1|13329.2|6139
1659117600000|2022-07-29 18:00:00|13335.8|13334.8|13334.7|13333.7|13337.4|13336.4|13330.8|13329.8|5177
1659121200000|2022-07-29 19:00:00|13333.7|13332.7|13335.8|13334.1|13344.3|13343.3|13329.2|13327.9|8884
1659124800000|2022-07-29 20:00:00|13335.3|13333.6|13325.2|13321.1|13337|13335.5|13321.4|13318.5|5799
1659297600000|2022-07-31 20:00:00|13334.5|13322.5|13336.6|13324.6|13339.6|13327.6|13329.9|13319|62
1659301200000|2022-07-31 21:00:00|13336.5|13324.5|13323.2|13320|13336.5|13335.3|13322.3|13318.1|2595
1659304800000|2022-07-31 22:00:00|13323.8|13320.1|13334.8|13333.2|13340.1|13337.6|13323.3|13318.9|7708
1659308400000|2022-07-31 23:00:00|13334.9|13332.6|13338.1|13336.5|13357.3|13355.8|13333.9|13332|7494
1659312000000|2022-08-01 00:00:00|13338.2|13336.7|13288.9|13287.9|13342.3|13341|13277.3|13275.3|16702
1659315600000|2022-08-01 01:00:00|13289.3|13287.8|13243.1|13242.1|13298.3|13296.9|13207.5|13205.5|21183
1659319200000|2022-08-01 02:00:00|13242.6|13241.6|13241|13240|13249.9|13249|13224.7|13223|10622
1659322800000|2022-08-01 03:00:00|13241.1|13240.1|13259.2|13258.2|13277.1|13275.5|13239.8|13238.8|11224
1659326400000|2022-08-01 04:00:00|13259.1|13258.1|13260.5|13259.5|13265.4|13264.6|13234.5|13232.7|10575
1659330000000|2022-08-01 05:00:00|13260.4|13259.4|13256.3|13254.7|13263.9|13262.9|13243.6|13242|8764
1659333600000|2022-08-01 06:00:00|13255.9|13254.9|13229.7|13228.7|13261.4|13260.4|13222.1|13220.9|9831
1659337200000|2022-08-01 07:00:00|13230|13229|13255.9|13254.9|13259.9|13258.8|13210.4|13209.4|12220
1659340800000|2022-08-01 08:00:00|13256|13255|13235.4|13233.9|13267.3|13266.3|13230.6|13229.3|10686
1659344400000|2022-08-01 09:00:00|13235.1|13234.1|13202.6|13201.6|13242.3|13241.3|13187.4|13186.4|12507
1659348000000|2022-08-01 10:00:00|13202.3|13201.3|13225|13224|13226|13225|13189.3|13187.4|11538
1659351600000|2022-08-01 11:00:00|13225.1|13224.1|13242.4|13241.4|13250.1|13249.3|13220.3|13219.4|10092
1659355200000|2022-08-01 12:00:00|13242.3|13241.3|13205.9|13204.9|13251.2|13250.4|13205.9|13204.8|11515
1659358800000|2022-08-01 13:00:00|13206|13205|13197.9|13193.1|13210.2|13209.2|13181.7|13180.3|14782
1659362400000|2022-08-01 14:00:00|13198.5|13193.5|13181.3|13180.3|13240.5|13238.1|13172.7|13171.3|16877
1659366000000|2022-08-01 15:00:00|13181.6|13180|13182.4|13181.4|13194.2|13193.3|13160.6|13159.5|11001
1659369600000|2022-08-01 16:00:00|13182.5|13181.7|13176.8|13175.8|13189.8|13189.1|13172.7|13172|7791
1659373200000|2022-08-01 17:00:00|13176.9|13175.9|13193|13192|13194.6|13193.8|13174.5|13173.7|6026
1659376800000|2022-08-01 18:00:00|13193.1|13192.1|13181.1|13180.4|13199.6|13198.8|13179.6|13178.7|5144
1659380400000|2022-08-01 19:00:00|13181.3|13180.6|13165.2|13164.2|13185.6|13184.5|13163|13162|5800
1659384000000|2022-08-01 20:00:00|13165.3|13164.3|13163|13159.6|13167.6|13166.4|13160.9|13158.7|4125
1659387600000|2022-08-01 21:00:00|13163.8|13159.4|13168.7|13163.7|13176.8|13170.8|13163.4|13158|3607
1659391200000|2022-08-01 22:00:00|13168.5|13164|13157.1|13155.3|13174.3|13172.6|13148.7|13146.8|9991
1659394800000|2022-08-01 23:00:00|13157|13155.5|13141.3|13139.7|13168.9|13167.5|13138.2|13137.2|10652
1659398400000|2022-08-02 00:00:00|13141.2|13139.4|13094.7|13093.7|13153.8|13152.6|13060.1|13058.9|21774
1659402000000|2022-08-02 01:00:00|13094.6|13093.1|13069.2|13068.2|13098.3|13096.7|13041.6|13039|18114
1659405600000|2022-08-02 02:00:00|13069|13068|13068.2|13066.6|13080.6|13079.3|13055.6|13054.3|15995
1659409200000|2022-08-02 03:00:00|13068.5|13066.8|13085.3|13083.6|13096.9|13094.5|13064.6|13063|14840
1659412800000|2022-08-02 04:00:00|13085|13084|13072.6|13071.6|13087.3|13086|13072.6|13071.6|12838
1659416400000|2022-08-02 05:00:00|13072.7|13071.7|13065.8|13064.8|13073|13072|13043.2|13041.5|13918
1659420000000|2022-08-02 06:00:00|13065.7|13064.7|13087.1|13086.1|13110.5|13108.6|13064.1|13062.7|16021
1659423600000|2022-08-02 07:00:00|13086.9|13085.9|13083.3|13082.3|13095.8|13094.6|13066.9|13065.7|17823
1659427200000|2022-08-02 08:00:00|13083.6|13082.6|13088|13087|13118.7|13117.7|13078.8|13077.8|15305
1659430800000|2022-08-02 09:00:00|13088.5|13087.5|13081|13080|13106.3|13105.1|13070.6|13069.6|12111
1659434400000|2022-08-02 10:00:00|13081.1|13080.1|13099.8|13098.8|13102.1|13100.9|13080.6|13079.7|10046
1659438000000|2022-08-02 11:00:00|13099.7|13098.7|13099.7|13098.7|13106.7|13105.6|13086.3|13085|13594
1659441600000|2022-08-02 12:00:00|13099.6|13098.6|13075.8|13074.8|13108.5|13107.7|13064.7|13063.6|16038
1659445200000|2022-08-02 13:00:00|13075.7|13074.7|13141.9|13140.1|13150.2|13148.5|13070.3|13069.1|23808
1659448800000|2022-08-02 14:00:00|13141.3|13140.3|13173.7|13171.8|13183.3|13181.1|13131.2|13130.2|25660
1659452400000|2022-08-02 15:00:00|13173.5|13171.9|13231.7|13230|13240.3|13238.9|13170.6|13168.7|22329
1659456000000|2022-08-02 16:00:00|13231.3|13230.3|13226.4|13224.3|13240.5|13238.8|13213.3|13212.1|16540
1659459600000|2022-08-02 17:00:00|13226.6|13224.8|13279|13278|13294|13292.5|13222|13221|19249
1659463200000|2022-08-02 18:00:00|13279.1|13278.1|13298.7|13297.7|13300.7|13299.3|13278.5|13277.3|15754
1659466800000|2022-08-02 19:00:00|13299.1|13297.6|13308.2|13306.6|13309.6|13307.8|13272.8|13271.1|16562
1659470400000|2022-08-02 20:00:00|13308.1|13306.5|13320.3|13314.3|13321.9|13317.2|13307.1|13305.8|10456
1659474000000|2022-08-02 21:00:00|13320.5|13314.5|13322.3|13316.3|13324.4|13318.4|13316.2|13312.6|4526
1659477600000|2022-08-02 22:00:00|13323.1|13317.1|13301.1|13299.1|13332.1|13326.1|13288.4|13286.1|13409
1659481200000|2022-08-02 23:00:00|13301|13299|13335.5|13333.9|13361.5|13359.7|13299.5|13297.7|16541
1659484800000|2022-08-03 00:00:00|13334.6|13333.7|13380.6|13378.8|13391.5|13389.4|13327.4|13326.1|20934
1659488400000|2022-08-03 01:00:00|13380.5|13378.9|13362.8|13361.8|13386.1|13384.5|13343|13339.7|19823
1659492000000|2022-08-03 02:00:00|13362.9|13361.9|13314.8|13313.2|13367.6|13366.2|13303.6|13302.1|16017
1659495600000|2022-08-03 03:00:00|13315.1|13313.1|13262.2|13259.5|13323.2|13321.2|13256.3|13254.3|16530
1659499200000|2022-08-03 04:00:00|13262.1|13259.6|13272.9|13271.3|13283.6|13281.9|13229.6|13227.6|18820
1659502800000|2022-08-03 05:00:00|13272.8|13271.6|13323.7|13321.7|13324.8|13323.1|13270.7|13269.4|14665
1659506400000|2022-08-03 06:00:00|13323.6|13322|13315.5|13314.5|13342.7|13341|13307.2|13305.2|17605
1659510000000|2022-08-03 07:00:00|13315.4|13314.4|13322.5|13321.5|13333.9|13332.9|13290.4|13288.5|18830
1659513600000|2022-08-03 08:00:00|13322.4|13321.4|13320.9|13319.9|13330.5|13329.3|13311.1|13309.9|12362
1659517200000|2022-08-03 09:00:00|13321|13320|13316.7|13315.2|13325.3|13323.9|13296.3|13295|11768
1659520800000|2022-08-03 10:00:00|13316.6|13315.1|13337.4|13335.7|13354.2|13353.1|13309.4|13308.4|14181
1659524400000|2022-08-03 11:00:00|13337|13336|13347.7|13346.7|13347.7|13346.7|13314.3|13313.2|12043
1659528000000|2022-08-03 12:00:00|13347|13346|13358.7|13357.1|13370.7|13370|13345.8|13344.8|14611
1659531600000|2022-08-03 13:00:00|13358.6|13357.7|13358.1|13356.2|13370.9|13369.9|13346.6|13345.6|14886
1659535200000|2022-08-03 14:00:00|13358.9|13357.2|13438.6|13437.6|13455.8|13454.6|13358.9|13357.2|26358
1659538800000|2022-08-03 15:00:00|13438.8|13437.8|13421.1|13420.1|13440.8|13439.8|13416.5|13415.1|14140
1659542400000|2022-08-03 16:00:00|13420.8|13419.8|13413|13412|13421.5|13420.5|13376.5|13375.5|12113
1659546000000|2022-08-03 17:00:00|13412.9|13411.9|13403.5|13402.5|13417.1|13416.1|13402.4|13401.4|10030
1659549600000|2022-08-03 18:00:00|13403.4|13402.4|13411.9|13410.9|13419.4|13418.1|13400|13398.9|9462
1659553200000|2022-08-03 19:00:00|13411.8|13410.8|13395.3|13394.3|13419.1|13417.8|13392.2|13391.1|10216
1659556800000|2022-08-03 20:00:00|13395.1|13394.1|13386.9|13384.4|13396.7|13395.2|13386.2|13382.8|7288
1659560400000|2022-08-03 21:00:00|13386.8|13384.3|13386.7|13380.7|13398.1|13392.1|13383.6|13377.6|5124
1659564000000|2022-08-03 22:00:00|13386.9|13380.9|13394.3|13392.3|13405.4|13402.4|13385.9|13380.5|6657
1659567600000|2022-08-03 23:00:00|13394.8|13391.8|13394.2|13392.4|13414.7|13413.5|13390.9|13389.9|11028
1659571200000|2022-08-04 00:00:00|13393.9|13392.5|13363.1|13361.5|13397.4|13396.1|13357.2|13355.5|19122
1659574800000|2022-08-04 01:00:00|13363.8|13362.8|13388.7|13386.9|13392.8|13391.8|13342.8|13341.5|16372
1659578400000|2022-08-04 02:00:00|13389.1|13387|13381.7|13380.7|13389.2|13387.7|13369.4|13368.3|11474
1659582000000|2022-08-04 03:00:00|13381.8|13380.8|13379.8|13378.8|13385.3|13383.9|13372.6|13371.3|9413
1659585600000|2022-08-04 04:00:00|13379.7|13378.7|13370.7|13369.7|13381.5|13380.3|13367.4|13366.3|8114
1659589200000|2022-08-04 05:00:00|13371|13369.5|13407|13406.3|13411.5|13409.9|13369.5|13368.3|10364
1659592800000|2022-08-04 06:00:00|13407.1|13406.4|13419.1|13418.1|13431.3|13430|13401.7|13400.7|14039
1659596400000|2022-08-04 07:00:00|13419|13418|13416.2|13415.2|13427.2|13426|13395.7|13394.5|14831
1659600000000|2022-08-04 08:00:00|13416.1|13415.1|13430.7|13429.7|13443|13441.8|13411.4|13410.4|13275
1659603600000|2022-08-04 09:00:00|13430.8|13429.8|13411.9|13410.9|13439.4|13438.2|13410.3|13409.1|10208
1659607200000|2022-08-04 10:00:00|13412|13411|13419.6|13417.9|13425.5|13424.1|13410.4|13409.4|10525
1659610800000|2022-08-04 11:00:00|13419.8|13418.2|13380.1|13378.4|13429.5|13427.4|13372.2|13371.2|16696
1659614400000|2022-08-04 12:00:00|13379.8|13378.6|13353.1|13352.1|13387.3|13386.3|13316.4|13314.9|19791
1659618000000|2022-08-04 13:00:00|13353.5|13352|13345.1|13343.6|13380.3|13379.2|13343|13341.7|22141
1659621600000|2022-08-04 14:00:00|13344.4|13343.4|13312.9|13311.9|13350.1|13349.1|13305.7|13304.4|18670
1659625200000|2022-08-04 15:00:00|13313|13312|13328.9|13327.9|13339.9|13338.9|13311.1|13310.2|13689
1659628800000|2022-08-04 16:00:00|13329|13328|13309.4|13307.9|13332.1|13331.2|13294.8|13293.3|13957
1659632400000|2022-08-04 17:00:00|13309.9|13308.9|13314.5|13313.5|13321|13320|13304.3|13303.4|7134
1659636000000|2022-08-04 18:00:00|13314.6|13313.6|13290.6|13289.6|13319.1|13318.1|13288.2|13287.3|7349
1659639600000|2022-08-04 19:00:00|13290.5|13289.8|13288.1|13287.1|13298.3|13297.3|13276.9|13275.9|7683
1659643200000|2022-08-04 20:00:00|13288|13287|13293.1|13287.1|13303.2|13298.3|13286.4|13285.1|6102
1659646800000|2022-08-04 21:00:00|13292.4|13286.4|13303.7|13298.6|13305.1|13300.4|13291.2|13285.2|7749
1659650400000|2022-08-04 22:00:00|13303.9|13298.3|13288.5|13285.6|13316.5|13313.2|13288.1|13285.6|13161
1659654000000|2022-08-04 23:00:00|13288.1|13286|13262.5|13261.5|13290.7|13289.1|13252.8|13251|12874
1659657600000|2022-08-05 00:00:00|13263.1|13261.6|13298|13297|13301.5|13300.7|13257.9|13256.1|15896
1659661200000|2022-08-05 01:00:00|13297.9|13296.9|13325.6|13324.6|13337.2|13335.7|13295.3|13294.5|15236
1659664800000|2022-08-05 02:00:00|13325.5|13324.8|13325.5|13324.5|13329.4|13328|13304.3|13303.3|8553
1659668400000|2022-08-05 03:00:00|13326|13324.4|13323.4|13321.9|13326.7|13325.3|13311.2|13309.9|7826
1659672000000|2022-08-05 04:00:00|13323.3|13321.7|13333.8|13332.8|13338.8|13337.8|13318.1|13317|5443
1659675600000|2022-08-05 05:00:00|13333.7|13332.7|13329.1|13328.1|13348|13347.3|13322|13321.3|7411
1659679200000|2022-08-05 06:00:00|13328.8|13327.8|13312.5|13311.5|13344.8|13344|13310.3|13309.6|8434
1659682800000|2022-08-05 07:00:00|13312.6|13311.6|13330.9|13330.2|13339.6|13338.6|13312.2|13311.2|9450
1659686400000|2022-08-05 08:00:00|13330.8|13330.1|13309.3|13307.6|13332.6|13331.6|13306|13304.7|9156
1659690000000|2022-08-05 09:00:00|13308.9|13307.9|13306.1|13305.1|13317.8|13316.8|13284.6|13283.6|8723
1659693600000|2022-08-05 10:00:00|13306.6|13305.6|13313.5|13312.5|13324.4|13323.4|13292.3|13291.3|7885
1659697200000|2022-08-05 11:00:00|13313.4|13312.4|13315.1|13314.1|13319.5|13318.5|13304.6|13303.6|7474
1659700800000|2022-08-05 12:00:00|13315.2|13314.2|13468.3|13467.3|13486.5|13485.1|13308.7|13307.7|19736
1659704400000|2022-08-05 13:00:00|13468.4|13467.4|13488.1|13487.1|13500.9|13499.9|13462.9|13461.5|19936
1659708000000|2022-08-05 14:00:00|13487.9|13486.9|13531.3|13530.3|13537.5|13536.8|13487.9|13486.9|18063
1659711600000|2022-08-05 15:00:00|13531.2|13530.2|13531|13530.3|13551.1|13549.5|13515.7|13514.8|11321
1659715200000|2022-08-05 16:00:00|13531.2|13530.2|13514.9|13513|13541.3|13540.3|13506.1|13504.8|9552
1659718800000|2022-08-05 17:00:00|13514.3|13513.3|13505.3|13504.3|13517.6|13516.5|13486.7|13485.5|11496
1659722400000|2022-08-05 18:00:00|13505.2|13504.2|13510.4|13509.7|13516.2|13515.2|13497|13496|8655
1659726000000|2022-08-05 19:00:00|13510.2|13509.5|13505.2|13504.2|13512.7|13511.9|13493|13491.2|9313
1659729600000|2022-08-05 20:00:00|13506.2|13504.6|13505.7|13504.7|13513.9|13507.9|13495.5|13492.7|7535
1659902400000|2022-08-07 20:00:00|13498|13486|13517.4|13505.4|13521.6|13509.6|13492.7|13480.7|152
1659906000000|2022-08-07 21:00:00|13514.5|13502.5|13513.8|13507.8|13515.9|13509.9|13498.8|13488.5|1899
1659909600000|2022-08-07 22:00:00|13513.9|13507.9|13518.4|13516|13532.8|13530.4|13509.6|13506.1|14170
1659913200000|2022-08-07 23:00:00|13518.1|13516.2|13507.2|13505.6|13518.2|13516.2|13500.3|13499.2|11452
1659916800000|2022-08-08 00:00:00|13506.9|13505.9|13535.2|13534.2|13559.5|13557.7|13503.8|13502.6|16847
1659920400000|2022-08-08 01:00:00|13534.2|13533.2|13517.8|13516.8|13534.5|13533.5|13506.8|13505.8|13809
1659924000000|2022-08-08 02:00:00|13517.9|13516.9|13524.4|13523.4|13542.5|13541.5|13516.8|13515.8|9208
1659927600000|2022-08-08 03:00:00|13524.6|13523.6|13512.6|13511.6|13530.8|13529.9|13508.5|13507.5|8252
1659931200000|2022-08-08 04:00:00|13512.5|13511.5|13525.8|13524.8|13530.3|13529.4|13511.2|13510.2|7657
1659934800000|2022-08-08 05:00:00|13525.9|13524.9|13521.8|13520.8|13534.4|13533.5|13519.5|13518.5|7307
1659938400000|2022-08-08 06:00:00|13521.6|13520.6|13532.8|13531.8|13547.2|13546.2|13519|13518|10506
1659942000000|2022-08-08 07:00:00|13533.1|13532.1|13499.9|13498.9|13540.3|13538.7|13491.4|13490.5|12004
1659945600000|2022-08-08 08:00:00|13500|13499|13513.2|13512.2|13521.2|13520.2|13491.4|13490.4|9752
1659949200000|2022-08-08 09:00:00|13513.1|13512.1|13501.9|13500.9|13521.1|13520.1|13500.7|13499.8|8442
1659952800000|2022-08-08 10:00:00|13501.7|13500.7|13485.2|13484.5|13507.6|13506.8|13479.5|13478.5|8660
1659956400000|2022-08-08 11:00:00|13485.4|13484.4|13480.2|13479.5|13492.4|13491.7|13460.5|13459.8|9094
1659960000000|2022-08-08 12:00:00|13480.3|13479.6|13485.5|13484.5|13500.6|13499.6|13475.8|13475.1|10578
1659963600000|2022-08-08 13:00:00|13485.6|13484.6|13445.8|13444.8|13491.6|13490.6|13439.3|13438.3|12092
1659967200000|2022-08-08 14:00:00|13445.6|13444.9|13474|13473.3|13476.2|13475.3|13435.9|13434.9|12732
1659970800000|2022-08-08 15:00:00|13473.8|13473.1|13473.5|13472.5|13478.6|13477.7|13447.7|13446.2|8924
1659974400000|2022-08-08 16:00:00|13473.4|13472.4|13462.9|13461.9|13475.2|13474.4|13459.7|13459|6683
1659978000000|2022-08-08 17:00:00|13462.8|13461.8|13473.4|13472.7|13475.7|13475|13462.6|13461.7|4995
1659981600000|2022-08-08 18:00:00|13473.5|13472.8|13486.5|13485.8|13488.3|13487.3|13469.9|13469|5810
1659985200000|2022-08-08 19:00:00|13486.8|13486.1|13508.1|13507.1|13511.8|13510.8|13484.2|13483.3|5237
1659988800000|2022-08-08 20:00:00|13508|13507|13496.7|13490.7|13509.4|13507.4|13496.1|13490.1|5557
1659992400000|2022-08-08 21:00:00|13494.8|13488.8|13500.7|13496.9|13505.1|13500.6|13487.3|13481.3|7061
1659996000000|2022-08-08 22:00:00|13500.9|13495.2|13501.4|13499.7|13502.5|13501.1|13492.6|13490.9|8832
1659999600000|2022-08-08 23:00:00|13501.5|13499.8|13484.5|13483.5|13501.5|13499.8|13482|13480.8|7548
1660003200000|2022-08-09 00:00:00|13484.3|13483.3|13488.3|13487.3|13504.3|13503.3|13476.6|13475.6|11096
1660006800000|2022-08-09 01:00:00|13488.4|13487.4|13475.2|13474.2|13489.5|13488.5|13467.4|13466.3|11083
1660010400000|2022-08-09 02:00:00|13475.3|13474.3|13487|13486|13487.2|13486.5|13472|13470.9|6075
1660014000000|2022-08-09 03:00:00|13486.9|13485.9|13493.5|13492.5|13505.1|13504.1|13486.5|13485.5|6825
1660017600000|2022-08-09 04:00:00|13493.6|13492.6|13491.3|13490.6|13499.3|13498.3|13483.6|13482.8|6208
1660021200000|2022-08-09 05:00:00|13491.2|13490.5|13501|13500|13506.5|13505.6|13489|13488|5338
1660024800000|2022-08-09 06:00:00|13501.2|13500.2|13492|13491|13516.4|13515.4|13490.2|13489.2|8455
1660028400000|2022-08-09 07:00:00|13492.1|13491.1|13489.2|13488.5|13501.3|13500.3|13484.5|13483.5|9230
1660032000000|2022-08-09 08:00:00|13489.3|13488.2|13490.4|13489.4|13504.2|13503|13480.3|13479.3|10244
1660035600000|2022-08-09 09:00:00|13490.8|13489.8|13486.4|13485.4|13496.8|13495.9|13484.7|13483.7|8674
1660039200000|2022-08-09 10:00:00|13484.5|13483.5|13489.3|13488.3|13494.2|13493.3|13472.2|13471.2|9323
1660042800000|2022-08-09 11:00:00|13489.5|13488.5|13508.3|13507.6|13509.4|13508.7|13488.2|13487.2|7889
1660046400000|2022-08-09 12:00:00|13508.6|13507.5|13493.1|13492.1|13519.7|13518.8|13486.1|13485.1|10475
1660050000000|2022-08-09 13:00:00|13492.9|13491.9|13502.6|13501.9|13507|13506.3|13486.7|13485.9|9852
1660053600000|2022-08-09 14:00:00|13502.7|13502|13495.7|13494.7|13507.3|13506.4|13485.9|13485.2|9934
1660057200000|2022-08-09 15:00:00|13495.9|13494.9|13495.8|13495.1|13504.9|13504.1|13492|13491.2|6621
1660060800000|2022-08-09 16:00:00|13495.7|13495|13503.9|13503.2|13504.4|13503.7|13492.5|13491.8|4877
1660064400000|2022-08-09 17:00:00|13503.8|13503.1|13510.1|13509.4|13510.3|13509.5|13499.4|13498.6|4308
1660068000000|2022-08-09 18:00:00|13510|13509.3|13517.5|13516.8|13520.6|13519.6|13509.7|13508.9|5079
1660071600000|2022-08-09 19:00:00|13517.7|13516.7|13512.9|13511.9|13520.7|13519.9|13511.1|13510.1|4466
1660075200000|2022-08-09 20:00:00|13513.2|13512.2|13513.6|13507.6|13518.8|13516|13510.9|13506.6|3889
1660078800000|2022-08-09 21:00:00|13514.5|13508.5|13511.5|13506.4|13517.6|13513|13507.5|13501.5|7143
1660082400000|2022-08-09 22:00:00|13511.3|13507.1|13511.6|13509.8|13514.4|13512.5|13507.4|13505.3|8251
1660086000000|2022-08-09 23:00:00|13511.8|13509.9|13520|13519|13520.6|13519.7|13510.1|13509|9710
1660089600000|2022-08-10 00:00:00|13520.2|13519.2|13522.2|13521.2|13531.4|13530|13511.3|13509.9|9555
1660093200000|2022-08-10 01:00:00|13522.1|13521.1|13506.5|13505.5|13524.9|13524|13505.6|13504.8|8124
1660096800000|2022-08-10 02:00:00|13506.4|13505.4|13500.3|13499.3|13511|13509.9|13498.1|13497.3|7303
1660100400000|2022-08-10 03:00:00|13501|13500|13495.7|13494.7|13504.7|13503.9|13492.6|13491.8|6104
1660104000000|2022-08-10 04:00:00|13495.6|13494.6|13499.4|13498.7|13500.9|13500.2|13489.6|13488.8|5351
1660107600000|2022-08-10 05:00:00|13499.3|13498.6|13499.9|13498.9|13506.4|13505.4|13493.2|13492.2|4961
1660111200000|2022-08-10 06:00:00|13499.7|13499|13505|13504|13510.3|13509.6|13499.1|13498|6664
1660114800000|2022-08-10 07:00:00|13505.1|13504.1|13495.6|13494.6|13509.2|13508.4|13491.1|13490.2|7997
1660118400000|2022-08-10 08:00:00|13495.5|13494.5|13497.4|13496.7|13505.8|13504.8|13492.4|13491.4|7911
1660122000000|2022-08-10 09:00:00|13497.5|13496.8|13494.6|13493.6|13499.3|13498.6|13483.9|13483|6630
1660125600000|2022-08-10 10:00:00|13494.5|13493.5|13498.1|13497.1|13501.6|13500.9|13491.6|13490.8|6496
1660129200000|2022-08-10 11:00:00|13498|13497|13481.7|13481|13503.9|13503.2|13480.6|13479.8|7438
1660132800000|2022-08-10 12:00:00|13481.5|13480.8|13315.9|13313.8|13513.5|13507.5|13270.4|13265.9|20839
1660136400000|2022-08-10 13:00:00|13315.7|13313.5|13259.2|13258.2|13333|13331|13257.5|13255.7|24375
1660140000000|2022-08-10 14:00:00|13259.9|13258.4|13210.2|13209.2|13266.6|13265.1|13203.4|13202|21002
1660143600000|2022-08-10 15:00:00|13210.3|13209.3|13258.2|13257.2|13268.8|13267.7|13206.6|13205.2|14466
1660147200000|2022-08-10 16:00:00|13257.9|13256.5|13254.8|13253.8|13267.8|13266.8|13248.6|13247.6|11464
1660150800000|2022-08-10 17:00:00|13254.6|13253.9|13261.1|13260.1|13261.8|13261.1|13235.6|13234.6|8499
1660154400000|2022-08-10 18:00:00|13261|13260.3|13287.2|13286.2|13307.9|13306.9|13258.6|13257.6|10887
1660158000000|2022-08-10 19:00:00|13287.4|13286.4|13291.6|13290.9|13303.7|13302.7|13287.4|13286.4|6897
1660161600000|2022-08-10 20:00:00|13291.8|13291.1|13292.1|13286.1|13296.2|13295.1|13287.3|13284.5|3721
1660165200000|2022-08-10 21:00:00|13291.5|13285.5|13289.4|13285.4|13301.6|13295.6|13289.2|13284.3|3833
1660168800000|2022-08-10 22:00:00|13289.3|13285.3|13286|13283.4|13297.2|13295.3|13274.2|13271.2|9825
1660172400000|2022-08-10 23:00:00|13285.9|13283.7|13282|13281|13292.1|13290.9|13278.1|13276.5|8818
1660176000000|2022-08-11 00:00:00|13281.3|13280.3|13277.8|13276.8|13290.3|13289.3|13261.2|13260.2|9948
1660179600000|2022-08-11 01:00:00|13278.1|13276.5|13312.2|13311.2|13319.7|13318.4|13277.6|13276.4|10745
1660183200000|2022-08-11 02:00:00|13312.1|13311.1|13325.7|13324.7|13332.2|13331|13305.6|13304.6|8944
1660186800000|2022-08-11 03:00:00|13326|13324.4|13316.7|13315.7|13329|13328|13311.9|13310.9|6871
1660190400000|2022-08-11 04:00:00|13316.8|13315.8|13313.6|13312.6|13320.1|13319.1|13303.1|13302.1|6389
1660194000000|2022-08-11 05:00:00|13313.4|13312.4|13316.9|13315.9|13319.6|13318.9|13310.3|13309.4|5930
1660197600000|2022-08-11 06:00:00|13316.8|13315.8|13269|13268|13318.7|13317.7|13259.7|13258.7|10525
1660201200000|2022-08-11 07:00:00|13268.6|13267.6|13244.1|13243.1|13275.2|13274.2|13243.3|13242.3|12318
1660204800000|2022-08-11 08:00:00|13244.2|13243.2|13252.1|13251.1|13268|13267.3|13244.2|13243.2|9684
1660208400000|2022-08-11 09:00:00|13251.9|13251.2|13258.9|13258.2|13271|13270|13245.1|13244.1|8923
1660212000000|2022-08-11 10:00:00|13258.8|13258.1|13262.9|13261.9|13271.6|13270.7|13255.9|13255|7911
1660215600000|2022-08-11 11:00:00|13263.3|13262.6|13238.2|13237.2|13264.3|13263.3|13229.5|13228.7|9366
1660219200000|2022-08-11 12:00:00|13238.4|13237.4|13194.1|13193.1|13238.9|13237.9|13174.5|13172.3|17306
1660222800000|2022-08-11 13:00:00|13194.3|13193.3|13211.1|13210.1|13227.5|13226.5|13188.4|13187.4|15227
1660226400000|2022-08-11 14:00:00|13211.6|13209.8|13259.3|13258.6|13273.3|13272.5|13207.9|13206.6|15647
1660230000000|2022-08-11 15:00:00|13259.4|13258.7|13268.7|13268|13289.6|13288.6|13254.5|13253.5|11882
1660233600000|2022-08-11 16:00:00|13268.9|13268.2|13278.6|13277.6|13283.6|13282.8|13261.1|13260.3|8017
1660237200000|2022-08-11 17:00:00|13278.3|13277.4|13301.3|13300.6|13304.5|13303.8|13275.7|13274.9|8205
1660240800000|2022-08-11 18:00:00|13301.4|13300.7|13293.4|13292.7|13311.3|13310.6|13293|13292.3|8016
1660244400000|2022-08-11 19:00:00|13293.3|13292.6|13312|13311|13314.1|13313.3|13293.2|13292.5|6252
1660248000000|2022-08-11 20:00:00|13311.9|13310.9|13306.4|13300.4|13313.6|13312.6|13297.4|13293.1|4585
1660251600000|2022-08-11 21:00:00|13306.5|13300.5|13303.4|13299.5|13308.7|13302.7|13299|13293|4398
1660255200000|2022-08-11 22:00:00|13303.5|13299.3|13296.1|13294.2|13304.3|13301.2|13289.3|13287.3|9475
1660258800000|2022-08-11 23:00:00|13296.3|13294.1|13302.3|13300.6|13312.5|13311.4|13295.7|13294.1|8281
1660262400000|2022-08-12 00:00:00|13302.6|13301.1|13328.5|13326.8|13344.9|13344|13291.1|13289.5|13768
1660266000000|2022-08-12 01:00:00|13328.3|13326.7|13331.4|13330.4|13339.7|13338.5|13317.1|13316.1|10026
1660269600000|2022-08-12 02:00:00|13331.5|13330.5|13344.8|13343.8|13350|13349.1|13330.5|13329.5|7983
1660273200000|2022-08-12 03:00:00|13344.9|13343.9|13329.1|13327.5|13345.8|13344.9|13325.6|13324.6|6813
1660276800000|2022-08-12 04:00:00|13328.8|13327.8|13325.2|13324.2|13334.7|13333.7|13310|13309|8213
1660280400000|2022-08-12 05:00:00|13325.3|13324.3|13319.1|13318.1|13329.2|13328.4|13307.7|13306.8|6666
1660284000000|2022-08-12 06:00:00|13319.6|13318.6|13333.6|13332.9|13339.9|13339.1|13314.4|13313.2|9635
1660287600000|2022-08-12 07:00:00|13333.7|13333|13326.8|13325.8|13344.8|13343.6|13318.6|13317.6|12307
1660291200000|2022-08-12 08:00:00|13326.9|13326.2|13323.9|13323.2|13336.9|13335.9|13317.3|13316.3|9993
1660294800000|2022-08-12 09:00:00|13324|13323.3|13347.9|13347.2|13348.8|13348.1|13323.6|13322.6|7830
1660298400000|2022-08-12 10:00:00|13347.7|13347|13361.3|13360.3|13373.2|13372.2|13335.4|13334.6|10005
1660302000000|2022-08-12 11:00:00|13361.4|13360.4|13382.7|13382|13389.8|13389.1|13353.1|13352.4|10326
1660305600000|2022-08-12 12:00:00|13382.9|13381.9|13369.2|13368.5|13389.1|13388.4|13345.2|13344.2|13263
1660309200000|2022-08-12 13:00:00|13369.1|13368.4|13349.7|13345.9|13377.1|13376.2|13346.4|13345.4|12599
1660312800000|2022-08-12 14:00:00|13349.5|13346|13372.4|13371.7|13389|13386.7|13344.4|13343.2|17301
1660316400000|2022-08-12 15:00:00|13372.5|13371.8|13358.7|13357.7|13372.5|13371.8|13354|13353.3|9734
1660320000000|2022-08-12 16:00:00|13358.8|13357.8|13359.4|13358.7|13361.5|13360.8|13350.8|13350.1|6141
1660323600000|2022-08-12 17:00:00|13359.1|13358.4|13348.9|13348.2|13359.1|13358.4|13343.7|13343|4973
1660327200000|2022-08-12 18:00:00|13348.8|13348.1|13349.2|13348.2|13351.7|13351|13344.1|13343.4|3441
1660330800000|2022-08-12 19:00:00|13349.3|13348.3|13348.9|13347.9|13353.6|13352.7|13344|13343|4765
1660334400000|2022-08-12 20:00:00|13349.4|13348.4|13353.3|13347.9|13357.7|13353.4|13344.9|13339.1|3683
1660507200000|2022-08-14 20:00:00|13351.1|13339.1|13353.1|13341.1|13353.2|13341.2|13350|13338|24
1660510800000|2022-08-14 21:00:00|13350|13338|13353.8|13347.8|13355.3|13349.3|13343.1|13336.8|1128
1660514400000|2022-08-14 22:00:00|13351.9|13345.9|13350.9|13349.9|13361|13359|13346.8|13340.8|9270
1660518000000|2022-08-14 23:00:00|13351|13350|13332.5|13331.5|13351.6|13350.1|13322.4|13321.5|9112
1660521600000|2022-08-15 00:00:00|13333.1|13331.3|13304.2|13303.2|13340.2|13339.3|13292.2|13290.9|10834
1660525200000|2022-08-15 01:00:00|13304.1|13303.1|13329.8|13328.8|13331.4|13330.1|13299.9|13298.9|10593
1660528800000|2022-08-15 02:00:00|13330.3|13328.3|13331.1|13330.1|13335.1|13334.3|13323.8|13322.8|8694
1660532400000|2022-08-15 03:00:00|13331|13330|13319.6|13318.6|13337.2|13336.3|13313.4|13312.4|7155
1660536000000|2022-08-15 04:00:00|13319.8|13318.2|13320.7|13319.7|13324.1|13323.1|13316.9|13316.1|5375
1660539600000|2022-08-15 05:00:00|13320.8|13319.8|13319.9|13318.9|13328.2|13327.4|13313.4|13312.3|5791
1660543200000|2022-08-15 06:00:00|13319.6|13318.6|13332.3|13331.3|13334.1|13333.4|13313.9|13313.2|8537
1660546800000|2022-08-15 07:00:00|13332.4|13331.4|13352.4|13351.4|13354.7|13354|13327.8|13326.8|9395
1660550400000|2022-08-15 08:00:00|13352.5|13351.5|13337.5|13336.5|13352.8|13351.9|13334.8|13334.1|9324
1660554000000|2022-08-15 09:00:00|13337.4|13336.4|13343.4|13342.4|13343.7|13342.8|13324.6|13323.7|9280
1660557600000|2022-08-15 10:00:00|13343.3|13342.3|13336.4|13335.7|13349.9|13349.1|13332.7|13332|7818
1660561200000|2022-08-15 11:00:00|13336.3|13335.6|13319|13318|13339.9|13339.2|13315.8|13315|7023
1660564800000|2022-08-15 12:00:00|13318.7|13317.6|13269.6|13268.6|13319|13318|13256.1|13254.9|14037
1660568400000|2022-08-15 13:00:00|13269.5|13268.5|13274.5|13273.8|13283.8|13282.9|13256.3|13255.3|12037
1660572000000|2022-08-15 14:00:00|13274.8|13274.1|13299.6|13298.9|13310|13309.1|13270.3|13269.5|10366
1660575600000|2022-08-15 15:00:00|13299.5|13298.8|13314.8|13314.1|13319.2|13318.4|13293.9|13293.2|7713
1660579200000|2022-08-15 16:00:00|13314.9|13314.2|13314.1|13313.4|13327.9|13327.1|13311.7|13310.9|5406
1660582800000|2022-08-15 17:00:00|13314.2|13313.5|13329.7|13329|13329.8|13329.1|13314.1|13313.3|4346
1660586400000|2022-08-15 18:00:00|13329.6|13328.9|13331.4|13330.7|13333.9|13333.2|13322|13321.3|4722
1660590000000|2022-08-15 19:00:00|13331.3|13330.6|13330.3|13329.3|13334.7|13333.8|13326.6|13325.7|4967
1660593600000|2022-08-15 20:00:00|13330.7|13330|13334|13329|13336.4|13334.7|13329.2|13328|4775
1660597200000|2022-08-15 21:00:00|13334.8|13328.8|13330.1|13326.1|13339.7|13333.7|13324|13318|6459
1660600800000|2022-08-15 22:00:00|13330.3|13326.2|13317|13314.8|13330.8|13326.4|13310.5|13308.9|11288
1660604400000|2022-08-15 23:00:00|13317.2|13314.7|13314.2|13313.2|13318.4|13317.3|13305.5|13303.6|9700
1660608000000|2022-08-16 00:00:00|13313.6|13312.9|13319.9|13319.2|13326.2|13324.7|13295.6|13294.6|10151
1660611600000|2022-08-16 01:00:00|13319.8|13319.1|13338.6|13337.6|13349.8|13348.5|13317.3|13316.3|11103
1660615200000|2022-08-16 02:00:00|13338.4|13337.4|13337.1|13336.1|13344.7|13343.4|13329.7|13328.7|7911
1660618800000|2022-08-16 03:00:00|13337.2|13336.2|13335.2|13334.2|13340.8|13339.8|13329.8|13328.8|6367
1660622400000|2022-08-16 04:00:00|13335.3|13334.3|13345.2|13344.2|13350|13349|13335.2|13334.2|5595
1660626000000|2022-08-16 05:00:00|13345.5|13344.5|13330.7|13329.7|13349.1|13348.4|13328.9|13327.9|6832
1660629600000|2022-08-16 06:00:00|13330.6|13329.6|13342.3|13341.6|13346|13345.1|13327.1|13326.1|8496
1660633200000|2022-08-16 07:00:00|13342.5|13341.5|13367.5|13366.5|13380.7|13379.7|13339.9|13338.9|11749
1660636800000|2022-08-16 08:00:00|13367.6|13366.6|13394.5|13393.5|13396.2|13395|13364.1|13363.2|10359
1660640400000|2022-08-16 09:00:00|13394.6|13393.6|13415.3|13414.3|13420.5|13419.7|13387.5|13386.5|10846
1660644000000|2022-08-16 10:00:00|13415.4|13414.4|13421.1|13420.1|13424.7|13423.7|13406.8|13405.8|8888
1660647600000|2022-08-16 11:00:00|13421|13420|13439.6|13438.6|13449.3|13448.4|13420.5|13419.5|9594
1660651200000|2022-08-16 12:00:00|13439.4|13438.7|13460.2|13459.2|13469.2|13468.2|13427|13425.6|12399
1660654800000|2022-08-16 13:00:00|13460.1|13459.1|13451.5|13450.8|13467.8|13466.8|13443.7|13442.8|12538
1660658400000|2022-08-16 14:00:00|13451.6|13450.9|13438.4|13437.4|13455.3|13454.5|13421.1|13420|12191
1660662000000|2022-08-16 15:00:00|13438.3|13437.3|13439.1|13438.4|13444.9|13443.8|13425.1|13424.2|8322
1660665600000|2022-08-16 16:00:00|13439.4|13438.3|13440.7|13439.7|13446.4|13445.4|13435.1|13434.2|5034
1660669200000|2022-08-16 17:00:00|13440.9|13439.4|13434.3|13433.3|13441.4|13440.1|13431.1|13430.3|4350
1660672800000|2022-08-16 18:00:00|13434.4|13433.4|13423.7|13422.7|13434.4|13433.4|13423.7|13422.7|4790
1660676400000|2022-08-16 19:00:00|13423.6|13422.6|13420.5|13418.9|13425.3|13424.6|13417|13416|5211
1660680000000|2022-08-16 20:00:00|13420.4|13419.2|13425.9|13419.9|13428.7|13427.3|13418|13416.8|6767
1660683600000|2022-08-16 21:00:00|13425.5|13419.5|13426.2|13421.8|13428.6|13423.1|13424.2|13418.2|3873
1660687200000|2022-08-16 22:00:00|13426.3|13421.9|13430.2|13428.1|13432|13429.7|13422.7|13420.3|8061
1660690800000|2022-08-16 23:00:00|13429.9|13428.2|13429|13428|13433.6|13432.3|13423.6|13422.4|6485
1660694400000|2022-08-17 00:00:00|13429.1|13428.1|13413.8|13412.8|13444.1|13442.9|13411.5|13410.8|11157
1660698000000|2022-08-17 01:00:00|13413.9|13412.9|13403|13402|13422.1|13421.1|13400.9|13399.5|11704
1660701600000|2022-08-17 02:00:00|13402.9|13401.9|13415.7|13414.7|13415.9|13415|13391.1|13390.1|8190
1660705200000|2022-08-17 03:00:00|13415.6|13414.6|13414.5|13413.5|13421.8|13420.9|13410.8|13409.9|5890
1660708800000|2022-08-17 04:00:00|13414.7|13413.7|13415.7|13414.7|13418.9|13418.1|13411.7|13410.7|5193
1660712400000|2022-08-17 05:00:00|13415.8|13414.8|13417.2|13415.9|13423.4|13422.4|13409.2|13408.2|6585
1660716000000|2022-08-17 06:00:00|13417.1|13416|13442.3|13441.3|13459.1|13458.1|13416.3|13415.2|14291
1660719600000|2022-08-17 07:00:00|13442.4|13441.4|13480|13479|13486.3|13485.2|13440.8|13439.8|18747
1660723200000|2022-08-17 08:00:00|13479.8|13478.5|13481.8|13480.8|13491.8|13490.5|13473|13471.7|15091
1660726800000|2022-08-17 09:00:00|13481.9|13480.9|13479.8|13478.8|13486.5|13485.5|13465.4|13464.2|11094
1660730400000|2022-08-17 10:00:00|13479.9|13478.9|13496.5|13495.5|13498.6|13497.3|13476.7|13475.7|10650
1660734000000|2022-08-17 11:00:00|13496.7|13495.7|13516.5|13515.5|13520.3|13519.1|13494.9|13493.7|10864
1660737600000|2022-08-17 12:00:00|13516.4|13515.4|13511.2|13510.2|13540.2|13539.2|13503.1|13502.1|16077
1660741200000|2022-08-17 13:00:00|13511.5|13510.5|13530.3|13529.3|13531|13530.1|13494.7|13493.3|12752
1660744800000|2022-08-17 14:00:00|13530.4|13529.4|13546.6|13545.9|13548.2|13547.5|13518.2|13517.4|11048
1660748400000|2022-08-17 15:00:00|13546.5|13545.8|13543.2|13542.2|13550.6|13549.7|13532|13531|7687
1660752000000|2022-08-17 16:00:00|13543|13542|13541.2|13540.2|13547.5|13546.7|13531.8|13530.8|5774
1660755600000|2022-08-17 17:00:00|13540.7|13540|13543.7|13540.3|13548.6|13547.6|13536.3|13535.3|5912
1660759200000|2022-08-17 18:00:00|13543.6|13540.4|13504.7|13503.7|13544|13541.2|13479.8|13478.6|16038
1660762800000|2022-08-17 19:00:00|13504.9|13503.9|13503|13502|13507.9|13506.6|13495.9|13494.6|6831
1660766400000|2022-08-17 20:00:00|13502.9|13501.9|13508.6|13502.6|13511.7|13510|13501|13500|3648
1660770000000|2022-08-17 21:00:00|13507.8|13501.8|13513.4|13508.5|13517.8|13511.8|13503.6|13497.6|3601
1660773600000|2022-08-17 22:00:00|13513.3|13508.7|13508|13507|13519.5|13517.8|13506.7|13505.1|7601
1660777200000|2022-08-17 23:00:00|13508.4|13506.2|13496.2|13495.2|13517.5|13516.5|13494.3|13493.1|6981
1660780800000|2022-08-18 00:00:00|13496.3|13495.3|13481.8|13480.8|13503.7|13502.3|13473.8|13472.8|10068
1660784400000|2022-08-18 01:00:00|13481.4|13480.4|13485.1|13484.1|13497.8|13496.8|13476.9|13475.9|9906
1660788000000|2022-08-18 02:00:00|13485|13484|13487.8|13486.8|13498.6|13497.2|13484.3|13483.3|6110
1660791600000|2022-08-18 03:00:00|13487.7|13486.7|13507.5|13506.8|13509.3|13508.4|13484.3|13483.3|5531
1660795200000|2022-08-18 04:00:00|13507.7|13507|13507.6|13506.9|13515.5|13514.5|13503.2|13502.2|5452
1660798800000|2022-08-18 05:00:00|13507.5|13506.8|13521.9|13520.9|13526.1|13524.5|13499.5|13498.5|6335
1660802400000|2022-08-18 06:00:00|13522.3|13521.3|13541.4|13540.4|13543.7|13542.7|13516.9|13515.9|10403
1660806000000|2022-08-18 07:00:00|13541.6|13540.6|13530.5|13529.5|13541.9|13540.9|13515.3|13514.3|11691
1660809600000|2022-08-18 08:00:00|13530.4|13529.4|13521.3|13520.3|13533.2|13532.2|13514.8|13513.8|9230
1660813200000|2022-08-18 09:00:00|13521.2|13520.6|13520.2|13519.2|13535.5|13534.5|13515.5|13514.5|7950
1660816800000|2022-08-18 10:00:00|13520.3|13519.3|13522.1|13521.1|13525.8|13524.8|13510.5|13509.2|7968
1660820400000|2022-08-18 11:00:00|13522.2|13521.2|13481.2|13480.2|13523.6|13522.6|13478.2|13477.2|9323
1660824000000|2022-08-18 12:00:00|13481.3|13480.3|13493.7|13492.7|13515.3|13514.3|13465.2|13464.5|14107
1660827600000|2022-08-18 13:00:00|13494.2|13493.2|13501.5|13499.6|13506.7|13505.5|13485.5|13484.3|12814
1660831200000|2022-08-18 14:00:00|13501.7|13499.4|13521|13520|13522.2|13521.3|13498.6|13497.6|11665
1660834800000|2022-08-18 15:00:00|13521.1|13520.1|13530.3|13529.6|13534.5|13533.5|13507.9|13507.1|7955
1660838400000|2022-08-18 16:00:00|13530.4|13529.7|13565.1|13563.2|13571.2|13567.9|13528.1|13527.2|6297
1660842000000|2022-08-18 17:00:00|13564.8|13563.4|13590.1|13589.4|13590.6|13589.9|13564.8|13563.1|10834
1660845600000|2022-08-18 18:00:00|13590.3|13589.3|13589.8|13588.8|13590.4|13589.6|13584.1|13583.1|4963
1660849200000|2022-08-18 19:00:00|13589.6|13588.9|13588.9|13587.9|13590.9|13589.7|13585.1|13584.1|2922
1660852800000|2022-08-18 20:00:00|13589.4|13588.4|13590.6|13587.6|13591.4|13589.6|13588.6|13586.7|2090
1660856400000|2022-08-18 21:00:00|13590.7|13587.4|13590|13585.8|13591.8|13587.9|13587.1|13584.4|6535
1660860000000|2022-08-18 22:00:00|13589.7|13585.9|13590.5|13588.9|13590.8|13589.4|13583.2|13580.7|9358
1660863600000|2022-08-18 23:00:00|13590.2|13589.2|13581.4|13580.4|13590.6|13589.3|13572.2|13571.3|6404
1660867200000|2022-08-19 00:00:00|13581.3|13580.3|13628.5|13627.5|13638.2|13637.1|13581.3|13580.3|13031
1660870800000|2022-08-19 01:00:00|13628.7|13627.7|13625.1|13624.1|13634.5|13633.5|13616.2|13615.2|8654
1660874400000|2022-08-19 02:00:00|13625.2|13624.2|13612.6|13611.6|13625.3|13624.3|13607.9|13606.5|7918
1660878000000|2022-08-19 03:00:00|13612.7|13611.7|13631.2|13630.2|13632.1|13631.1|13612.7|13611.7|6839
1660881600000|2022-08-19 04:00:00|13631.1|13630.1|13627.4|13626.4|13635.1|13634.1|13620.2|13619.2|4741
1660885200000|2022-08-19 05:00:00|13627.7|13626.7|13621.1|13620.1|13630.3|13629.3|13612.8|13611.8|5464
1660888800000|2022-08-19 06:00:00|13621|13620|13649.4|13648.7|13649.6|13648.7|13620.9|13619.9|9895
1660892400000|2022-08-19 07:00:00|13649.5|13648.5|13666.9|13665.9|13669.5|13668.5|13645.3|13644.3|11125
1660896000000|2022-08-19 08:00:00|13666.8|13665.8|13648.5|13647.5|13677.1|13676.1|13641.1|13640.1|10339
1660899600000|2022-08-19 09:00:00|13648.4|13647.4|13658.5|13657.8|13662.1|13661.2|13639.7|13638.7|7805
1660903200000|2022-08-19 10:00:00|13658.9|13657.9|13687.1|13686.1|13689.1|13688.1|13657.4|13656.4|8110
1660906800000|2022-08-19 11:00:00|13687|13686|13703.1|13702.1|13714.5|13713.5|13681.9|13680.9|9825
1660910400000|2022-08-19 12:00:00|13702.9|13701.9|13683.2|13682.2|13708|13707.2|13681.5|13680.5|10587
1660914000000|2022-08-19 13:00:00|13683.4|13682.4|13692.3|13691.3|13709.4|13708.4|13672.8|13671.8|10867
1660917600000|2022-08-19 14:00:00|13692.4|13691.4|13713|13712|13723.8|13722.8|13686.7|13685.5|9889
1660921200000|2022-08-19 15:00:00|13713.1|13712.1|13702.8|13702.1|13721.2|13720.3|13696.5|13695.5|8181
1660924800000|2022-08-19 16:00:00|13702.7|13702|13687.8|13687.1|13702.9|13702.1|13684.1|13683.2|5181
1660928400000|2022-08-19 17:00:00|13688|13687|13680.8|13679.8|13690.9|13690.1|13676.2|13675.2|4419
1660932000000|2022-08-19 18:00:00|13681|13680.3|13690.1|13689.1|13690.4|13689.5|13674.7|13673.7|4366
1660935600000|2022-08-19 19:00:00|13689.5|13688.5|13679.5|13678.5|13689.8|13688.5|13678.9|13677.7|3390
1660939200000|2022-08-19 20:00:00|13679.9|13678.3|13693.8|13687.8|13706.7|13700.7|13677.8|13676.2|4173
1661112000000|2022-08-21 20:00:00|13689.5|13677.5|13690.9|13685.7|13708.4|13696.4|13682.1|13670.1|43
1661115600000|2022-08-21 21:00:00|13690.8|13685.5|13687.7|13681.7|13690.8|13686.2|13686.7|13681.3|677
1661119200000|2022-08-21 22:00:00|13687.4|13681.4|13701.9|13699.1|13705.3|13702.7|13683.6|13681.1|9809
1661122800000|2022-08-21 23:00:00|13701.8|13699.2|13703.6|13702.1|13708.7|13707.5|13693.6|13692.4|9208
1661126400000|2022-08-22 00:00:00|13703.3|13702.3|13726.7|13725.7|13728.6|13727.6|13695.5|13694.2|10267
1661130000000|2022-08-22 01:00:00|13727.7|13726.7|13734|13733|13740.3|13739.3|13719.4|13718.4|8063
1661133600000|2022-08-22 02:00:00|13733.2|13732.2|13731.4|13730.4|13744.1|13743.1|13728.3|13727.3|6613
1661137200000|2022-08-22 03:00:00|13731.5|13730.5|13724.7|13723.7|13736.9|13735.9|13720.4|13719.5|6066
1661140800000|2022-08-22 04:00:00|13724.6|13723.6|13724.7|13724|13726.7|13725.7|13711.5|13710.5|5273
1661144400000|2022-08-22 05:00:00|13724.8|13723.8|13729.6|13728.6|13729.6|13728.6|13715.5|13714.5|6706
1661148000000|2022-08-22 06:00:00|13729.7|13728.7|13707.1|13706.1|13731|13730.1|13692.4|13691.4|10310
1661151600000|2022-08-22 07:00:00|13706.7|13705.7|13685.2|13684.2|13706.7|13705.7|13677.4|13676.4|10569
1661155200000|2022-08-22 08:00:00|13685.6|13683.9|13694.1|13693.1|13698.5|13697.5|13670.4|13669.4|10118
1661158800000|2022-08-22 09:00:00|13693.8|13692.8|13677.6|13676.6|13701.5|13700.6|13675.2|13674.2|8138
1661162400000|2022-08-22 10:00:00|13677.7|13676.7|13704.3|13703.3|13707.5|13706.5|13677.2|13676.2|7701
1661166000000|2022-08-22 11:00:00|13704.2|13703.2|13698.6|13697.6|13710.8|13709.8|13690.2|13689.3|7365
1661169600000|2022-08-22 12:00:00|13698.8|13697.8|13718.7|13717.7|13725.1|13724.4|13698.8|13697.8|9042
1661173200000|2022-08-22 13:00:00|13718.8|13717.8|13736.1|13735.1|13737.7|13736.7|13702.8|13701.8|10391
1661176800000|2022-08-22 14:00:00|13736.4|13735.4|13719.1|13718.1|13738.5|13737.5|13713.4|13712.1|9905
1661180400000|2022-08-22 15:00:00|13719.3|13718.3|13758|13757|13765.5|13764.5|13717.4|13716.4|10311
1661184000000|2022-08-22 16:00:00|13757.9|13756.9|13745.9|13745.2|13759.2|13758.5|13736.8|13735.9|5711
1661187600000|2022-08-22 17:00:00|13746|13745|13744.9|13743.9|13750.8|13749.6|13735.8|13734.9|5467
1661191200000|2022-08-22 18:00:00|13744.8|13743.8|13752.5|13751.8|13753.8|13753.1|13739.5|13738.5|4555
1661194800000|2022-08-22 19:00:00|13752.9|13752.2|13745|13744|13753|13752.2|13738.6|13737.6|4144
1661198400000|2022-08-22 20:00:00|13745.2|13744.2|13751.9|13745.9|13754.8|13752.4|13744.8|13743.5|3482
1661202000000|2022-08-22 21:00:00|13751.7|13745.7|13752.3|13748.4|13754|13749.9|13747.3|13741.3|4417
1661205600000|2022-08-22 22:00:00|13752.1|13748.3|13746.2|13745.2|13753.7|13752|13744.3|13742.1|9156
1661209200000|2022-08-22 23:00:00|13746.5|13744.9|13758.3|13757.3|13762.3|13761|13744.2|13742.9|6295
1661212800000|2022-08-23 00:00:00|13758.5|13757.5|13725.4|13724.4|13772.1|13770.7|13720.6|13719.3|12189
1661216400000|2022-08-23 01:00:00|13725.5|13724.5|13714.8|13713.8|13737.4|13736.4|13713.1|13712.1|8681
1661220000000|2022-08-23 02:00:00|13715.3|13714.3|13728.8|13727.8|13729.7|13728.7|13708.7|13707.7|6596
1661223600000|2022-08-23 03:00:00|13728.9|13727.9|13720.8|13719.8|13734.3|13733.3|13718.4|13717.4|5311
1661227200000|2022-08-23 04:00:00|13721|13720|13729.2|13728.2|13729.7|13728.7|13710.8|13709.8|5739
1661230800000|2022-08-23 05:00:00|13729.1|13728.4|13729.4|13728.4|13733.7|13732.7|13718.7|13717.7|7813
1661234400000|2022-08-23 06:00:00|13729.5|13728.5|13714.7|13713.7|13742.6|13741.6|13712.8|13711.8|9714
1661238000000|2022-08-23 07:00:00|13714.9|13713.9|13728.1|13727.1|13730.4|13729.3|13704.7|13703.1|14915
1661241600000|2022-08-23 08:00:00|13728.4|13726.8|13721.9|13720.9|13734.1|13732.8|13718|13716.9|10353
1661245200000|2022-08-23 09:00:00|13722|13721|13737.2|13736.2|13742.4|13741.4|13722|13721|8050
1661248800000|2022-08-23 10:00:00|13737.5|13736.8|13745.1|13744.1|13755.2|13754.2|13733|13731.8|7702
1661252400000|2022-08-23 11:00:00|13745.2|13744.2|13737.9|13736.9|13746.7|13745.5|13727.7|13726.7|7152
1661256000000|2022-08-23 12:00:00|13737.8|13736.8|13753|13751.5|13765.1|13764.1|13732.8|13731.6|11241
1661259600000|2022-08-23 13:00:00|13752.7|13751.7|13682.4|13679.4|13762.5|13761.5|13665.4|13663.7|15934
1661263200000|2022-08-23 14:00:00|13682.1|13679.3|13626.5|13625.5|13682.6|13680.3|13581.9|13580.1|23108
1661266800000|2022-08-23 15:00:00|13626.6|13625.6|13637.6|13636.6|13640.6|13639.3|13598.8|13597.8|12874
1661270400000|2022-08-23 16:00:00|13637.8|13636.8|13644.2|13643.2|13648.1|13647.1|13634.1|13633.1|8247
1661274000000|2022-08-23 17:00:00|13644.3|13643.3|13679.5|13678.5|13687.5|13686.5|13642.3|13641.3|9376
1661277600000|2022-08-23 18:00:00|13679.4|13678.4|13689.1|13688.1|13689.2|13688.2|13670.2|13669.1|7159
1661281200000|2022-08-23 19:00:00|13689|13688|13680.8|13679.1|13689|13688|13677.1|13675.6|6427
1661284800000|2022-08-23 20:00:00|13680.9|13679.9|13680.7|13674.7|13683.6|13682.1|13674.7|13673|5633
1661288400000|2022-08-23 21:00:00|13680.8|13674.8|13676.8|13670.8|13685.5|13679.5|13675.6|13670.5|8877
1661292000000|2022-08-23 22:00:00|13676.7|13670.7|13662.9|13661.9|13678.9|13673|13661.8|13659.8|7819
1661295600000|2022-08-23 23:00:00|13663.2|13661.7|13675|13674|13685.5|13684.5|13662.8|13661.3|12095
1661299200000|2022-08-24 00:00:00|13675.1|13674.1|13690.7|13689.7|13695.5|13694.5|13666.2|13663.9|11806
1661302800000|2022-08-24 01:00:00|13690.6|13689.6|13685.7|13684.1|13704.8|13703.8|13677.8|13676.2|11319
1661306400000|2022-08-24 02:00:00|13685.4|13684.4|13691.2|13689.7|13696.2|13695|13676.8|13675.4|9635
1661310000000|2022-08-24 03:00:00|13690.9|13689.9|13681.5|13680.5|13692.7|13691.6|13679.9|13678.9|9053
1661313600000|2022-08-24 04:00:00|13681.6|13680.6|13649.3|13648.3|13684.5|13683.5|13636.6|13635.6|9888
1661317200000|2022-08-24 05:00:00|13649.4|13648.4|13665.1|13664.1|13667.1|13665.2|13638.7|13637.6|7994
1661320800000|2022-08-24 06:00:00|13665|13664|13665.7|13664.7|13680.1|13678.8|13662.4|13661.4|10302
1661324400000|2022-08-24 07:00:00|13665.6|13664.6|13655.2|13654.2|13685.8|13684.8|13652.3|13651.3|10800
1661328000000|2022-08-24 08:00:00|13655.1|13654.1|13646.8|13645.8|13657.2|13656.2|13642.6|13641.5|10038
1661331600000|2022-08-24 09:00:00|13646.7|13645.7|13647.4|13646.4|13650.2|13649|13618|13616.7|10890
1661335200000|2022-08-24 10:00:00|13647.5|13646.5|13678.2|13676.4|13680.1|13679.1|13639.7|13638.7|9876
1661338800000|2022-08-24 11:00:00|13677.8|13676.8|13672.3|13671.3|13687.5|13686.3|13665.3|13664|9473
1661342400000|2022-08-24 12:00:00|13672.2|13671.2|13687|13686|13702.3|13701.3|13655.8|13654.8|14919
1661346000000|2022-08-24 13:00:00|13686.9|13685.9|13710.6|13709.6|13717.8|13716.7|13683|13682|13485
1661349600000|2022-08-24 14:00:00|13710.1|13709.1|13677.2|13676.2|13725.1|13724.1|13670.4|13669.4|13314
1661353200000|2022-08-24 15:00:00|13677.3|13676.3|13693.3|13692.3|13696.5|13695.7|13673|13672|9952
1661356800000|2022-08-24 16:00:00|13693.4|13691.8|13707.9|13706.9|13714.8|13714|13692|13691|6179
1661360400000|2022-08-24 17:00:00|13707.8|13706.8|13706.8|13706.1|13714.7|13713.8|13700.9|13700|5053
1661364000000|2022-08-24 18:00:00|13706.9|13706.2|13709.6|13708.6|13711|13710.2|13701.4|13700.7|3828
1661367600000|2022-08-24 19:00:00|13709.7|13708.7|13710.7|13709.7|13721.8|13720.8|13704.9|13703.9|3836
1661371200000|2022-08-24 20:00:00|13710.9|13709.9|13716|13710|13718.9|13715|13707.8|13707.1|4107
1661374800000|2022-08-24 21:00:00|13716.1|13710.1|13712.4|13709.3|13718.9|13712.9|13706.6|13700.6|7906
1661378400000|2022-08-24 22:00:00|13712.7|13709|13710|13707.4|13712.9|13710.5|13698.5|13696.9|8234
1661382000000|2022-08-24 23:00:00|13709.7|13707.7|13710.6|13709|13715.3|13714.1|13703.9|13702.9|6826
1661385600000|2022-08-25 00:00:00|13710.7|13709.1|13694.5|13693.5|13721.1|13719.8|13674.2|13672.5|10767
1661389200000|2022-08-25 01:00:00|13694.7|13693.7|13671.5|13670.5|13699.3|13698.2|13659.5|13658|9832
1661392800000|2022-08-25 02:00:00|13671.4|13670.4|13682.8|13681.8|13683.7|13682.6|13670.2|13669.1|7948
1661396400000|2022-08-25 03:00:00|13682.7|13681.7|13682.3|13681.3|13686.4|13685.4|13674.2|13673.2|5984
1661400000000|2022-08-25 04:00:00|13682.2|13681.2|13666.8|13665.8|13685.3|13684.3|13661.2|13660.2|6839
1661403600000|2022-08-25 05:00:00|13666.7|13665.7|13669.7|13668.7|13674.5|13673.8|13652.7|13651.7|6827
1661407200000|2022-08-25 06:00:00|13670.2|13669.2|13666.6|13665.6|13679.7|13678.9|13645.4|13644.4|9913
1661410800000|2022-08-25 07:00:00|13666.8|13665.8|13649|13648|13669.5|13668.5|13640.6|13639.6|10470
1661414400000|2022-08-25 08:00:00|13648.9|13647.9|13648.2|13647.2|13660.7|13659.7|13640.5|13639.5|8294
1661418000000|2022-08-25 09:00:00|13648|13647.3|13646.3|13645.6|13655.6|13654.2|13632.4|13631.4|9277
1661421600000|2022-08-25 10:00:00|13646.5|13645.5|13654.1|13653.1|13656.9|13656|13644.5|13643.6|8018
1661425200000|2022-08-25 11:00:00|13654.2|13653.2|13640.8|13639.8|13659.7|13658.8|13632.9|13631.9|7914
1661428800000|2022-08-25 12:00:00|13640.2|13639.5|13668.5|13667.8|13685.4|13683.8|13638.2|13637.4|11460
1661432400000|2022-08-25 13:00:00|13668.6|13667.9|13689.8|13688.8|13696.2|13695.2|13663.9|13662.9|10880
1661436000000|2022-08-25 14:00:00|13689.9|13688.9|13671.1|13670.1|13695.8|13695.1|13663.1|13662.1|11183
1661439600000|2022-08-25 15:00:00|13671.2|13670.2|13684.2|13683.5|13685|13684|13661.4|13660.4|9350
1661443200000|2022-08-25 16:00:00|13684.1|13683.4|13664.9|13663.9|13689.7|13688.7|13663.3|13662.5|5933
1661446800000|2022-08-25 17:00:00|13664.8|13663.8|13646.4|13645.7|13666.5|13665.5|13640.3|13639.4|6409
1661450400000|2022-08-25 18:00:00|13646.3|13645.6|13646|13645|13656.2|13655.4|13643.4|13642.5|5370
1661454000000|2022-08-25 19:00:00|13646.2|13645.2|13652|13651.3|13656.1|13655.2|13646.2|13645|3879
1661457600000|2022-08-25 20:00:00|13652.1|13651.1|13652.3|13646.3|13656.9|13654.6|13648.7|13645.2|3305
1661461200000|2022-08-25 21:00:00|13652.4|13646.4|13651.3|13647.7|13660.5|13654.5|13650.3|13644.9|5493
1661464800000|2022-08-25 22:00:00|13652.1|13648.2|13652.2|13650.6|13654.3|13652.6|13642.8|13641|5920
1661468400000|2022-08-25 23:00:00|13651.9|13650.9|13657|13656|13663.3|13662.2|13651.8|13649.1|5583
1661472000000|2022-08-26 00:00:00|13657.2|13656.2|13669.4|13668.4|13675.2|13674.1|13649.9|13648.9|7348
1661475600000|2022-08-26 01:00:00|13669.5|13668.5|13676|13675|13678.7|13677.7|13662|13660.7|6968
1661479200000|2022-08-26 02:00:00|13676.3|13675.6|13672.8|13671.8|13680|13679|13672.6|13671.6|4796
1661482800000|2022-08-26 03:00:00|13672.9|13671.9|13666.3|13665.6|13674.9|13673.9|13666.1|13665.1|3861
1661486400000|2022-08-26 04:00:00|13666.6|13665.5|13684.3|13683.3|13684.4|13683.5|13665.9|13664.9|5173
1661490000000|2022-08-26 05:00:00|13684.2|13683.2|13687.4|13686.4|13689.5|13688.7|13675.3|13674.4|5927
1661493600000|2022-08-26 06:00:00|13687.3|13686.3|13703.4|13702.4|13708.7|13707.7|13684.1|13683.4|7724
1661497200000|2022-08-26 07:00:00|13703.2|13702.2|13703|13702|13713.2|13712.2|13696|13695|8920
1661500800000|2022-08-26 08:00:00|13703.3|13701.8|13691.9|13691.2|13705.2|13704.3|13687.6|13686.9|8307
1661504400000|2022-08-26 09:00:00|13691.8|13691.1|13688.7|13687.7|13696.3|13695.5|13681.5|13680.6|7564
1661508000000|2022-08-26 10:00:00|13688.5|13687.8|13691.3|13690.6|13695.4|13694.5|13686.9|13686.2|6882
1661511600000|2022-08-26 11:00:00|13691.2|13690.5|13698.3|13697.3|13704.6|13703.9|13687.4|13686.5|6939
1661515200000|2022-08-26 12:00:00|13698.4|13697.4|13668.4|13667.4|13702.8|13701.9|13651.4|13649.2|12720
1661518800000|2022-08-26 13:00:00|13668.6|13667.6|13671.7|13666.5|13679.9|13678.9|13645.4|13644.6|15512
1661522400000|2022-08-26 14:00:00|13671.3|13668.4|13730.6|13729.6|13735.3|13734|13622.4|13621.7|24707
1661526000000|2022-08-26 15:00:00|13730.5|13729.5|13707.9|13706.9|13746.3|13745|13690.9|13689.8|13864
1661529600000|2022-08-26 16:00:00|13707.6|13707|13733.9|13732.9|13737.5|13736.5|13704.3|13703.3|9505
1661533200000|2022-08-26 17:00:00|13733.8|13732.8|13734.3|13733.3|13746.3|13745.5|13729.4|13728.5|6739
1661536800000|2022-08-26 18:00:00|13734.5|13733.5|13739.2|13738.2|13742.8|13741.7|13730|13729|5827
1661540400000|2022-08-26 19:00:00|13738.9|13737.9|13745.8|13744.8|13749.4|13748.2|13736.8|13735.5|5862
1661544000000|2022-08-26 20:00:00|13745.7|13744.7|13753.3|13752.3|13755.8|13754|13739.4|13737.7|6574
1661716800000|2022-08-28 20:00:00|13775.6|13767.3|13771.3|13759.3|13775.6|13767.3|13764.4|13754.4|110
1661720400000|2022-08-28 21:00:00|13769.5|13758.1|13765.3|13759.3|13772.9|13764.6|13747.1|13741.1|1744
1661724000000|2022-08-28 22:00:00|13766|13760|13789.1|13786.9|13792.3|13789.6|13765.5|13759.5|10915
1661727600000|2022-08-28 23:00:00|13789.2|13786.8|13817.2|13815.6|13822.2|13820.8|13781.9|13780.4|12764
1661731200000|2022-08-29 00:00:00|13816.9|13815.5|13838.7|13837.7|13840.3|13839.3|13808.9|13807.8|13093
1661734800000|2022-08-29 01:00:00|13838.5|13837.5|13851.9|13850.9|13859.7|13858.7|13825.7|13824.7|10327
1661738400000|2022-08-29 02:00:00|13851.8|13850.8|13846.7|13845.7|13866.6|13865.6|13838.8|13837.1|7366
1661742000000|2022-08-29 03:00:00|13846.8|13845.8|13859|13858|13868.3|13866.9|13845.1|13843.9|5906
1661745600000|2022-08-29 04:00:00|13858.9|13857.9|13887|13886|13889.9|13888.9|13855.5|13854.5|7735
1661749200000|2022-08-29 05:00:00|13886.9|13885.9|13882.6|13881|13900.5|13899.8|13876.3|13875.3|8419
1661752800000|2022-08-29 06:00:00|13882.7|13881.2|13879.4|13878.4|13885.6|13884.7|13866.2|13865.2|8780
1661756400000|2022-08-29 07:00:00|13879.5|13878.8|13870.6|13869.6|13891.1|13890.1|13864.6|13863.8|9485
1661760000000|2022-08-29 08:00:00|13870.8|13869.8|13870.9|13869.9|13887.1|13886.1|13865.7|13864.7|8544
1661763600000|2022-08-29 09:00:00|13870.8|13869.8|13860.3|13859.6|13874.9|13874.2|13856.1|13855.1|7925
1661767200000|2022-08-29 10:00:00|13860.2|13859.5|13851.9|13850.9|13864.3|13863.4|13836.8|13835.8|8304
1661770800000|2022-08-29 11:00:00|13852.2|13851.2|13858.2|13857.2|13866.1|13865.1|13849.4|13848.6|8648
1661774400000|2022-08-29 12:00:00|13858.1|13857.1|13850.8|13849.8|13870.5|13869.5|13827.4|13826|11965
1661778000000|2022-08-29 13:00:00|13850.9|13849.9|13850.5|13849.5|13861.6|13860.6|13838.1|13837.1|10407
1661781600000|2022-08-29 14:00:00|13850.9|13849.3|13873.9|13873.2|13877.5|13876.8|13833.3|13832.3|9631
1661785200000|2022-08-29 15:00:00|13873.8|13873.1|13874.9|13874.2|13885.4|13884.4|13859.4|13858.4|7750
1661788800000|2022-08-29 16:00:00|13874.8|13874.1|13874.3|13873.6|13885.7|13884.8|13869.8|13868.9|6447
1661792400000|2022-08-29 17:00:00|13874.5|13873.5|13876.8|13876.1|13877.4|13876.7|13864.9|13863.9|4627
1661796000000|2022-08-29 18:00:00|13876.7|13876|13882.6|13881.6|13888.5|13887.7|13872.9|13872.2|5884
1661799600000|2022-08-29 19:00:00|13882.4|13881.7|13870.4|13869.4|13883|13881.8|13869.8|13868.6|4682
1661803200000|2022-08-29 20:00:00|13870.6|13869.9|13875.8|13869.8|13876.6|13875|13861.4|13855.4|3521
1661806800000|2022-08-29 21:00:00|13877.2|13871.2|13875.4|13869.4|13879.5|13873.5|13865.8|13859.8|3500
1661810400000|2022-08-29 22:00:00|13875.3|13869.3|13871|13870|13878.8|13877.3|13867|13864.6|7132
1661814000000|2022-08-29 23:00:00|13871.3|13869.7|13865.3|13864.3|13878.1|13876.1|13859|13858|7510
1661817600000|2022-08-30 00:00:00|13865.2|13864.2|13850.1|13849.4|13868.1|13867.1|13844.6|13843.6|8583
1661821200000|2022-08-30 01:00:00|13850.2|13849.5|13860.9|13859.9|13865.9|13864.9|13838.5|13837.4|8848
1661824800000|2022-08-30 02:00:00|13861.7|13860.7|13858.2|13857.2|13868.6|13867.6|13856.2|13855.2|6673
1661828400000|2022-08-30 03:00:00|13858.1|13857.1|13858.5|13857.5|13862.6|13861.6|13850.3|13849.4|5936
1661832000000|2022-08-30 04:00:00|13858.4|13857.4|13849.3|13848.3|13860.1|13859.1|13834.7|13833.7|7113
1661835600000|2022-08-30 05:00:00|13849.4|13848.4|13848.4|13847.4|13851.2|13850.3|13838.7|13837.7|6553
1661839200000|2022-08-30 06:00:00|13848.6|13847.6|13848.5|13847.5|13866.7|13865.7|13844.5|13843.5|10318
1661842800000|2022-08-30 07:00:00|13848.2|13847.2|13846.4|13845.4|13864.3|13863.4|13841.6|13840.6|12165
1661846400000|2022-08-30 08:00:00|13846.3|13845.3|13828.8|13827.8|13846.5|13845.5|13814.1|13812.9|10279
1661850000000|2022-08-30 09:00:00|13828.9|13827.9|13836|13834.5|13839.2|13838.3|13823.5|13822.5|8400
1661853600000|2022-08-30 10:00:00|13835.2|13834.2|13825.8|13824.8|13838.7|13837.7|13823.2|13822.5|8098
1661857200000|2022-08-30 11:00:00|13825.7|13824.7|13820.4|13819.4|13827.2|13826.3|13805.7|13804.8|8941
1661860800000|2022-08-30 12:00:00|13820.7|13819.2|13849.9|13848.9|13850.7|13849.6|13818.7|13817.6|11369
1661864400000|2022-08-30 13:00:00|13850.2|13849.2|13837.4|13835.3|13856.5|13855.8|13817.9|13816.9|11098
1661868000000|2022-08-30 14:00:00|13838.6|13837.9|13889.2|13887.4|13908.3|13906.7|13838.6|13837.9|9475
1661871600000|2022-08-30 15:00:00|13889.7|13888.7|13873.6|13872.6|13896.2|13895.2|13861.8|13861|8234
1661875200000|2022-08-30 16:00:00|13873.7|13872.7|13869.8|13868.8|13877.8|13877.1|13866|13865|7563
1661878800000|2022-08-30 17:00:00|13869.7|13868.7|13875.1|13874.4|13877.6|13876.7|13867.6|13866.7|5844
1661882400000|2022-08-30 18:00:00|13875.3|13874.3|13866.1|13865.4|13875.4|13874.6|13861.5|13860.6|6063
1661886000000|2022-08-30 19:00:00|13866|13865.3|13873.6|13872.6|13880.4|13879.6|13864.5|13863.6|5982
1661889600000|2022-08-30 20:00:00|13873.5|13872.5|13880.6|13877.2|13882.8|13881.2|13872.8|13871.8|3699
1661893200000|2022-08-30 21:00:00|13880.7|13877.1|13879.5|13874|13883.7|13877.7|13875.9|13869.9|8731
1661896800000|2022-08-30 22:00:00|13878.7|13874.6|13879.6|13878.6|13881.2|13879.3|13876.3|13874.1|8244
1661900400000|2022-08-30 23:00:00|13879.9|13878.4|13876.8|13875.8|13885.7|13884.3|13870.2|13869.3|7126
1661904000000|2022-08-31 00:00:00|13876.9|13875.9|13863.6|13862.6|13880.3|13879.3|13844.8|13843.8|8667
1661907600000|2022-08-31 01:00:00|13863.5|13862.5|13856.1|13855.1|13865.9|13864.8|13848.9|13847.7|8220
1661911200000|2022-08-31 02:00:00|13856.3|13855.3|13852.7|13851.7|13860.4|13859.7|13842.6|13841.6|6042
1661914800000|2022-08-31 03:00:00|13852.8|13851.8|13860.1|13859.4|13863.1|13862.1|13847.4|13846.4|5065
1661918400000|2022-08-31 04:00:00|13860|13859.3|13847.5|13846.5|13863|13861.9|13833.8|13832.4|5258
1661922000000|2022-08-31 05:00:00|13847.6|13846.6|13842.5|13841.5|13849.6|13848.5|13837.6|13836.9|6236
1661925600000|2022-08-31 06:00:00|13843.2|13842.2|13832.2|13831.2|13853.3|13852.3|13829.3|13828.4|8553
1661929200000|2022-08-31 07:00:00|13832.5|13831.5|13860.7|13860|13861|13860.2|13827.7|13826.7|9703
1661932800000|2022-08-31 08:00:00|13860.6|13859.9|13859.1|13858.1|13878.6|13877.8|13853.8|13852.9|10409
1661936400000|2022-08-31 09:00:00|13859.2|13858.2|13883.8|13882.8|13885|13884.3|13859.2|13858.2|9397
1661940000000|2022-08-31 10:00:00|13883.9|13882.9|13873.3|13872.6|13890.1|13889.1|13872.1|13871.3|8841
1661943600000|2022-08-31 11:00:00|13873.4|13872.4|13876|13875|13880.2|13879.5|13865.1|13864.2|8169
1661947200000|2022-08-31 12:00:00|13875.9|13874.9|13859.9|13859.2|13878.1|13877.1|13846.7|13844|11609
1661950800000|2022-08-31 13:00:00|13859.8|13859.1|13879|13878.3|13885.7|13885|13848.9|13847.9|11450
1661954400000|2022-08-31 14:00:00|13878.9|13878.2|13862.6|13861.9|13885.2|13884.5|13845.4|13844.6|13107
1661958000000|2022-08-31 15:00:00|13862.5|13861.8|13871.6|13870.6|13874.4|13873.7|13853.9|13852.9|11331
1661961600000|2022-08-31 16:00:00|13871.8|13870.8|13871.6|13870.9|13876|13875.1|13867.9|13867.2|6393
1661965200000|2022-08-31 17:00:00|13871.7|13871|13876.9|13876.2|13880.8|13880.1|13871.5|13870.8|5118
1661968800000|2022-08-31 18:00:00|13876.8|13876.1|13873.5|13872.5|13878.2|13877.2|13863.7|13862.8|5187
1661972400000|2022-08-31 19:00:00|13873.1|13872.1|13892.2|13891.2|13896|13895|13870.6|13869.6|6679
1661976000000|2022-08-31 20:00:00|13892.1|13891.4|13897.9|13894.4|13901.2|13900.2|13890.4|13889.7|5207
1661979600000|2022-08-31 21:00:00|13897.8|13894.3|13909.9|13906.2|13911.4|13907.9|13887.8|13881.8|7617
1661983200000|2022-08-31 22:00:00|13909.6|13906|13908.6|13907.1|13916|13913.7|13903.1|13900.4|8051
1661986800000|2022-08-31 23:00:00|13908.7|13907.2|13933.8|13932.8|13944.7|13943.5|13907.9|13906.6|9417
1661990400000|2022-09-01 00:00:00|13933.7|13932.7|13948.2|13947.2|13959.4|13958.3|13929.3|13928.3|12694
1661994000000|2022-09-01 01:00:00|13947.9|13946.9|13951.1|13950.1|13969.2|13968|13936.6|13935.6|11094
1661997600000|2022-09-01 02:00:00|13951.4|13950.4|13949.6|13948.6|13955.3|13954.2|13943.1|13941.9|6938
1662001200000|2022-09-01 03:00:00|13949.5|13948.5|13953|13952|13963|13962|13945.5|13944.8|6202
1662004800000|2022-09-01 04:00:00|13952.9|13951.9|13951.1|13950.1|13958|13957|13947.7|13946.7|6192
1662008400000|2022-09-01 05:00:00|13951.2|13950.2|13933.9|13932.9|13952.1|13951.1|13931.1|13929.6|6751
1662012000000|2022-09-01 06:00:00|13934.1|13933.1|13937.8|13936.8|13946.1|13945.1|13928.6|13927.7|9840
1662015600000|2022-09-01 07:00:00|13937.9|13936.9|13928.6|13927.6|13943.9|13942.9|13914.4|13913.4|10268
1662019200000|2022-09-01 08:00:00|13928.7|13927.7|13922.7|13921.7|13935.2|13934.2|13909|13907.5|10806
1662022800000|2022-09-01 09:00:00|13921.9|13920.9|13915.4|13914.4|13927.8|13927|13906.6|13905.6|10425
1662026400000|2022-09-01 10:00:00|13915.5|13914.5|13930.4|13929.4|13937.3|13936.3|13911.8|13910.8|8653
1662030000000|2022-09-01 11:00:00|13930.3|13929.3|13923.1|13922.1|13936.1|13935.1|13916|13915.3|7839
1662033600000|2022-09-01 12:00:00|13923|13922|13956.4|13955.4|13970.7|13969.7|13919.2|13918.4|11450
1662037200000|2022-09-01 13:00:00|13956.5|13955.5|13952.7|13946.7|13962.5|13961.5|13939|13936.3|11637
1662040800000|2022-09-01 14:00:00|13953.1|13947.5|14005.4|14004.4|14022.9|14021.8|13953.1|13947.5|16641
1662044400000|2022-09-01 15:00:00|14005.6|14004.6|13993.6|13992.6|14005.6|14004.6|13983.9|13982.9|10632
1662048000000|2022-09-01 16:00:00|13993.7|13992.7|14005.1|14004.1|14005.4|14004.5|13987.8|13986.8|7311
1662051600000|2022-09-01 17:00:00|14005.2|14004.2|14002.1|14001.4|14015.3|14014.3|13999.7|13998.6|5420
1662055200000|2022-09-01 18:00:00|14001.6|14000.9|14022.9|14022.2|14023.4|14022.6|13993.7|13992.9|5830
1662058800000|2022-09-01 19:00:00|14023.3|14022.3|14020.9|14019.9|14023.5|14022.7|14008.8|14007.9|5081
1662062400000|2022-09-01 20:00:00|14020.8|14020.2|14022.2|14019.3|14023.8|14022|14017.6|14015.9|3388
1662066000000|2022-09-01 21:00:00|14022.1|14019.5|14024.8|14019.8|14026.8|14022.3|14018.6|14012.6|2036
1662069600000|2022-09-01 22:00:00|14025.3|14019.3|14020.1|14018.1|14025.6|14022.2|14016|14014.3|6927
1662073200000|2022-09-01 23:00:00|14020|14018.4|14009.4|14008.4|14027.8|14026.8|14004.9|14003.7|7103
1662076800000|2022-09-02 00:00:00|14009.5|14008.5|14009.2|14008.2|14013.3|14012.3|13987.7|13986.7|8783
1662080400000|2022-09-02 01:00:00|14009.3|14008.3|14013.9|14012.9|14015.9|14014.9|13994.2|13993.4|8595
1662084000000|2022-09-02 02:00:00|14015|14014|14014.1|14013.1|14020.9|14019.9|14006.6|14005.7|6087
1662087600000|2022-09-02 03:00:00|14014.2|14013.2|14015.7|14014.7|14019.6|14018.6|14010.5|14009.7|4366
1662091200000|2022-09-02 04:00:00|14015.8|14014.8|14034.9|14033.9|14040.5|14039.5|14013.7|14012.9|5593
1662094800000|2022-09-02 05:00:00|14035|14034|14034.1|14033.1|14039.9|14038.7|14027.8|14026.8|6699
1662098400000|2022-09-02 06:00:00|14034.2|14033.2|14026.5|14025.5|14044.1|14042.8|14021|14020.1|8273
1662102000000|2022-09-02 07:00:00|14026.7|14025.7|14025.3|14024.3|14031.3|14030.1|14014.7|14013.7|7985
1662105600000|2022-09-02 08:00:00|14025.2|14024.2|14033.7|14033|14034.2|14033.2|14024.7|14023.9|6941
1662109200000|2022-09-02 09:00:00|14033.6|14032.9|14037.9|14036.9|14041.2|14040.4|14029.9|14028.9|6400
1662112800000|2022-09-02 10:00:00|14038.2|14037.2|14032|14031.3|14039.7|14038.9|14027.5|14026.6|7071
1662116400000|2022-09-02 11:00:00|14031.7|14031|14043.9|14043.2|14049.3|14048.5|14029.2|14028.5|7874
1662120000000|2022-09-02 12:00:00|14044|14043.3|14058.5|14057.5|14080.6|14079.6|13994.9|13992.5|11048
1662123600000|2022-09-02 13:00:00|14058.6|14057.6|14015.6|14013.1|14069.4|14068.4|14000.1|13999|10180
1662127200000|2022-09-02 14:00:00|14015.8|14012.8|14004.2|14003.2|14022.7|14021.7|13996.8|13994.8|8320
1662130800000|2022-09-02 15:00:00|14004.1|14003.1|14005.7|14004.7|14026.4|14025.4|13992.4|13991.4|6690
1662134400000|2022-09-02 16:00:00|14005.6|14004.9|14023.7|14022.7|14027.8|14026.8|14003|14002.3|6731
1662138000000|2022-09-02 17:00:00|14023.6|14022.9|14012.1|14011.1|14026|14025|14006.6|14005.7|5733
1662141600000|2022-09-02 18:00:00|14011.7|14011|14013.1|14012.4|14015.3|14014.4|14008.4|14007.5|3897
1662145200000|2022-09-02 19:00:00|14012.9|14012.2|14025|14024|14032.8|14032|14010.9|14010.1|3642
1662148800000|2022-09-02 20:00:00|14025.1|14024.1|14021.2|14020.2|14027.4|14024.8|14016.8|14015.8|2654
1662321600000|2022-09-04 20:00:00|14019.3|14008.5|14021.1|14012|14022.7|14012.4|14010.4|13998.4|290
1662325200000|2022-09-04 21:00:00|14021.8|14012.4|14019.5|14013.5|14025.8|14017.1|14014.4|14008.4|1817
1662328800000|2022-09-04 22:00:00|14020.7|14014.7|14034.2|14033.2|14044.7|14042.7|14013.5|14010.4|7477
1662332400000|2022-09-04 23:00:00|14034.7|14032.9|14054.7|14053.7|14056|14054.7|14032.7|14031.7|6059
1662336000000|2022-09-05 00:00:00|14055.1|14053.5|14031.8|14030.8|14056.2|14055.2|14028.7|14027.7|7368
1662339600000|2022-09-05 01:00:00|14031.7|14030.7|14017.3|14016.3|14033.6|14032.4|14012.4|14011.4|7402
1662343200000|2022-09-05 02:00:00|14017.4|14016.4|14029.9|14028.9|14036.9|14035.9|14013.2|14012.2|6802
1662346800000|2022-09-05 03:00:00|14029.8|14028.8|14035.3|14034.3|14035.6|14034.7|14025.8|14024.9|5127
1662350400000|2022-09-05 04:00:00|14035.5|14034.5|14035.9|14034.9|14042.5|14041.5|14029.8|14028.9|5402
1662354000000|2022-09-05 05:00:00|14036.1|14035.1|14035.7|14034.7|14048.8|14047.8|14032.7|14031.5|6894
1662357600000|2022-09-05 06:00:00|14036.2|14035.2|14036.7|14035.7|14045.9|14044.9|14030.4|14029.4|7345
1662361200000|2022-09-05 07:00:00|14036.8|14035.8|14057.6|14056.6|14060.3|14059.3|14034.2|14033.2|7598
1662364800000|2022-09-05 08:00:00|14057.4|14056.7|14054.4|14053.4|14059.4|14058.5|14044.3|14043.3|6861
1662368400000|2022-09-05 09:00:00|14054.5|14053.5|14043.9|14042.9|14057.4|14056.6|14038.3|14037.4|6893
1662372000000|2022-09-05 10:00:00|14043.7|14042.7|14050.4|14049.4|14050.5|14049.5|14040.1|14039.4|6298
1662375600000|2022-09-05 11:00:00|14050.5|14049.5|14050.9|14050.2|14056.3|14055.3|14046.9|14046|5430
1662379200000|2022-09-05 12:00:00|14050.8|14050.1|14059.2|14058.2|14065.6|14064.9|14050.5|14049.7|6489
1662382800000|2022-09-05 13:00:00|14059|14058|14061.1|14060.4|14067|14066|14053.9|14053.1|4857
1662386400000|2022-09-05 14:00:00|14061.5|14060.8|14056.5|14055.5|14063.1|14062.2|14050.3|14049.5|4331
1662390000000|2022-09-05 15:00:00|14056.2|14055.3|14049.3|14048.6|14056.3|14055.4|14049|14048.1|2982
1662393600000|2022-09-05 16:00:00|14049.2|14048.5|14053.7|14051.6|14055.8|14055.1|14049.1|14048.3|2710
1662397200000|2022-09-05 17:00:00|14053.6|14051.7|14055.3|14054.3|14056.7|14055.2|14051.9|14050.2|1610
1662400800000|2022-09-05 18:00:00|14055.7|14054.7|14055|14054|14057.6|14056.2|14054.1|14052.9|1742
1662404400000|2022-09-05 19:00:00|14055.3|14053.8|14056.2|14054.1|14057.7|14056.4|14053.9|14052.6|2726
1662408000000|2022-09-05 20:00:00|14056.1|14054.2|14063.1|14057.1|14063.6|14058.9|14055.1|14053.5|3971
1662411600000|2022-09-05 21:00:00|14063.7|14057.7|14060.5|14057.4|14064.6|14058.6|14059.7|14055.2|7321
1662415200000|2022-09-05 22:00:00|14060.4|14057.3|14047.4|14046.4|14061.2|14057.9|14044.6|14042.9|6413
1662418800000|2022-09-05 23:00:00|14047.2|14046.2|14044.2|14043.2|14052|14050.7|14035|14034|4966
1662422400000|2022-09-06 00:00:00|14043.3|14042.3|14028.9|14027.9|14045.8|14044.8|14025.7|14024.7|6434
1662426000000|2022-09-06 01:00:00|14028.8|14027.8|14042|14041|14044.1|14042.8|14028.8|14027.8|5230
1662429600000|2022-09-06 02:00:00|14042.1|14041.1|14048.2|14047.2|14057.2|14056.4|14039.1|14038|5230
1662433200000|2022-09-06 03:00:00|14048.5|14047|14060.3|14059.3|14061.4|14060.4|14047.8|14046.8|4123
1662436800000|2022-09-06 04:00:00|14060.2|14059.2|14093.2|14092.2|14097.2|14096.2|14057.8|14056.7|6421
1662440400000|2022-09-06 05:00:00|14093.5|14092.4|14105.2|14104.2|14110.4|14109.2|14085.9|14085|6033
1662444000000|2022-09-06 06:00:00|14105.1|14104.1|14118.4|14117.4|14124.7|14123.7|14103.2|14102.2|6785
1662447600000|2022-09-06 07:00:00|14118.6|14117.6|14154.4|14153.4|14174.3|14173.3|14116.5|14115.5|9051
1662451200000|2022-09-06 08:00:00|14154.5|14153.5|14169.6|14168.6|14186.8|14185.8|14151.9|14150.9|7559
1662454800000|2022-09-06 09:00:00|14169.8|14168.8|14167.1|14166.1|14180.3|14179.6|14158.6|14157.6|6374
1662458400000|2022-09-06 10:00:00|14167|14166|14176.1|14175.1|14181.7|14180.7|14157.6|14156.6|6518
1662462000000|2022-09-06 11:00:00|14176.2|14175.2|14191.4|14190.4|14211.4|14210.4|14172|14171.3|6777
1662465600000|2022-09-06 12:00:00|14191.5|14190.5|14238.4|14237.4|14240.4|14239.3|14187.9|14187.1|8155
1662469200000|2022-09-06 13:00:00|14237.8|14237.1|14257.8|14254|14257.8|14254.6|14231.7|14229.8|9041
1662472800000|2022-09-06 14:00:00|14263.4|14258.8|14271|14270|14294.9|14289.8|14255.5|14254.8|10229
1662476400000|2022-09-06 15:00:00|14271.9|14270.9|14295.5|14294.8|14298.3|14297.3|14257.2|14256|7602
1662480000000|2022-09-06 16:00:00|14295.6|14294.9|14294|14293.3|14307.9|14307|14283.8|14282.8|5727
1662483600000|2022-09-06 17:00:00|14294.1|14293|14295.3|14294.6|14297.3|14296.3|14284.1|14283.4|4234
1662487200000|2022-09-06 18:00:00|14295.2|14294.5|14289.3|14288.3|14297.4|14296.7|14286|14285.3|4504
1662490800000|2022-09-06 19:00:00|14289.1|14288.4|14281.2|14280.2|14289.1|14288.4|14276.5|14275.6|4345
1662494400000|2022-09-06 20:00:00|14281.1|14280.4|14281.2|14278.7|14284.4|14283.5|14278.7|14277.7|3769
1662498000000|2022-09-06 21:00:00|14281.4|14278.6|14280.7|14274.7|14285|14279|14273.3|14267.3|4450
1662501600000|2022-09-06 22:00:00|14280.6|14274.8|14335.7|14333.6|14361.9|14356.1|14277.4|14273.7|8619
1662505200000|2022-09-06 23:00:00|14335.6|14333.8|14317.4|14315.6|14338.3|14336.3|14304.1|14303.1|11140
1662508800000|2022-09-07 00:00:00|14316.8|14315|14311.1|14309.5|14335.1|14333.7|14293.7|14292|12285
1662512400000|2022-09-07 01:00:00|14311.3|14309.6|14317.8|14315.9|14332.5|14331.2|14305.3|14304.3|11052
1662516000000|2022-09-07 02:00:00|14317.9|14315.7|14370.8|14368.4|14374.9|14372.9|14315.4|14314.4|11437
1662519600000|2022-09-07 03:00:00|14370.6|14368.8|14401|14400|14410.2|14408.4|14357.1|14355.5|12347
1662523200000|2022-09-07 04:00:00|14401.2|14400.2|14399.9|14398.9|14439.4|14438|14385.7|14384.7|11658
1662526800000|2022-09-07 05:00:00|14399.7|14398.7|14415.4|14413.7|14416.8|14415.7|14376.6|14375.3|10171
1662530400000|2022-09-07 06:00:00|14415.3|14413.6|14410.9|14409.9|14426.8|14425.3|14388|14387|8987
1662534000000|2022-09-07 07:00:00|14411.1|14410.1|14390.8|14389.8|14421.2|14420.1|14385.9|14384.9|9731
1662537600000|2022-09-07 08:00:00|14390.7|14389.7|14406.1|14405.1|14410.6|14409.6|14388.3|14387.3|7947
1662541200000|2022-09-07 09:00:00|14406.2|14405.2|14412|14411|14419.1|14418.2|14403.5|14402.5|6789
1662544800000|2022-09-07 10:00:00|14412.1|14411.1|14470.6|14469.6|14474.9|14471.5|14410.6|14409.6|8255
1662548400000|2022-09-07 11:00:00|14470.9|14469.9|14497.3|14496.3|14499.6|14498.7|14467|14466|8776
1662552000000|2022-09-07 12:00:00|14496.6|14495.6|14482.5|14481.5|14496.6|14495.6|14459.1|14457.2|9200
1662555600000|2022-09-07 13:00:00|14482.9|14482.2|14487.1|14486.1|14495.8|14494.8|14466.1|14464.9|8585
1662559200000|2022-09-07 14:00:00|14487.4|14485.9|14450.3|14449.3|14488.8|14487.8|14422.7|14421.3|9700
1662562800000|2022-09-07 15:00:00|14450.1|14449.1|14439.2|14438.2|14457.7|14456.7|14431.6|14430.4|7505
1662566400000|2022-09-07 16:00:00|14439.3|14438.3|14430.7|14429.7|14445.3|14444.3|14416.1|14414.5|6305
1662570000000|2022-09-07 17:00:00|14430.6|14429.6|14394.3|14393.3|14432.6|14431.5|14384.3|14383.3|6788
1662573600000|2022-09-07 18:00:00|14394.6|14393.1|14414.2|14413.2|14415.2|14414.5|14393.2|14392.4|5402
1662577200000|2022-09-07 19:00:00|14413.9|14413.3|14372.5|14371.5|14414.8|14414|14367.9|14366.9|4879
1662580800000|2022-09-07 20:00:00|14372.6|14371.6|14376.8|14372.4|14385.8|14385|14372.5|14370.5|4295
1662584400000|2022-09-07 21:00:00|14376.9|14371.8|14376.4|14371.6|14384.5|14378.5|14374.5|14368.5|4434
1662588000000|2022-09-07 22:00:00|14376.3|14372|14404.4|14402.1|14414.4|14412.3|14373.9|14370.5|8022
1662591600000|2022-09-07 23:00:00|14404.5|14402|14409.9|14408.9|14432.2|14430.7|14401.5|14399.6|7257
1662595200000|2022-09-08 00:00:00|14410|14409|14434|14433|14456.5|14455.5|14399.5|14398.5|8151
1662598800000|2022-09-08 01:00:00|14434.3|14432.8|14415.5|14414.5|14434.3|14432.8|14393.4|14392.4|8032
1662602400000|2022-09-08 02:00:00|14415.4|14414.4|14421.2|14420.2|14425.9|14424.9|14407.2|14406.2|5750
1662606000000|2022-09-08 03:00:00|14421.5|14420.5|14401.1|14400.1|14431.9|14430.9|14396.7|14395.7|7277
1662609600000|2022-09-08 04:00:00|14401|14400|14401.4|14400.4|14405.4|14404.4|14370.3|14369.3|6315
1662613200000|2022-09-08 05:00:00|14400.8|14399.8|14376.6|14374.9|14412.4|14411.4|14355|14353|7133
1662616800000|2022-09-08 06:00:00|14377.2|14376.2|14367.1|14366.1|14382.1|14380.6|14346.8|14345.2|7906
1662620400000|2022-09-08 07:00:00|14366.4|14365.4|14383.1|14382.1|14393.9|14392.9|14362.2|14361|8195
1662624000000|2022-09-08 08:00:00|14382.8|14381.8|14404.7|14403.7|14415.6|14414.6|14344.2|14342.4|9022
1662627600000|2022-09-08 09:00:00|14405|14404|14387.6|14386.9|14414.5|14413.2|14384.8|14383.8|6415
1662631200000|2022-09-08 10:00:00|14387.7|14387|14368.2|14367.5|14392.4|14391.5|14361.1|14359.9|6269
1662634800000|2022-09-08 11:00:00|14368.9|14368.2|14348.6|14347.9|14373.7|14372.7|14332.4|14331.2|6659
1662638400000|2022-09-08 12:00:00|14348|14347.3|14413.8|14412.8|14417.2|14416.2|14341|14338.8|11785
1662642000000|2022-09-08 13:00:00|14414.2|14413.2|14394.2|14393.2|14444.9|14443.9|14373.3|14372|12182
1662645600000|2022-09-08 14:00:00|14394.3|14393.3|14395.9|14394.9|14421.3|14420.3|14389|14388|9054
1662649200000|2022-09-08 15:00:00|14395.8|14395.1|14407.8|14406.8|14409|14408|14384.2|14382.9|6930
1662652800000|2022-09-08 16:00:00|14407.7|14406.7|14413.1|14412.4|14425.5|14424.5|14402.3|14401.1|6478
1662656400000|2022-09-08 17:00:00|14413|14412|14406.6|14405.6|14418.6|14417.2|14388.6|14387.8|5709
1662660000000|2022-09-08 18:00:00|14406.7|14405.7|14402.2|14401.2|14408.3|14407.6|14389|14388|4592
1662663600000|2022-09-08 19:00:00|14402.1|14401.4|14402.3|14401.3|14402.4|14401.7|14395.2|14394.2|3274
1662667200000|2022-09-08 20:00:00|14402.2|14401.2|14413.5|14408.7|14414.5|14411.4|14399.3|14398.1|3369
1662670800000|2022-09-08 21:00:00|14413.8|14408.4|14414|14410.3|14414.8|14411.2|14410.2|14405.7|6861
1662674400000|2022-09-08 22:00:00|14413.8|14410.6|14401|14399.4|14415|14410.6|14386.5|14385.1|8095
1662678000000|2022-09-08 23:00:00|14400.9|14399.3|14388.5|14386.9|14402.2|14401.1|14380.6|14379.5|7238
1662681600000|2022-09-09 00:00:00|14388|14387|14380.2|14379.2|14396.7|14395.7|14362.9|14361.8|8621
1662685200000|2022-09-09 01:00:00|14380.1|14379.1|14366.8|14365.8|14384|14383|14358|14357|8063
1662688800000|2022-09-09 02:00:00|14367|14366|14371.7|14370.7|14374.9|14373.9|14352|14350.9|7541
1662692400000|2022-09-09 03:00:00|14371.5|14370.5|14315.8|14315.1|14372.7|14371.7|14306.1|14304.9|10659
1662696000000|2022-09-09 04:00:00|14315.9|14314.9|14283.3|14282.3|14322.5|14321.5|14246.5|14244.5|11400
1662699600000|2022-09-09 05:00:00|14282.4|14281.4|14296.5|14295.5|14297.8|14296.8|14272.2|14271.1|7889
1662703200000|2022-09-09 06:00:00|14296.3|14295.3|14268.1|14267.1|14315.5|14314.5|14267.8|14266.6|8494
1662706800000|2022-09-09 07:00:00|14268|14267|14237|14235.4|14271.1|14270.1|14215.2|14214.2|10287
1662710400000|2022-09-09 08:00:00|14236.6|14235.6|14196.5|14195.5|14246.7|14245.3|14190|14188.8|8461
1662714000000|2022-09-09 09:00:00|14196.6|14195.6|14201.2|14200.2|14230|14229|14195.2|14194.2|7162
1662717600000|2022-09-09 10:00:00|14201.3|14200.3|14168.7|14167.7|14201.3|14200.4|14150.8|14149.8|9108
1662721200000|2022-09-09 11:00:00|14168.6|14167.6|14255|14254|14263.7|14262.7|14167.3|14166.3|8910
1662724800000|2022-09-09 12:00:00|14255.2|14254.5|14235.8|14234.8|14282.8|14281.8|14219.5|14218.5|9545
1662728400000|2022-09-09 13:00:00|14235.7|14234.7|14256.6|14255.6|14274.5|14273.5|14216.1|14215.1|11173
1662732000000|2022-09-09 14:00:00|14256.8|14255.8|14244|14243|14263.2|14262.2|14230.1|14229.2|9716
1662735600000|2022-09-09 15:00:00|14243.6|14242.9|14245.2|14244.5|14259.3|14258.3|14241.3|14240.5|7570
1662739200000|2022-09-09 16:00:00|14245.1|14244.4|14255.6|14254.9|14271.4|14270.7|14243.8|14243.1|6196
1662742800000|2022-09-09 17:00:00|14255.7|14255|14269.9|14269.2|14270.1|14269.3|14253.4|14252.4|4654
1662746400000|2022-09-09 18:00:00|14270.5|14269.8|14270.6|14269.6|14277.6|14276.8|14264.8|14264.1|4543
1662750000000|2022-09-09 19:00:00|14270.3|14269.3|14269.6|14268.6|14273.3|14272.3|14259.2|14258.2|3866
1662753600000|2022-09-09 20:00:00|14269.7|14268.7|14261.3|14255.3|14272.9|14271.3|14237.6|14231.6|4796
1662926400000|2022-09-11 20:00:00|14226|14214|14219.5|14208.8|14231.7|14219.7|14206.7|14194.7|505
1662930000000|2022-09-11 21:00:00|14221.6|14209.6|14244.3|14238.3|14253.5|14247.5|14217.3|14208|1992
1662933600000|2022-09-11 22:00:00|14243.6|14237.6|14253.5|14251.5|14262.8|14259.4|14238.3|14235.6|3742
1662937200000|2022-09-11 23:00:00|14267.8|14265.2|14257.2|14256.2|14275.9|14274.7|14253.3|14252.2|5682
1662940800000|2022-09-12 00:00:00|14257.1|14256.1|14281|14280|14296.1|14294.4|14251|14249.5|7898
1662944400000|2022-09-12 01:00:00|14281.1|14280.1|14253.7|14252.7|14282.3|14281.3|14233.7|14232.1|7667
1662948000000|2022-09-12 02:00:00|14253.5|14252.5|14283.7|14282.7|14288.2|14287.2|14253.2|14252.2|5495
1662951600000|2022-09-12 03:00:00|14283.8|14282.8|14295.6|14294.6|14305.2|14303.1|14272.8|14271.8|6078
1662955200000|2022-09-12 04:00:00|14295.7|14294.7|14318.6|14316.9|14325.1|14324.1|14290.2|14289.2|6212
1662958800000|2022-09-12 05:00:00|14318.3|14317.3|14324.7|14323|14331.7|14330.7|14299.7|14298.5|6158
1662962400000|2022-09-12 06:00:00|14324.5|14323.5|14300.4|14299.4|14350.1|14349.1|14297.1|14295.8|7522
1662966000000|2022-09-12 07:00:00|14300.6|14299|14277.6|14276.6|14306|14305|14262.9|14261.9|9630
1662969600000|2022-09-12 08:00:00|14277.7|14276.7|14269.5|14268.5|14296.8|14295.8|14260.8|14259.8|8195
1662973200000|2022-09-12 09:00:00|14269.3|14268.3|14273.3|14272.3|14279.6|14278.7|14252.9|14252.2|7266
1662976800000|2022-09-12 10:00:00|14273.8|14272.8|14261.4|14260.4|14287.6|14286.6|14259|14258|6360
1662980400000|2022-09-12 11:00:00|14261.3|14260.3|14256.1|14255.1|14275.7|14274.7|14242.1|14241.1|6345
1662984000000|2022-09-12 12:00:00|14256.2|14255.2|14253|14252|14267.4|14266.4|14223.7|14222.7|8272
1662987600000|2022-09-12 13:00:00|14253.1|14252.1|14260.2|14259.2|14288.2|14287.2|14248.7|14248|8457
1662991200000|2022-09-12 14:00:00|14260.4|14259.7|14240.5|14239.5|14274.9|14274|14237.9|14236.9|7814
1662994800000|2022-09-12 15:00:00|14240.3|14239.6|14245.2|14244.2|14246.6|14245.6|14231|14230|6650
1662998400000|2022-09-12 16:00:00|14245|14244.3|14221.8|14221.1|14246.4|14245.6|14216.6|14215.6|5318
1663002000000|2022-09-12 17:00:00|14221.5|14220.8|14242.8|14241.8|14244.8|14243.8|14221.3|14220.1|5352
1663005600000|2022-09-12 18:00:00|14242.7|14241.7|14272.8|14272.1|14280.7|14279.8|14242.1|14241.1|5152
1663009200000|2022-09-12 19:00:00|14272.9|14272.2|14283.2|14282.2|14285|14283.9|14272.2|14271.2|3631
1663012800000|2022-09-12 20:00:00|14283.3|14282.3|14286.5|14281.8|14286.5|14285|14276.4|14275.1|2867
1663016400000|2022-09-12 21:00:00|14286.4|14281.3|14284|14279.5|14289.1|14283.1|14281.9|14277.4|8430
1663020000000|2022-09-12 22:00:00|14282.1|14276.1|14273.5|14272.5|14283.3|14279|14254.5|14253.3|7017
1663023600000|2022-09-12 23:00:00|14274.1|14271.8|14259.3|14257.8|14279.4|14277.9|14258.2|14256.9|5845
1663027200000|2022-09-13 00:00:00|14259|14258|14245.9|14244.9|14274.6|14273.6|14243.3|14242.3|8959
1663030800000|2022-09-13 01:00:00|14246|14245|14235.9|14234.9|14273.4|14272.3|14234.8|14233.8|7538
1663034400000|2022-09-13 02:00:00|14236|14235|14258.1|14257.1|14259.4|14258.4|14232.6|14231.4|6762
1663038000000|2022-09-13 03:00:00|14258.4|14256.8|14250.9|14249.9|14259.9|14258.9|14240.1|14239.1|6493
1663041600000|2022-09-13 04:00:00|14251|14250|14258.2|14257.2|14260.4|14259.4|14246.7|14245.7|4205
1663045200000|2022-09-13 05:00:00|14258|14257|14240|14238.5|14258.5|14257.5|14234.8|14233.8|5662
1663048800000|2022-09-13 06:00:00|14239.9|14238.6|14235.5|14234.5|14244.5|14243.2|14204.9|14203.7|7992
1663052400000|2022-09-13 07:00:00|14234.9|14233.9|14226.2|14225.2|14248.8|14247.8|14220.7|14219.7|7869
1663056000000|2022-09-13 08:00:00|14226|14225|14225.8|14224.8|14241.8|14240.8|14221.9|14220.9|7191
1663059600000|2022-09-13 09:00:00|14225.7|14225|14222.8|14221.8|14233.4|14232.4|14217.3|14216.6|6476
1663063200000|2022-09-13 10:00:00|14222.7|14221.7|14208.6|14207.6|14226.9|14225.9|14203.3|14202.3|6113
1663066800000|2022-09-13 11:00:00|14208.7|14207.7|14204.5|14203.5|14209.8|14208.8|14188.4|14187.2|7160
1663070400000|2022-09-13 12:00:00|14204.4|14203.7|14441.5|14440.5|14465.4|14459.4|14163.4|14160.3|12213
1663074000000|2022-09-13 13:00:00|14441.8|14440.3|14412.2|14411.2|14469.2|14468.2|14379.8|14378.8|13708
1663077600000|2022-09-13 14:00:00|14412.1|14411.1|14423.1|14422.1|14425.9|14424.8|14388.6|14387.6|10634
1663081200000|2022-09-13 15:00:00|14422.9|14421.9|14432.4|14431.4|14434.7|14433.7|14416.9|14415.9|8665
1663084800000|2022-09-13 16:00:00|14432.6|14431.6|14430.9|14429.9|14449.5|14448.6|14428.2|14427.2|7584
1663088400000|2022-09-13 17:00:00|14431.1|14430.1|14443.2|14442.2|14447.6|14446.6|14412|14411|7319
1663092000000|2022-09-13 18:00:00|14443.1|14442.1|14441.2|14440.2|14449.8|14448.8|14428.9|14427.9|6426
1663095600000|2022-09-13 19:00:00|14441.3|14440.3|14447.8|14447.1|14451.6|14450.6|14434.8|14433.8|4700
1663099200000|2022-09-13 20:00:00|14447.9|14447.2|14461.4|14455.4|14462.8|14459|14447.9|14446.9|4580
1663102800000|2022-09-13 21:00:00|14461.3|14455.3|14472.6|14466.8|14472.9|14466.9|14457.7|14452.3|3866
1663106400000|2022-09-13 22:00:00|14472.1|14466.1|14488.5|14486.4|14497.5|14495|14470.1|14465|8874
1663110000000|2022-09-13 23:00:00|14488.6|14486.1|14446.6|14444.8|14494.6|14492.9|14432.4|14430.6|10059
1663113600000|2022-09-14 00:00:00|14446|14444.2|14442.5|14441.5|14467.8|14466.3|14408.3|14405.6|11501
1663117200000|2022-09-14 01:00:00|14442.7|14441.2|14453.8|14452.8|14485.8|14484.5|14440.6|14439.2|10893
1663120800000|2022-09-14 02:00:00|14454.1|14452.5|14438.7|14437.7|14455.6|14453.9|14434|14433|7439
1663124400000|2022-09-14 03:00:00|14438.6|14437.6|14441.5|14440.5|14457.5|14456.5|14422.6|14421.3|6496
1663128000000|2022-09-14 04:00:00|14441.1|14440.1|14387.2|14386.2|14445.1|14444.1|14367.2|14365.5|8977
1663131600000|2022-09-14 05:00:00|14387.3|14386.3|14384.4|14383.1|14391.8|14390.8|14353.5|14352.6|9898
1663135200000|2022-09-14 06:00:00|14385.2|14383|14362.8|14361.2|14386.8|14385.4|14352.6|14350.8|9631
1663138800000|2022-09-14 07:00:00|14362.1|14361.1|14331.8|14330.8|14364.5|14363.5|14327|14326|10482
1663142400000|2022-09-14 08:00:00|14331.9|14330.9|14334.6|14333.6|14345.7|14344.1|14290.6|14289.1|10254
1663146000000|2022-09-14 09:00:00|14334.7|14333.7|14310|14309|14373.6|14371.7|14302.5|14300.7|10047
1663149600000|2022-09-14 10:00:00|14310.1|14309.1|14327.3|14326.3|14327.6|14326.6|14290.6|14289.6|8194
1663153200000|2022-09-14 11:00:00|14327.2|14326.2|14339.1|14338.1|14348.4|14347.4|14317.3|14316.3|7386
1663156800000|2022-09-14 12:00:00|14339|14338|14303|14302|14353.3|14351.2|14283.1|14281.5|10656
1663160400000|2022-09-14 13:00:00|14303.6|14302.6|14289.6|14288.6|14310.5|14308.9|14259.6|14258.6|10334
1663164000000|2022-09-14 14:00:00|14289.4|14288.9|14263.8|14262.8|14296.1|14295.1|14256.2|14255.2|9520
1663167600000|2022-09-14 15:00:00|14264.1|14263.1|14293.5|14292.8|14295.1|14294.3|14255.6|14254.6|7718
1663171200000|2022-09-14 16:00:00|14293.3|14292.6|14293.7|14293|14295.3|14294.3|14283.8|14283.1|4736
1663174800000|2022-09-14 17:00:00|14293.8|14293.1|14314.1|14313.4|14317.7|14316.7|14292.5|14291.7|4759
1663178400000|2022-09-14 18:00:00|14314.2|14313.5|14312.8|14312.1|14317.3|14316.4|14305.3|14304.5|5146
1663182000000|2022-09-14 19:00:00|14312.6|14311.9|14319.5|14318.5|14322.9|14322|14312.5|14311.8|4225
1663185600000|2022-09-14 20:00:00|14320.3|14319.3|14316.8|14310.8|14322.2|14321.4|14313.6|14307.6|3625
1663189200000|2022-09-14 21:00:00|14316|14310|14316.9|14310.9|14321.5|14315.7|14308.7|14302.7|4217
1663192800000|2022-09-14 22:00:00|14317.8|14311.8|14305.6|14304.6|14318|14312.6|14290.7|14284.7|9725
1663196400000|2022-09-14 23:00:00|14305.2|14303.8|14292.8|14291.8|14309.4|14308.4|14280.2|14278.5|7032
1663200000000|2022-09-15 00:00:00|14292.4|14291.4|14314.3|14313.3|14328|14326.7|14291.5|14290.5|7599
1663203600000|2022-09-15 01:00:00|14315.2|14314.2|14297.8|14296.8|14319.7|14318.7|14292.3|14291.3|7766
1663207200000|2022-09-15 02:00:00|14298|14297|14330.5|14329.5|14344.8|14343.1|14296.9|14295.9|7251
1663210800000|2022-09-15 03:00:00|14330.4|14329.4|14342|14341|14350.2|14348.9|14330.4|14329.4|6455
1663214400000|2022-09-15 04:00:00|14342.1|14341.1|14349.8|14348.8|14358.2|14357.2|14329.5|14328.7|5557
1663218000000|2022-09-15 05:00:00|14349.9|14348.9|14360|14359|14370.6|14369.8|14349.8|14348.8|5693
1663221600000|2022-09-15 06:00:00|14360.3|14359.3|14368.7|14367.7|14377.5|14376.5|14354.4|14353.4|7180
1663225200000|2022-09-15 07:00:00|14369.2|14368.5|14357.3|14356.3|14380.7|14379.9|14350.8|14349.8|7756
1663228800000|2022-09-15 08:00:00|14357.5|14356.5|14343.6|14342.9|14368.5|14367.5|14333.6|14332.6|7598
1663232400000|2022-09-15 09:00:00|14343.5|14342.8|14331.2|14330.2|14350.3|14349.4|14322.5|14321.5|6900
1663236000000|2022-09-15 10:00:00|14331.1|14330.1|14349.8|14347.8|14362.4|14361.1|14326.6|14325.7|7951
1663239600000|2022-09-15 11:00:00|14349.5|14347.4|14351.6|14350.6|14354|14352.9|14329.8|14328.8|7022
1663243200000|2022-09-15 12:00:00|14351.7|14350.7|14332.9|14331.9|14374.8|14370.5|14315.7|14314.8|9940
1663246800000|2022-09-15 13:00:00|14333|14332|14327.3|14326.3|14356.5|14355.8|14324.9|14323.9|9947
1663250400000|2022-09-15 14:00:00|14327.5|14325.7|14347.2|14346.5|14353.2|14352.1|14317.3|14316.3|9303
1663254000000|2022-09-15 15:00:00|14347.4|14346.4|14357.8|14356.8|14359.9|14359|14335.5|14334.6|8140
1663257600000|2022-09-15 16:00:00|14357.7|14356.7|14350.3|14349.3|14361.1|14360.3|14345.2|14344.2|6417
1663261200000|2022-09-15 17:00:00|14350.4|14349.4|14339.9|14338.9|14350.4|14349.7|14334|14333.1|5000
1663264800000|2022-09-15 18:00:00|14339.6|14338.8|14349.3|14348.3|14349.3|14348.4|14339.1|14338.2|5042
1663268400000|2022-09-15 19:00:00|14349.4|14348.4|14346.5|14345.5|14356.1|14355.2|14343.7|14342.8|3940
1663272000000|2022-09-15 20:00:00|14346.6|14345.6|14354.9|14348.9|14361.6|14355.6|14343.8|14342.8|3943
1663275600000|2022-09-15 21:00:00|14354.6|14348.6|14350.7|14346.7|14354.9|14348.9|14349.3|14343.6|4603
1663279200000|2022-09-15 22:00:00|14351.5|14346.1|14337.3|14335|14355.2|14351.2|14336.1|14334|8572
1663282800000|2022-09-15 23:00:00|14337.5|14335.2|14334.5|14333.5|14342.5|14340.3|14330.8|14329.6|5804
1663286400000|2022-09-16 00:00:00|14334.3|14333.3|14301|14300|14339.7|14338.6|14283.7|14282.7|8093
1663290000000|2022-09-16 01:00:00|14300.9|14299.9|14323.3|14322.3|14331.3|14330.3|14286.7|14285.5|6551
1663293600000|2022-09-16 02:00:00|14323.6|14322.6|14345.2|14344.2|14350.2|14349.2|14318.3|14317.3|5561
1663297200000|2022-09-16 03:00:00|14345.3|14344.3|14337.3|14336.3|14348|14347|14335.2|14334.2|5167
1663300800000|2022-09-16 04:00:00|14337.2|14336.2|14328.9|14327.9|14339.9|14339.1|14322.4|14321.4|4474
1663304400000|2022-09-16 05:00:00|14328.7|14328|14355.2|14354.2|14363.3|14361.5|14327.6|14326.6|4935
1663308000000|2022-09-16 06:00:00|14355.4|14354.4|14359|14358|14369.9|14368.9|14345.7|14344.7|7338
1663311600000|2022-09-16 07:00:00|14359.1|14358.1|14346.2|14345.2|14361.3|14360.3|14323.1|14322.1|7971
1663315200000|2022-09-16 08:00:00|14345.9|14344.9|14336.7|14335.1|14350.1|14349.1|14326.7|14325.7|7036
1663318800000|2022-09-16 09:00:00|14336.3|14335.3|14331.9|14330.9|14339|14338.1|14315.3|14314.3|6528
1663322400000|2022-09-16 10:00:00|14331.8|14330.8|14321.1|14320.4|14336.2|14335.2|14315.6|14314.6|6001
1663326000000|2022-09-16 11:00:00|14321.3|14320.3|14308.6|14307.6|14327.1|14326.1|14295.8|14294.9|6105
1663329600000|2022-09-16 12:00:00|14308.3|14307.3|14330.3|14329.6|14332.1|14331.2|14306.8|14305.9|7489
1663333200000|2022-09-16 13:00:00|14330.2|14329.5|14317.3|14313|14336.3|14335.3|14308.4|14307.4|8353
1663336800000|2022-09-16 14:00:00|14319.2|14313.2|14296.7|14295.7|14319.2|14315.5|14286.8|14285.7|12421
1663340400000|2022-09-16 15:00:00|14297|14296|14304.2|14303.5|14309.9|14309.2|14288.1|14287.1|11217
1663344000000|2022-09-16 16:00:00|14304.4|14303.7|14303.8|14302.8|14306.8|14305.9|14290.2|14289.4|6395
1663347600000|2022-09-16 17:00:00|14303.7|14302.7|14304.4|14303.4|14305.9|14305.1|14294.5|14293.5|5375
1663351200000|2022-09-16 18:00:00|14304.5|14303.5|14296.8|14295.8|14304.5|14303.7|14288.8|14287.5|4982
1663354800000|2022-09-16 19:00:00|14296.9|14296.1|14291.6|14290.6|14299.1|14298.4|14285.9|14285|5245
1663358400000|2022-09-16 20:00:00|14291.5|14290.5|14293.7|14292.7|14303.9|14299.1|14291|14288.9|4052
1663531200000|2022-09-18 20:00:00|14300.3|14288.3|14299.8|14288.5|14303.6|14291.6|14295.7|14284.5|52
1663534800000|2022-09-18 21:00:00|14300.8|14288.8|14298.3|14292.3|14300.8|14294.9|14294|14288|568
1663538400000|2022-09-18 22:00:00|14297.9|14291.9|14285.8|14284.8|14313.3|14311.5|14281.2|14279.8|6433
1663542000000|2022-09-18 23:00:00|14285.7|14284.7|14276.6|14275.6|14296.3|14295.3|14264.8|14263.5|10980
1663545600000|2022-09-19 00:00:00|14276.7|14275.7|14294|14293|14300.3|14299.1|14268.9|14267.7|9686
1663549200000|2022-09-19 01:00:00|14293.9|14292.9|14314.2|14312.5|14314.3|14313.3|14291.2|14290|8719
1663552800000|2022-09-19 02:00:00|14314.4|14313.4|14307.7|14306.7|14322.3|14321|14307.1|14306.1|8419
1663556400000|2022-09-19 03:00:00|14307.6|14306.6|14318.3|14317.3|14320.6|14319.6|14306.4|14305.4|6223
1663560000000|2022-09-19 04:00:00|14318.4|14317.4|14323.3|14322.3|14323.8|14322.8|14313.1|14312.1|5428
1663563600000|2022-09-19 05:00:00|14323.4|14322.4|14325.3|14324.3|14330.6|14329.6|14323.2|14322.2|6307
1663567200000|2022-09-19 06:00:00|14325.2|14324.2|14329.9|14328.9|14337.2|14336.5|14323|14322|7630
1663570800000|2022-09-19 07:00:00|14329.8|14328.8|14351.7|14350.7|14355|14354|14324.4|14323.4|9791
1663574400000|2022-09-19 08:00:00|14351.6|14350.6|14347.5|14346.5|14354.4|14353.4|14336.5|14335.5|8156
1663578000000|2022-09-19 09:00:00|14347.7|14346.7|14349.9|14348.9|14350.6|14349.5|14341.9|14340.8|7774
1663581600000|2022-09-19 10:00:00|14349.7|14348.7|14344.5|14343.5|14357.7|14356.7|14338.6|14337.5|9058
1663585200000|2022-09-19 11:00:00|14344.4|14343.4|14363.2|14362.2|14364.8|14364.1|14342.1|14341.1|8777
1663588800000|2022-09-19 12:00:00|14363.1|14362.1|14348.2|14347.2|14365|14364|14339.6|14338.9|10218
1663592400000|2022-09-19 13:00:00|14348.1|14347.4|14351.9|14350.9|14354.5|14353.5|14329.9|14328.9|10878
1663596000000|2022-09-19 14:00:00|14352|14351.3|14331.4|14330.7|14359.1|14358.2|14329.4|14328.7|11279
1663599600000|2022-09-19 15:00:00|14331.2|14330.2|14335|14334|14338|14337.1|14317.5|14316.5|8656
1663603200000|2022-09-19 16:00:00|14334.9|14334.2|14323.8|14323.1|14335.3|14334.5|14320.6|14319.7|6040
1663606800000|2022-09-19 17:00:00|14323.7|14323|14336.5|14335.5|14336.6|14335.7|14317.1|14316.3|5439
1663610400000|2022-09-19 18:00:00|14336.6|14335.6|14327.1|14326.1|14339.5|14338.7|14326.8|14325.9|4480
1663614000000|2022-09-19 19:00:00|14327|14326|14317.8|14316.8|14328.1|14327.2|14315.7|14314.8|5667
1663617600000|2022-09-19 20:00:00|14317.5|14316.7|14321.3|14318.9|14328.2|14327.1|14317.3|14316|4879
1663621200000|2022-09-19 21:00:00|14321.5|14319|14326.7|14322.5|14328.3|14323.4|14321.2|14316.2|5410
1663624800000|2022-09-19 22:00:00|14326.6|14323.2|14324.3|14322.3|14329|14327.4|14321.4|14319.8|8638
1663628400000|2022-09-19 23:00:00|14324.1|14322.4|14319|14318|14335.2|14333.9|14318.6|14317.6|9479
1663632000000|2022-09-20 00:00:00|14318.8|14317.8|14319.1|14318.1|14327.1|14325.8|14293.9|14292.9|12102
1663635600000|2022-09-20 01:00:00|14318.9|14317.9|14324.3|14322.8|14325|14324|14295.5|14294.5|9488
1663639200000|2022-09-20 02:00:00|14324.1|14323.1|14309.3|14308.3|14330.5|14329.5|14307.8|14306.8|7568
1663642800000|2022-09-20 03:00:00|14309.4|14308.4|14319.7|14318.7|14322.3|14321.2|14308.9|14307.9|6396
1663646400000|2022-09-20 04:00:00|14319.6|14318.6|14330.9|14329.9|14339.1|14337.6|14319.1|14318.1|6176
1663650000000|2022-09-20 05:00:00|14331|14330|14328.8|14327.8|14335.7|14334.8|14321.6|14320.8|5480
1663653600000|2022-09-20 06:00:00|14328.4|14327.4|14339.7|14338.7|14345.7|14344.7|14325.9|14324.6|8655
1663657200000|2022-09-20 07:00:00|14339.8|14338.8|14347.3|14346.3|14356.2|14355.2|14336.9|14335.9|10306
1663660800000|2022-09-20 08:00:00|14347.5|14346.8|14366.6|14365.6|14375.7|14374.8|14346.7|14345.7|9907
1663664400000|2022-09-20 09:00:00|14366.7|14365.7|14369.4|14368.4|14382.3|14381.3|14363.7|14362.8|9348
1663668000000|2022-09-20 10:00:00|14369.1|14368.1|14362.6|14361.6|14374.9|14373.9|14353.2|14352.2|7939
1663671600000|2022-09-20 11:00:00|14362.4|14361.7|14363.1|14362.1|14366.3|14365.3|14347.7|14347|8035
1663675200000|2022-09-20 12:00:00|14362.9|14361.9|14368.7|14367.7|14373.3|14372.3|14349.9|14348.9|11721
1663678800000|2022-09-20 13:00:00|14368.8|14367.8|14374.2|14373.2|14393|14392|14361.2|14360.2|12108
1663682400000|2022-09-20 14:00:00|14374.3|14373.3|14373.6|14372.6|14386|14385|14364.3|14363.3|11252
1663686000000|2022-09-20 15:00:00|14373.5|14372.8|14364.7|14363.7|14375.8|14375|14362.8|14362|7975
1663689600000|2022-09-20 16:00:00|14364.8|14363.8|14360.5|14359.8|14370.9|14369.9|14360.2|14359.4|6305
1663693200000|2022-09-20 17:00:00|14360.4|14359.7|14364|14363|14369.1|14368.3|14353.2|14352.2|7483
1663696800000|2022-09-20 18:00:00|14364.1|14363.1|14366.7|14366|14370.9|14369.9|14358.5|14357.7|6337
1663700400000|2022-09-20 19:00:00|14366.8|14366.1|14368|14367.3|14371.2|14370.4|14363.3|14362.3|4512
1663704000000|2022-09-20 20:00:00|14368.1|14367.4|14377.9|14371.9|14377.9|14375.8|14363.9|14363|5263
1663707600000|2022-09-20 21:00:00|14378|14372|14374.6|14372.4|14378.7|14372.8|14370.8|14364.8|9949
1663711200000|2022-09-20 22:00:00|14374.5|14372.1|14365.7|14364.7|14374.9|14373.8|14365.1|14363.9|6053
1663714800000|2022-09-20 23:00:00|14366.1|14364.3|14359.1|14358.1|14370.8|14369.5|14354.4|14353.2|10390
1663718400000|2022-09-21 00:00:00|14359|14358|14372.6|14371.6|14376.3|14375.5|14348.4|14347.3|12431
1663722000000|2022-09-21 01:00:00|14372.7|14371.7|14368.6|14367.6|14384.6|14383.6|14365.2|14363.8|12679
1663725600000|2022-09-21 02:00:00|14368.8|14367.8|14377|14376|14378.3|14377.3|14363.8|14362.7|8235
1663729200000|2022-09-21 03:00:00|14377.1|14376.1|14384.2|14383.2|14388.5|14387.3|14373.8|14372.6|8378
1663732800000|2022-09-21 04:00:00|14384.1|14383.1|14403|14401.5|14406.6|14405.3|14380.1|14378.8|8442
1663736400000|2022-09-21 05:00:00|14402.7|14401.7|14396.6|14394.9|14408.6|14407.4|14391.4|14390.4|8738
1663740000000|2022-09-21 06:00:00|14396.5|14395.1|14361.4|14360.4|14398.7|14397.3|14342.4|14341.4|22745
1663743600000|2022-09-21 07:00:00|14361.6|14360.2|14375.1|14374.1|14375.4|14374.2|14334.8|14333.8|19684
1663747200000|2022-09-21 08:00:00|14375.2|14374.2|14375.2|14374.2|14384.1|14382.8|14366.8|14365.6|13793
1663750800000|2022-09-21 09:00:00|14375.3|14374.3|14388.5|14387.5|14396.9|14395.9|14375.2|14374.2|11450
1663754400000|2022-09-21 10:00:00|14388.6|14387.6|14391.9|14390.9|14396.2|14395.5|14384.2|14383.3|9040
1663758000000|2022-09-21 11:00:00|14391.8|14390.8|14408|14407.3|14421.5|14420.5|14391.6|14390.7|10577
1663761600000|2022-09-21 12:00:00|14407.9|14407.2|14398.6|14397.6|14412.3|14411.3|14393.7|14392.8|11564
1663765200000|2022-09-21 13:00:00|14398.7|14397.7|14404.3|14403.3|14405.9|14404.9|14394|14393|11508
1663768800000|2022-09-21 14:00:00|14404|14403|14407.7|14406.7|14409.9|14409|14387.9|14387|10225
1663772400000|2022-09-21 15:00:00|14407.6|14406.6|14414.6|14413.6|14421.6|14420.9|14407.6|14406.6|9499
1663776000000|2022-09-21 16:00:00|14414.7|14413.7|14440.2|14439.2|14440.3|14439.3|14414.6|14413.6|7697
1663779600000|2022-09-21 17:00:00|14439.8|14438.8|14430.7|14424.7|14440.6|14439.7|14407.3|14405.8|8706
1663783200000|2022-09-21 18:00:00|14427.5|14423|14350.1|14349.1|14471.1|14470.1|14340.5|14339.5|29478
1663786800000|2022-09-21 19:00:00|14349.8|14348.4|14387|14386|14406.2|14405.1|14345.4|14344.3|24925
1663790400000|2022-09-21 20:00:00|14387.1|14386.1|14410.6|14404.6|14412.5|14407.4|14387|14385.9|10715
1663794000000|2022-09-21 21:00:00|14410.2|14404.2|14410.7|14404.7|14413.3|14407.7|14398.9|14392.9|7299
1663797600000|2022-09-21 22:00:00|14410.4|14404.4|14440|14437.6|14445.6|14443.5|14404.8|14401.8|8465
1663801200000|2022-09-21 23:00:00|14439.8|14437.8|14425|14424|14456.4|14454.8|14419.5|14418.1|12356
1663804800000|2022-09-22 00:00:00|14424.7|14423.7|14443|14441.2|14447.7|14446|14415.6|14414.6|16402
1663808400000|2022-09-22 01:00:00|14443.2|14441.1|14443.6|14442|14449.8|14448.6|14427.2|14425.8|16474
1663812000000|2022-09-22 02:00:00|14443.7|14442.1|14458.4|14455.7|14539.5|14537.4|14354|14348|18294
1663815600000|2022-09-22 03:00:00|14458.5|14455.6|14486.7|14484.9|14496.5|14495.5|14427.1|14423|21490
1663819200000|2022-09-22 04:00:00|14486.6|14484.8|14481.8|14480.1|14495.2|14494.2|14464.2|14461.9|18365
1663822800000|2022-09-22 05:00:00|14481.9|14480.2|14493.9|14491.8|14505.3|14503.5|14476.1|14475|16213
1663826400000|2022-09-22 06:00:00|14493.8|14491.6|14566.5|14565.5|14567.6|14566.2|14486.3|14485.1|22070
1663830000000|2022-09-22 07:00:00|14566.8|14565.2|14578.3|14577.3|14590.8|14589.8|14559.3|14557.6|22002
1663833600000|2022-09-22 08:00:00|14578.4|14577.4|14210.1|14207.2|14585.2|14584.2|14071.7|14066.4|29999
1663837200000|2022-09-22 09:00:00|14209.8|14207.3|14322|14320|14340.6|14339.1|14187.7|14185|24883
1663840800000|2022-09-22 10:00:00|14321.7|14319.9|14251.9|14249.6|14322|14320.1|14235.8|14234.1|21988
1663844400000|2022-09-22 11:00:00|14251.6|14249.3|14126.6|14124.7|14282.3|14280.8|14125.8|14124.1|23420
1663848000000|2022-09-22 12:00:00|14126.5|14124.8|14073.6|14071.3|14148.3|14144|14036.3|14033.8|26251
1663851600000|2022-09-22 13:00:00|14073.9|14071.6|14190.7|14189.2|14205.1|14203.8|14073.9|14071.5|24115
1663855200000|2022-09-22 14:00:00|14190.3|14189.3|14204.4|14203.4|14220|14218.5|14122.1|14119.5|21688
1663858800000|2022-09-22 15:00:00|14204.8|14203.1|14217.8|14215.5|14239.5|14238.3|14189.9|14188.5|16615
1663862400000|2022-09-22 16:00:00|14217.5|14215.4|14236.8|14234.9|14245.6|14244|14215.3|14213.6|13594
1663866000000|2022-09-22 17:00:00|14236.4|14235.4|14231|14229.1|14238|14236.8|14210|14208.9|10361
1663869600000|2022-09-22 18:00:00|14230.6|14229.6|14249.6|14248.9|14251.4|14250.1|14227.9|14226.5|9168
1663873200000|2022-09-22 19:00:00|14249.5|14248.5|14235.5|14234.5|14249.5|14248.5|14228.2|14226.1|9935
1663876800000|2022-09-22 20:00:00|14236|14234.2|14241.7|14235.7|14245.1|14243.1|14232.7|14230.3|7054
1663880400000|2022-09-22 21:00:00|14241.4|14235.4|14237.7|14231.7|14249.5|14243.5|14234.7|14228.8|7538
1663884000000|2022-09-22 22:00:00|14237.9|14231.9|14244.9|14243.3|14261.7|14258.4|14233.4|14230.6|8121
1663887600000|2022-09-22 23:00:00|14245|14243.2|14228.5|14226.5|14252.2|14249.5|14225.4|14223.6|9268
1663891200000|2022-09-23 00:00:00|14228.2|14226.2|14212.2|14210.3|14245.9|14244.1|14206.8|14204.7|12811
1663894800000|2022-09-23 01:00:00|14212.1|14210|14212.8|14210.5|14220.3|14218.2|14177.4|14175.1|14235
1663898400000|2022-09-23 02:00:00|14212.7|14210.6|14202.7|14200.7|14219.4|14217.6|14196.7|14194.8|10980
1663902000000|2022-09-23 03:00:00|14202.8|14200.8|14222.7|14220.9|14226.6|14225.4|14191.1|14189.2|10500
1663905600000|2022-09-23 04:00:00|14222.6|14221|14231|14228.5|14233.8|14232.1|14216.9|14215.5|10414
1663909200000|2022-09-23 05:00:00|14230.7|14228.8|14214.7|14213.7|14231.8|14230.3|14212.9|14211.3|10712
1663912800000|2022-09-23 06:00:00|14215|14213.5|14223.6|14221.6|14234|14232.4|14209.4|14208.1|14793
1663916400000|2022-09-23 07:00:00|14223.4|14222.4|14228.6|14226.9|14246.8|14245.2|14210.3|14208.7|19488
1663920000000|2022-09-23 08:00:00|14228.2|14227|14287.9|14286.9|14290.4|14289.2|14225.6|14224|15486
1663923600000|2022-09-23 09:00:00|14287.7|14286.7|14258.4|14255.3|14327.7|14326|14228.9|14224.7|18770
1663927200000|2022-09-23 10:00:00|14258.6|14255|14317.4|14316.4|14317.7|14316.4|14258|14255|21432
1663930800000|2022-09-23 11:00:00|14317.3|14316.3|14280.8|14279|14318.2|14316.7|14238.9|14233|21439
1663934400000|2022-09-23 12:00:00|14280.6|14278.9|14296.1|14294.6|14301.3|14299.3|14267.8|14266.5|20690
1663938000000|2022-09-23 13:00:00|14295.7|14294.3|14310.6|14309|14332.1|14326.1|14274.1|14272.4|20185
1663941600000|2022-09-23 14:00:00|14310.4|14309.1|14328.5|14327.5|14331|14330|14305.3|14304.1|18014
1663945200000|2022-09-23 15:00:00|14328.6|14327.6|14318.6|14317.6|14333.7|14332.7|14313.3|14312|13934
1663948800000|2022-09-23 16:00:00|14318.8|14317.8|14319.2|14318.2|14330.5|14329.3|14309.2|14308|10888
1663952400000|2022-09-23 17:00:00|14319.3|14318.3|14338.5|14336.7|14339.9|14338.8|14312.8|14311.7|8786
1663956000000|2022-09-23 18:00:00|14338.1|14337.1|14337.7|14336.7|14347.4|14345.8|14330.2|14328.9|8833
1663959600000|2022-09-23 19:00:00|14337.8|14336.8|14330.2|14329.2|14338.3|14337|14325.8|14324.5|10806
1663963200000|2022-09-23 20:00:00|14330.5|14328.8|14339.9|14333.9|14342.2|14336.6|14328.3|14327.3|4399
1664136000000|2022-09-25 20:00:00|14374.5|14362.5|14369.5|14359.2|14390.2|14378.2|14367.9|14359.2|305
1664139600000|2022-09-25 21:00:00|14369|14360.4|14353.1|14347.1|14373.2|14363.2|14348.8|14344.2|1511
1664143200000|2022-09-25 22:00:00|14353.5|14347.5|14350.7|14347.5|14353.6|14347.9|14327|14321|12484
1664146800000|2022-09-25 23:00:00|14350.5|14347.7|14353.9|14352.3|14358.7|14357.3|14340.4|14338.8|16162
1664150400000|2022-09-26 00:00:00|14353.2|14352.2|14381.2|14378.6|14409.2|14408.2|14342.7|14341.5|21254
1664154000000|2022-09-26 01:00:00|14381.3|14378.4|14378.1|14376.9|14401.8|14399.5|14368|14366.1|24127
1664157600000|2022-09-26 02:00:00|14376.6|14375.6|14397|14395.4|14401.9|14400.6|14368.2|14366.6|16976
1664161200000|2022-09-26 03:00:00|14397.3|14395.3|14397.2|14395.6|14416.4|14415|14391.4|14390|17152
1664164800000|2022-09-26 04:00:00|14397.1|14395.7|14417.3|14416.3|14421.2|14419.8|14395.3|14393.9|15165
1664168400000|2022-09-26 05:00:00|14417.2|14416.2|14384.9|14382.7|14427.1|14426.1|14354.6|14349.2|18627
1664172000000|2022-09-26 06:00:00|14384.6|14382.3|14401.1|14399.5|14403.7|14402.6|14368|14366.7|22640
1664175600000|2022-09-26 07:00:00|14401|14399.7|14383.4|14381.8|14405.6|14403.8|14365.9|14364.7|21759
1664179200000|2022-09-26 08:00:00|14383.3|14382.3|14384.2|14383.2|14387.7|14386.5|14356.2|14354.9|18621
1664182800000|2022-09-26 09:00:00|14384.1|14383.1|14407.5|14406.5|14408.7|14407.3|14373.7|14372.6|14206
1664186400000|2022-09-26 10:00:00|14407.7|14406.7|14426.9|14425.9|14429.3|14427.9|14398.1|14397.1|13211
1664190000000|2022-09-26 11:00:00|14427|14426|14421.2|14420.2|14437.9|14437.2|14412.1|14411.1|13169
1664193600000|2022-09-26 12:00:00|14421.1|14420.1|14389.1|14388.1|14426.1|14425|14379.7|14378.7|16156
1664197200000|2022-09-26 13:00:00|14389.3|14388.3|14417.4|14416.4|14419.2|14418.4|14386.9|14385.6|14905
1664200800000|2022-09-26 14:00:00|14417.9|14416.9|14436.1|14435.1|14436.6|14435.8|14414.6|14413.8|13899
1664204400000|2022-09-26 15:00:00|14436|14435|14447.9|14446.4|14451.3|14450.6|14421.9|14420.8|15413
1664208000000|2022-09-26 16:00:00|14447.6|14446.6|14455|14454|14464.9|14463.9|14446.3|14445.2|12494
1664211600000|2022-09-26 17:00:00|14455.1|14454.1|14472.9|14471.9|14477.9|14477.1|14455|14453.9|10273
1664215200000|2022-09-26 18:00:00|14472.8|14471.8|14462.8|14461.8|14479.7|14478.5|14452|14450.7|7751
1664218800000|2022-09-26 19:00:00|14462.9|14461.9|14459.3|14457.6|14467.4|14466.3|14451.2|14450.2|9345
1664222400000|2022-09-26 20:00:00|14459.2|14457.7|14477|14473.6|14477|14473.8|14452.6|14451.2|10989
1664226000000|2022-09-26 21:00:00|14477.4|14473.5|14470.6|14465.2|14478.7|14473.8|14463.5|14457.5|5935
1664229600000|2022-09-26 22:00:00|14470.7|14465.4|14462.2|14460.4|14475.4|14472.7|14459.8|14458.3|14397
1664233200000|2022-09-26 23:00:00|14462.6|14460.9|14447.9|14446.4|14464.9|14462.7|14445.1|14443.6|11458
1664236800000|2022-09-27 00:00:00|14448.3|14447.3|14444.6|14443.6|14450.3|14448.9|14427.9|14426.3|16798
1664240400000|2022-09-27 01:00:00|14444.7|14443.7|14457.1|14456.1|14462.1|14460.4|14433.8|14432.5|16971
1664244000000|2022-09-27 02:00:00|14456.9|14455.2|14450.1|14449.1|14464.4|14463.2|14446.6|14445.5|14741
1664247600000|2022-09-27 03:00:00|14450.2|14449.2|14442|14441|14455|14454|14432.4|14431.2|13630
1664251200000|2022-09-27 04:00:00|14441.9|14440.9|14454.1|14452.4|14455.8|14454.6|14437.6|14436.3|11497
1664254800000|2022-09-27 05:00:00|14453.3|14452.3|14440.2|14439.2|14456.4|14455.1|14437.2|14436.2|11596
1664258400000|2022-09-27 06:00:00|14440.4|14439.4|14433.4|14432.4|14446.7|14445.5|14421.6|14420.6|15410
1664262000000|2022-09-27 07:00:00|14433.7|14432.2|14427.9|14426.9|14438.6|14437.4|14406.6|14405.4|16778
1664265600000|2022-09-27 08:00:00|14427.5|14426.5|14439.1|14438.4|14440.3|14439.3|14423|14421.9|13554
1664269200000|2022-09-27 09:00:00|14439.3|14438.3|14445.1|14444.1|14450.9|14450|14434.6|14433.6|11474
1664272800000|2022-09-27 10:00:00|14445|14444|14428.5|14427.5|14445.4|14444.5|14424.4|14423.3|11436
1664276400000|2022-09-27 11:00:00|14428.4|14427.4|14445.2|14444.2|14446.2|14445.2|14427.2|14426.2|10097
1664280000000|2022-09-27 12:00:00|14445.3|14444.3|14470.9|14469.9|14472.8|14471.5|14438.3|14437.3|15369
1664283600000|2022-09-27 13:00:00|14471.1|14470.1|14466.4|14463.9|14475.5|14474.7|14452.4|14451.7|16095
1664287200000|2022-09-27 14:00:00|14466.5|14464|14470.6|14469.9|14486.5|14484.6|14462.2|14460.9|16714
1664290800000|2022-09-27 15:00:00|14470.7|14469.7|14471.9|14470.9|14484|14483|14457.5|14456.5|13267
1664294400000|2022-09-27 16:00:00|14471.8|14470.8|14481.7|14481|14486.8|14486.1|14469.7|14468.8|9543
1664298000000|2022-09-27 17:00:00|14481.8|14481.1|14488.4|14487.4|14491.1|14490.1|14476.1|14475.3|9091
1664301600000|2022-09-27 18:00:00|14488.5|14487.5|14474.8|14474.1|14489.8|14489|14473.5|14472.5|7241
1664305200000|2022-09-27 19:00:00|14475.3|14474.6|14483.7|14483|14490|14489|14475.3|14474.6|6816
1664308800000|2022-09-27 20:00:00|14483.8|14482.8|14483|14477|14488.6|14487.3|14480.6|14477|6137
1664312400000|2022-09-27 21:00:00|14482.8|14476.8|14480.3|14477.9|14485.5|14480.6|14479.8|14475|3717
1664316000000|2022-09-27 22:00:00|14480.5|14478|14480|14478.1|14486.4|14484.1|14475.5|14473.2|11006
1664319600000|2022-09-27 23:00:00|14479.9|14478|14471.7|14470.7|14487.8|14486.8|14468.7|14467.4|12878
1664323200000|2022-09-28 00:00:00|14471.6|14470.6|14474.6|14473.6|14481.3|14480.6|14460.6|14459.6|11652
1664326800000|2022-09-28 01:00:00|14474.5|14473.5|14471|14470|14482.7|14481.1|14440.1|14438.1|15256
1664330400000|2022-09-28 02:00:00|14470.9|14469.9|14463.7|14462.7|14485.9|14484.9|14461.9|14460.5|17358
1664334000000|2022-09-28 03:00:00|14463.6|14462.6|14471.1|14470.1|14471.5|14470.4|14459.1|14458.1|9721
1664337600000|2022-09-28 04:00:00|14471|14470|14467.8|14466.8|14478.7|14477.7|14465.6|14464.6|8228
1664341200000|2022-09-28 05:00:00|14467.9|14466.9|14462.8|14461.3|14474.4|14473.3|14462.8|14461.3|8613
1664344800000|2022-09-28 06:00:00|14463|14461.2|14480.9|14479.9|14483|14482|14458.6|14457.5|12474
1664348400000|2022-09-28 07:00:00|14481|14480|14457.2|14456.2|14481|14480|14450.5|14449.2|14370
1664352000000|2022-09-28 08:00:00|14457.1|14456.1|14471.7|14470.7|14476.1|14475.1|14455.3|14454.3|13029
1664355600000|2022-09-28 09:00:00|14471.8|14470.8|14477.5|14475.9|14480.6|14479.8|14467.8|14466.5|11676
1664359200000|2022-09-28 10:00:00|14477.2|14476.2|14468.5|14466.6|14481.8|14480.8|14448.8|14447.8|22640
1664362800000|2022-09-28 11:00:00|14468.6|14466.7|14475.4|14474.4|14483.5|14482.5|14465.7|14464.6|14455
1664366400000|2022-09-28 12:00:00|14475.5|14474.5|14460|14459.3|14476.3|14475.3|14450.5|14449.5|13854
1664370000000|2022-09-28 13:00:00|14460.5|14459.5|14449.1|14448.1|14467.1|14465.9|14424.9|14423.9|14247
1664373600000|2022-09-28 14:00:00|14449|14448|14459.5|14458.5|14460.8|14459.8|14429.5|14428.5|14091
1664377200000|2022-09-28 15:00:00|14459.1|14458.1|14416.7|14415.7|14462.9|14461.8|14415.6|14414.8|11847
1664380800000|2022-09-28 16:00:00|14416.6|14415.6|14422.4|14421.4|14435.6|14434.6|14404.5|14402.9|10140
1664384400000|2022-09-28 17:00:00|14422.5|14421.5|14411.6|14410.6|14425.1|14424.1|14391.2|14389.9|9479
1664388000000|2022-09-28 18:00:00|14411.5|14410.5|14396.6|14395|14418.9|14417.9|14394.8|14393.2|6556
1664391600000|2022-09-28 19:00:00|14396.8|14395.3|14410.4|14409.4|14416.9|14415.8|14395|14393.3|6433
1664395200000|2022-09-28 20:00:00|14410.5|14409.5|14420.2|14414.2|14420.4|14418.7|14410.1|14408.9|7342
1664398800000|2022-09-28 21:00:00|14420.3|14414.3|14413.6|14407.6|14422.5|14416.5|14409.8|14403.8|11646
1664402400000|2022-09-28 22:00:00|14413.8|14407.8|14425.2|14423.2|14426.2|14424.2|14411.4|14406.7|6278
1664406000000|2022-09-28 23:00:00|14425.3|14423.6|14442.2|14441.2|14447.2|14446.2|14422.6|14421.1|7717
1664409600000|2022-09-29 00:00:00|14442.3|14441.3|14427.6|14426.6|14446.7|14445.5|14424.7|14423.4|10734
1664413200000|2022-09-29 01:00:00|14427.9|14426.4|14426|14425|14438.5|14437.2|14421.3|14420.2|10628
1664416800000|2022-09-29 02:00:00|14426.1|14425.1|14434|14432.4|14437.3|14435.9|14421.2|14420.2|8127
1664420400000|2022-09-29 03:00:00|14433.8|14433|14441.9|14440.3|14443.2|14441.9|14431.6|14430.3|7630
1664424000000|2022-09-29 04:00:00|14441.8|14440.4|14449.8|14448.8|14453.4|14452.5|14440.8|14439.8|7954
1664427600000|2022-09-29 05:00:00|14449.9|14448.9|14465.8|14464.2|14469.7|14468.7|14445.1|14443.9|10172
1664431200000|2022-09-29 06:00:00|14465.4|14464.4|14470.8|14469.8|14474.2|14473.2|14460.2|14459.1|11314
1664434800000|2022-09-29 07:00:00|14470.4|14469.7|14468|14467|14482|14481|14447.9|14444.5|14797
1664438400000|2022-09-29 08:00:00|14468.2|14467.2|14477.3|14475.8|14479.6|14478.6|14459|14458|12619
1664442000000|2022-09-29 09:00:00|14476.9|14475.9|14471.6|14470.6|14480.5|14479.3|14463.4|14462.4|11925
1664445600000|2022-09-29 10:00:00|14471.5|14470.5|14467.8|14466.8|14475.8|14474.8|14464.6|14463.5|9556
1664449200000|2022-09-29 11:00:00|14467.6|14466.6|14471.1|14470.1|14472|14471|14460.6|14459.6|8760
1664452800000|2022-09-29 12:00:00|14470.9|14469.9|14472.1|14471.1|14478.7|14477.6|14463|14462|13036
1664456400000|2022-09-29 13:00:00|14472|14471|14460|14458.4|14476|14474.7|14448.4|14447.4|13789
1664460000000|2022-09-29 14:00:00|14459.8|14458.8|14459.7|14458.7|14468.8|14467.8|14449.2|14448.2|11762
1664463600000|2022-09-29 15:00:00|14459.8|14458.8|14445.6|14444.6|14463.9|14462.9|14443.1|14442.2|10215
1664467200000|2022-09-29 16:00:00|14445.7|14444.7|14452.2|14451.2|14453.2|14452.1|14426.2|14425.2|7713
1664470800000|2022-09-29 17:00:00|14452.3|14451.3|14462.6|14461.6|14464.4|14463.5|14444.8|14443.8|5268
1664474400000|2022-09-29 18:00:00|14462.5|14461.5|14441.2|14440.2|14462.6|14461.6|14435|14433.9|5578
1664478000000|2022-09-29 19:00:00|14440.7|14440|14444.4|14443.4|14444.8|14443.9|14433|14431.9|6453
1664481600000|2022-09-29 20:00:00|14444.8|14443.2|14449|14443|14453.4|14452|14442|14439.3|6170
1664485200000|2022-09-29 21:00:00|14449.6|14443.6|14449|14445|14454.6|14448.6|14444.1|14438.1|4696
1664488800000|2022-09-29 22:00:00|14448.8|14444.8|14444.3|14442.8|14449.4|14446|14431.5|14430.4|11162
1664492400000|2022-09-29 23:00:00|14444.5|14442.7|14443.1|14442.1|14448.8|14447.8|14435|14433.9|8477
1664496000000|2022-09-30 00:00:00|14443.5|14442|14467.6|14466.6|14475.1|14474.1|14440.2|14438.9|10346
1664499600000|2022-09-30 01:00:00|14468.1|14467.1|14470.1|14469.1|14473.6|14472.5|14458|14456.7|11203
1664503200000|2022-09-30 02:00:00|14470|14469|14468.3|14467.3|14477.9|14476.9|14464.7|14463.7|10899
1664506800000|2022-09-30 03:00:00|14468.5|14467.5|14474.5|14473.5|14476|14474.8|14464.5|14463.3|7755
1664510400000|2022-09-30 04:00:00|14473.8|14472.8|14460.3|14459.3|14475|14473.6|14449.4|14448.4|7157
1664514000000|2022-09-30 05:00:00|14460|14459|14449.1|14448.1|14462.5|14461.5|14447|14445.7|8517
1664517600000|2022-09-30 06:00:00|14449.5|14448.5|14448.8|14447.8|14459.7|14458.5|14444.1|14442.9|11035
1664521200000|2022-09-30 07:00:00|14448.7|14447.7|14432.3|14431.3|14448.7|14447.7|14426.5|14425.5|12109
1664524800000|2022-09-30 08:00:00|14432|14431.5|14428.2|14426.5|14439.1|14438.1|14421.1|14420.1|10552
1664528400000|2022-09-30 09:00:00|14428.1|14425.3|14444.1|14443.1|14445.5|14444.1|14425|14423.9|8526
1664532000000|2022-09-30 10:00:00|14444.2|14443.2|14446.8|14445.8|14453.6|14452.3|14438.4|14437.4|8838
1664535600000|2022-09-30 11:00:00|14446.9|14445.9|14463.8|14462.8|14464.7|14463.8|14444.7|14443.7|7238
1664539200000|2022-09-30 12:00:00|14464|14463|14453.9|14452.9|14476.6|14471.9|14444.1|14442.7|12807
1664542800000|2022-09-30 13:00:00|14453.8|14452.8|14452|14449.9|14464.4|14463.5|14449.6|14448.3|12160
1664546400000|2022-09-30 14:00:00|14450.5|14448.3|14475.2|14474.5|14476.8|14475.9|14444.6|14443.4|12902
1664550000000|2022-09-30 15:00:00|14475.4|14474.4|14472.5|14471.5|14479.8|14478.8|14459.1|14458.1|9231
1664553600000|2022-09-30 16:00:00|14472.4|14471.4|14471.9|14471.2|14477|14476|14468.9|14467.9|5477
1664557200000|2022-09-30 17:00:00|14471.8|14471.1|14473|14472|14476|14475.1|14466.7|14465.7|4766
1664560800000|2022-09-30 18:00:00|14472.9|14471.9|14479.3|14478.3|14479.4|14478.4|14470.9|14469.6|4660
1664564400000|2022-09-30 19:00:00|14479.1|14478.1|14473.1|14472.4|14481.4|14480.5|14470.4|14469.6|6958
1664568000000|2022-09-30 20:00:00|14473.5|14472.5|14477.3|14472.8|14482.6|14480.3|14473.5|14470.1|5420
1664740800000|2022-10-02 20:00:00|14454.5|14449.4|14483.6|14471.6|14483.6|14471.6|14454.5|14446.5|256
1664744400000|2022-10-02 21:00:00|14476|14464|14473.1|14467.1|14480.6|14474.6|14470.5|14464|613
1664748000000|2022-10-02 22:00:00|14473.3|14467.3|14478.1|14475.1|14478.7|14476.7|14464.5|14461.9|5599
1664751600000|2022-10-02 23:00:00|14477.8|14475.6|14481.3|14480.3|14489.7|14488.2|14475.1|14472.9|12419
1664755200000|2022-10-03 00:00:00|14481.2|14480.2|14478.7|14477.7|14487|14486|14451.1|14448.9|11801
1664758800000|2022-10-03 01:00:00|14478.5|14477.5|14477|14476|14485.5|14484.4|14474|14472.9|11263
1664762400000|2022-10-03 02:00:00|14477.2|14476.2|14480.9|14479.9|14482.1|14480.9|14474.7|14473.5|6005
1664766000000|2022-10-03 03:00:00|14481|14480|14485.1|14484.1|14487.5|14486.3|14479.2|14478|6757
1664769600000|2022-10-03 04:00:00|14485.4|14483.9|14495|14494|14534.4|14530.3|14466.7|14462.9|14398
1664773200000|2022-10-03 05:00:00|14494.9|14493.9|14478.2|14476.5|14496.1|14495.1|14474.9|14473.5|11784
1664776800000|2022-10-03 06:00:00|14478|14476.6|14501.3|14499.7|14514.1|14513.1|14476.4|14475.3|14498
1664780400000|2022-10-03 07:00:00|14501.2|14500.2|14503.4|14502.4|14506.2|14505|14487.1|14486|10622
1664784000000|2022-10-03 08:00:00|14503.3|14502.3|14504.9|14503.9|14509.2|14508.3|14494.9|14493.9|9105
1664787600000|2022-10-03 09:00:00|14505|14504|14514.5|14513.5|14522|14521|14503.8|14502.8|7577
1664791200000|2022-10-03 10:00:00|14514.6|14513.6|14516.9|14515.9|14517.2|14516.2|14507.2|14506.3|7194
1664794800000|2022-10-03 11:00:00|14517.2|14516.2|14485.8|14484.8|14518|14516.8|14483.7|14482.7|7954
1664798400000|2022-10-03 12:00:00|14485.7|14484.7|14493.5|14492.5|14496.4|14495.4|14478.1|14477.1|10101
1664802000000|2022-10-03 13:00:00|14493.7|14492.7|14492.7|14490.8|14497.7|14497|14474.7|14473.7|10292
1664805600000|2022-10-03 14:00:00|14492.6|14488.7|14447.4|14446.4|14492.6|14488.7|14440.7|14439.7|13245
1664809200000|2022-10-03 15:00:00|14447.1|14446.1|14450.7|14449.7|14451.8|14450.8|14416.2|14415.2|9938
1664812800000|2022-10-03 16:00:00|14450.8|14449.8|14452.3|14451.3|14460.7|14459.8|14441.8|14440.8|6743
1664816400000|2022-10-03 17:00:00|14452.4|14451.4|14465.8|14464.8|14466|14465.2|14450.1|14449.2|5052
1664820000000|2022-10-03 18:00:00|14465.9|14464.9|14473.7|14473|14475.2|14474.5|14463.6|14462.9|5248
1664823600000|2022-10-03 19:00:00|14472.9|14472.2|14467.4|14466.4|14479.9|14479.1|14466.4|14465.6|4355
1664827200000|2022-10-03 20:00:00|14467.6|14466.6|14457.7|14452.4|14471.9|14471.1|14456.1|14452.1|3382
1664830800000|2022-10-03 21:00:00|14457.8|14452|14464.4|14458.4|14465.6|14460.2|14455.9|14450.1|4631
1664834400000|2022-10-03 22:00:00|14464.9|14458.9|14453.3|14451.3|14465.7|14461.3|14445.4|14443.7|4997
1664838000000|2022-10-03 23:00:00|14453.4|14451.4|14453.2|14452.2|14458.1|14457.4|14443.9|14442.5|8333
1664841600000|2022-10-04 00:00:00|14453.1|14452.1|14469.4|14468.4|14476.4|14475.4|14441.6|14440.3|9316
1664845200000|2022-10-04 01:00:00|14469.1|14468.1|14481.7|14480.7|14483.4|14482.4|14467.8|14466.8|7858
1664848800000|2022-10-04 02:00:00|14481.6|14480.6|14486.7|14485.7|14492.5|14491.2|14479.9|14479|6431
1664852400000|2022-10-04 03:00:00|14486.8|14485.8|14473.9|14472.1|14490.2|14489.2|14467.7|14466|12185
1664856000000|2022-10-04 04:00:00|14473.8|14472.2|14480.7|14479.7|14486.9|14485.9|14473.1|14472|8152
1664859600000|2022-10-04 05:00:00|14480.6|14479.6|14483.7|14482.7|14487.3|14486|14472.3|14471.3|7529
1664863200000|2022-10-04 06:00:00|14483.9|14482.9|14468.6|14467.9|14487.8|14486.8|14462|14461|10180
1664866800000|2022-10-04 07:00:00|14468.3|14467.6|14466.7|14465.1|14476|14475|14453.2|14452.2|11736
1664870400000|2022-10-04 08:00:00|14466.4|14465.4|14475|14474.3|14480.1|14479.4|14459.5|14458.4|8340
1664874000000|2022-10-04 09:00:00|14475.2|14474.2|14476.5|14475.8|14482.2|14481.1|14469|14468|8536
1664877600000|2022-10-04 10:00:00|14476.4|14475.7|14474.3|14473.3|14477.5|14476.5|14461.5|14460.8|8950
1664881200000|2022-10-04 11:00:00|14474.4|14473.4|14481.9|14480.9|14485.9|14484.9|14472.3|14471.3|7357
1664884800000|2022-10-04 12:00:00|14481.6|14480.5|14471.7|14470.7|14494.3|14493.1|14466.2|14465.2|9651
1664888400000|2022-10-04 13:00:00|14471.1|14470.1|14469.8|14468.2|14486.2|14485.2|14466.6|14465.7|10275
1664892000000|2022-10-04 14:00:00|14469.9|14468.1|14446.7|14445.7|14470|14468.1|14441|14440|11916
1664895600000|2022-10-04 15:00:00|14446.5|14446|14434.3|14433.3|14449.4|14448.3|14429.8|14428.8|8084
1664899200000|2022-10-04 16:00:00|14433.9|14432.9|14423.5|14422.5|14433.9|14432.9|14395.6|14394.4|7784
1664902800000|2022-10-04 17:00:00|14423.6|14422.6|14417.2|14416.5|14429.7|14428.7|14409.9|14409.2|5559
1664906400000|2022-10-04 18:00:00|14417.3|14416.6|14395.4|14394.7|14420.4|14419.4|14394.4|14393.4|4745
1664910000000|2022-10-04 19:00:00|14395.7|14395.1|14406.4|14404.6|14412.9|14411.9|14389.7|14388.7|7431
1664913600000|2022-10-04 20:00:00|14406.8|14405.4|14416.4|14410.4|14418.6|14415.6|14399.1|14397.5|5594
1664917200000|2022-10-04 21:00:00|14416.1|14410.1|14425.6|14421.4|14426.7|14422.9|14413.9|14407.9|3752
1664920800000|2022-10-04 22:00:00|14425.5|14421.3|14416.2|14414.1|14429.9|14423.9|14410.9|14409.4|5272
1664924400000|2022-10-04 23:00:00|14416.4|14414.5|14386.5|14384.6|14416.5|14415.2|14378.3|14376.5|6858
1664928000000|2022-10-05 00:00:00|14386|14384.5|14385.6|14384.6|14402.3|14401.3|14353.4|14351.6|13970
1664931600000|2022-10-05 01:00:00|14385.5|14384.5|14425.7|14423.8|14428.1|14426.8|14379|14378|15481
1664935200000|2022-10-05 02:00:00|14425.6|14423.9|14424|14423|14434.5|14433.5|14414|14412.4|13229
1664938800000|2022-10-05 03:00:00|14423.4|14422.4|14408.2|14407.2|14424.1|14422.9|14406|14405|9401
1664942400000|2022-10-05 04:00:00|14408.3|14407.3|14414.1|14413.1|14420.1|14418.9|14405.1|14404.1|6916
1664946000000|2022-10-05 05:00:00|14414.2|14413.2|14415.9|14414.4|14417.5|14416.4|14400.6|14399.6|8102
1664949600000|2022-10-05 06:00:00|14416.1|14414.5|14423.8|14422.8|14428|14427|14408.6|14407.8|9663
1664953200000|2022-10-05 07:00:00|14423.4|14422.4|14444.7|14443.7|14451.8|14450.8|14423.1|14421.9|11634
1664956800000|2022-10-05 08:00:00|14445.1|14443.5|14437.5|14436.5|14456.9|14455.9|14428.2|14426.6|10102
1664960400000|2022-10-05 09:00:00|14437.4|14436.4|14449.1|14448.1|14450.8|14449.7|14432.6|14431.8|8012
1664964000000|2022-10-05 10:00:00|14449|14448|14435.5|14434.5|14451.9|14450.9|14433|14432|7953
1664967600000|2022-10-05 11:00:00|14435.4|14434.4|14451.6|14450.6|14455.6|14454.8|14432.2|14431.2|6824
1664971200000|2022-10-05 12:00:00|14451.7|14450.7|14447.8|14446.8|14453.5|14452.5|14438.2|14436.9|10903
1664974800000|2022-10-05 13:00:00|14447.9|14446.9|14461.8|14459.2|14466.3|14465.3|14443.6|14442.6|10663
1664978400000|2022-10-05 14:00:00|14464|14460.2|14477|14476.3|14485.1|14484.1|14464|14460.2|12426
1664982000000|2022-10-05 15:00:00|14477.5|14476.5|14474.3|14473.3|14485.3|14484.3|14470.3|14469.6|8304
1664985600000|2022-10-05 16:00:00|14474.4|14473.4|14475|14474|14478.2|14477.2|14458.7|14458|6095
1664989200000|2022-10-05 17:00:00|14475.1|14474.1|14467.4|14466.4|14479.7|14478.9|14461.6|14460.9|4884
1664992800000|2022-10-05 18:00:00|14467.5|14466.5|14448.6|14447.9|14468.6|14467.7|14447.9|14446.9|5591
1664996400000|2022-10-05 19:00:00|14448.4|14447.7|14456.8|14455.8|14457|14455.9|14440|14438.9|5673
1665000000000|2022-10-05 20:00:00|14456.9|14455.9|14468.1|14462.1|14471.7|14469.2|14455.1|14454.4|3630
1665003600000|2022-10-05 21:00:00|14467|14461|14462.7|14459.7|14469.1|14463.2|14460.4|14455.1|4196
1665007200000|2022-10-05 22:00:00|14462.2|14459.6|14450.8|14448.8|14462.8|14459.7|14449.3|14447|6537
1665010800000|2022-10-05 23:00:00|14450.7|14448.9|14444.7|14443.7|14456.5|14455|14444.2|14442.7|8530
1665014400000|2022-10-06 00:00:00|14444.4|14443.4|14460|14459|14462.4|14461.2|14439.1|14438|9922
1665018000000|2022-10-06 01:00:00|14460.3|14458.8|14467.5|14466.5|14470.8|14469.8|14457.4|14456.1|7969
1665021600000|2022-10-06 02:00:00|14467.4|14466.4|14461.1|14459.6|14469.9|14468.7|14459.7|14458.4|6486
1665025200000|2022-10-06 03:00:00|14461.2|14459.9|14458|14457|14462.4|14461.2|14450.4|14449.2|6594
1665028800000|2022-10-06 04:00:00|14458.1|14457.1|14452.4|14451.4|14464.3|14463|14451|14449.7|4755
1665032400000|2022-10-06 05:00:00|14452.1|14451.1|14453.4|14451.8|14458.2|14457.2|14448.9|14447.9|5960
1665036000000|2022-10-06 06:00:00|14453.1|14452.1|14459.5|14458.5|14461.1|14460|14449.6|14448.6|7395
1665039600000|2022-10-06 07:00:00|14459.6|14458.6|14459.3|14458.3|14468.7|14467.7|14455.3|14454.4|9525
1665043200000|2022-10-06 08:00:00|14458.7|14458|14465.9|14464.9|14474.3|14473.3|14456.9|14456.1|8347
1665046800000|2022-10-06 09:00:00|14465.8|14464.8|14468.7|14467.7|14475.8|14475.1|14465|14464|7445
1665050400000|2022-10-06 10:00:00|14468.8|14467.8|14474.1|14473.1|14478.2|14477.2|14466.5|14465.6|7060
1665054000000|2022-10-06 11:00:00|14474|14473|14470.2|14469.2|14477.7|14477|14467|14466|6314
1665057600000|2022-10-06 12:00:00|14470.3|14469.3|14474.5|14473.5|14475.2|14474.2|14458.2|14455.3|8745
1665061200000|2022-10-06 13:00:00|14474.3|14473.3|14478.5|14477.5|14487.6|14486.6|14470.4|14469.4|10300
1665064800000|2022-10-06 14:00:00|14478.6|14477.6|14488.7|14488|14492|14491.1|14477.2|14476.3|9686
1665068400000|2022-10-06 15:00:00|14487.9|14487.2|14495.3|14494.3|14496.7|14495.7|14476.2|14475.3|7736
1665072000000|2022-10-06 16:00:00|14495.4|14494.4|14494.6|14493.6|14508.3|14507.3|14489|14488.3|7079
1665075600000|2022-10-06 17:00:00|14494.7|14493.7|14497.4|14496.7|14499.7|14499|14489.4|14488.4|4991
1665079200000|2022-10-06 18:00:00|14497.3|14496.6|14508.3|14507.6|14508.4|14507.6|14495.8|14494.9|4974
1665082800000|2022-10-06 19:00:00|14508.5|14507.5|14512.8|14511.8|14514.3|14513.6|14503.1|14502.1|5331
1665086400000|2022-10-06 20:00:00|14512.6|14511.6|14515.9|14512.2|14516.4|14513.5|14508.4|14507.1|3044
1665090000000|2022-10-06 21:00:00|14515.7|14512.5|14511.1|14508.1|14516|14512.7|14510.6|14507.4|5091
1665093600000|2022-10-06 22:00:00|14510.8|14508.2|14503.6|14501.9|14515.1|14510.2|14500|14497.2|5604
1665097200000|2022-10-06 23:00:00|14503.4|14501.8|14505.5|14504|14512|14510.6|14491.4|14489.9|7920
1665100800000|2022-10-07 00:00:00|14505.6|14503.9|14495.4|14493.9|14511.2|14510.2|14485.7|14484.4|10834
1665104400000|2022-10-07 01:00:00|14495.3|14494.3|14502.2|14500.6|14507.6|14506|14491.9|14490.6|9937
1665108000000|2022-10-07 02:00:00|14502|14501|14494.5|14493.5|14507.3|14506.3|14491|14489.8|7911
1665111600000|2022-10-07 03:00:00|14494.7|14493.7|14496.8|14495.8|14500.8|14499.8|14491.9|14490.8|6580
1665115200000|2022-10-07 04:00:00|14496.7|14495.7|14503.4|14501.7|14503.4|14502.1|14494.5|14493.4|4835
1665118800000|2022-10-07 05:00:00|14502.9|14501.9|14498.6|14497.6|14503.3|14502.3|14494.8|14493.8|5329
1665122400000|2022-10-07 06:00:00|14498.9|14497.9|14503.3|14502.3|14508.9|14507.9|14496.6|14495.2|7384
1665126000000|2022-10-07 07:00:00|14503.1|14502.1|14492.2|14491.2|14505|14504|14484.8|14483.8|7977
1665129600000|2022-10-07 08:00:00|14492.1|14491.1|14483.6|14482.1|14492.2|14491.2|14472.7|14471.7|6865
1665133200000|2022-10-07 09:00:00|14483.5|14482|14486.9|14485.9|14490.9|14489.7|14480.9|14480|5965
1665136800000|2022-10-07 10:00:00|14486.6|14486|14494.3|14493.3|14495|14493.9|14485.2|14484.2|6643
1665140400000|2022-10-07 11:00:00|14494.4|14493.4|14493.7|14492.7|14496.3|14495.4|14487.2|14486.2|5387
1665144000000|2022-10-07 12:00:00|14493.8|14492.8|14508|14506.4|14535.8|14534.8|14464.5|14458.5|14716
1665147600000|2022-10-07 13:00:00|14508.1|14506.5|14517.9|14516.9|14520.1|14519.1|14495.3|14494.1|13293
1665151200000|2022-10-07 14:00:00|14517.8|14516.8|14514.7|14513.7|14526.6|14525.6|14509.7|14508.7|10307
1665154800000|2022-10-07 15:00:00|14514.5|14513.5|14520.2|14519.2|14525.3|14524.3|14513.1|14512.2|7568
1665158400000|2022-10-07 16:00:00|14520.4|14519.4|14527.5|14526.5|14532.2|14531.5|14515.5|14514.5|5669
1665162000000|2022-10-07 17:00:00|14527.3|14526.3|14532.1|14531.1|14532.3|14531.4|14524.1|14523.1|3223
1665165600000|2022-10-07 18:00:00|14532.3|14531.3|14536.2|14535.2|14536.5|14535.5|14529.9|14528.9|3545
1665169200000|2022-10-07 19:00:00|14536|14535.3|14536.5|14535.5|14544.9|14544|14534.4|14533.2|3534
1665172800000|2022-10-07 20:00:00|14537|14535.2|14538.9|14537.9|14544.5|14541|14528.6|14522.6|2788
1665345600000|2022-10-09 20:00:00|14539.8|14527.8|14535.3|14523.3|14539.8|14527.8|14535.3|14523.3|72
1665349200000|2022-10-09 21:00:00|14535.5|14523.5|14540.7|14534.7|14542.9|14536.9|14532.3|14523.3|1688
1665352800000|2022-10-09 22:00:00|14540.4|14534.4|14542.1|14539.3|14545.1|14541.9|14535.3|14531.2|5316
1665356400000|2022-10-09 23:00:00|14542.2|14539.4|14547.2|14546.2|14549.5|14548.4|14537.4|14536|7897
1665360000000|2022-10-10 00:00:00|14547.1|14546.1|14550.6|14548.9|14567.6|14566.6|14545.6|14544.6|8772
1665363600000|2022-10-10 01:00:00|14550.8|14548.8|14536.6|14535.6|14552.7|14551.4|14534.3|14533.2|9242
1665367200000|2022-10-10 02:00:00|14536.5|14535.5|14542.7|14541.7|14545|14543.9|14535.4|14534.1|6199
1665370800000|2022-10-10 03:00:00|14542.8|14541.8|14544.6|14543.6|14549.4|14548.2|14541.8|14540.8|5454
1665374400000|2022-10-10 04:00:00|14544.5|14543.5|14545.5|14544.5|14548.6|14547.5|14542|14540.7|4740
1665378000000|2022-10-10 05:00:00|14545.4|14544|14541.7|14540.2|14545.4|14544.1|14537.4|14536.2|6034
1665381600000|2022-10-10 06:00:00|14541.3|14539.7|14537.8|14536.8|14541.3|14540|14527.9|14526.9|6040
1665385200000|2022-10-10 07:00:00|14537.7|14536.7|14544.3|14542.8|14544.5|14543.5|14524.1|14523|7480
1665388800000|2022-10-10 08:00:00|14543.9|14542.9|14551.5|14550.5|14557.9|14556.6|14543.3|14542.6|7874
1665392400000|2022-10-10 09:00:00|14551.4|14550.4|14545.6|14544.6|14551.7|14550.7|14543|14541.8|6876
1665396000000|2022-10-10 10:00:00|14545.5|14544.5|14552.4|14551.4|14554.3|14553.3|14542.9|14541.9|5412
1665399600000|2022-10-10 11:00:00|14552.5|14551.5|14554.7|14553.7|14559.9|14558.9|14545.4|14544.3|3691
1665403200000|2022-10-10 12:00:00|14554.8|14553.8|14551.6|14550.6|14560.7|14559.7|14551.1|14550|6537
1665406800000|2022-10-10 13:00:00|14551.7|14550.7|14559.6|14558.6|14563|14562|14544.9|14543.5|6910
1665410400000|2022-10-10 14:00:00|14559.5|14558.5|14572.3|14571.3|14576.7|14575.8|14546.9|14544.8|9307
1665414000000|2022-10-10 15:00:00|14572.4|14571.4|14573.3|14572.3|14581.3|14580|14569.6|14568.7|6993
1665417600000|2022-10-10 16:00:00|14573.1|14571.8|14577.8|14576.8|14578.1|14577|14567.1|14566.2|4099
1665421200000|2022-10-10 17:00:00|14577.9|14576.9|14569.5|14567.9|14579.7|14578.7|14566.1|14565|5905
1665424800000|2022-10-10 18:00:00|14569|14568|14570.4|14569.4|14572|14571|14561.3|14560.3|3356
1665428400000|2022-10-10 19:00:00|14570.1|14569.1|14572.7|14571.7|14575.7|14574.7|14566.2|14564.8|3600
1665432000000|2022-10-10 20:00:00|14572.8|14571.8|14574.9|14568.9|14576.2|14572.7|14570.2|14568.3|2377
1665435600000|2022-10-10 21:00:00|14574.8|14568.8|14574.6|14568.9|14578.7|14573.6|14572|14566.1|3771
1665439200000|2022-10-10 22:00:00|14573.6|14569.2|14567.7|14565.8|14575.7|14572.8|14566.8|14565.3|5163
1665442800000|2022-10-10 23:00:00|14567.8|14565.7|14567.7|14566.7|14570.9|14569.6|14563.3|14562|6804
1665446400000|2022-10-11 00:00:00|14567.8|14566.8|14567.2|14566.2|14576|14574.3|14555.4|14554.1|9182
1665450000000|2022-10-11 01:00:00|14567.9|14566.9|14571.1|14569.5|14578.5|14577.4|14561.7|14560.6|8664
1665453600000|2022-10-11 02:00:00|14570.8|14569.8|14571.3|14570.3|14574.6|14573.2|14564.7|14563.6|6609
1665457200000|2022-10-11 03:00:00|14571.4|14570.4|14573.9|14572.9|14575.5|14574|14567.3|14566.3|5665
1665460800000|2022-10-11 04:00:00|14573.8|14572.8|14579.1|14577.4|14584.2|14583.2|14571|14569.8|5836
1665464400000|2022-10-11 05:00:00|14578.8|14577.6|14579.5|14578.5|14586.8|14585.8|14573.4|14572.4|5836
1665468000000|2022-10-11 06:00:00|14579.8|14578.3|14571|14570|14584.8|14583.7|14567.4|14566.4|8108
1665471600000|2022-10-11 07:00:00|14571.1|14570.1|14563.1|14562.1|14571.2|14570.2|14554.7|14553.7|9506
1665475200000|2022-10-11 08:00:00|14563.3|14562.3|14569.5|14568.5|14570.6|14569.6|14550.4|14549.6|8427
1665478800000|2022-10-11 09:00:00|14569.4|14568.4|14573.7|14572.7|14576.7|14575.7|14564.6|14563.6|7302
1665482400000|2022-10-11 10:00:00|14573.8|14572.8|14562.2|14561.2|14577.1|14576|14562.2|14561.2|5780
1665486000000|2022-10-11 11:00:00|14562.3|14561.3|14557.2|14556.2|14564.7|14563.5|14550.4|14549.6|6914
1665489600000|2022-10-11 12:00:00|14557|14556|14566|14565|14567.4|14566.7|14554.4|14553.7|7933
1665493200000|2022-10-11 13:00:00|14566.1|14565.1|14575.5|14574.5|14576.3|14575.6|14559.4|14558.7|7111
1665496800000|2022-10-11 14:00:00|14575.4|14574.7|14573.6|14572.9|14579.7|14578.9|14566.8|14565.8|8469
1665500400000|2022-10-11 15:00:00|14573.8|14572.8|14555.7|14554.7|14576.5|14575.7|14554.4|14553.4|6994
1665504000000|2022-10-11 16:00:00|14555.6|14554.6|14557.1|14556.1|14563.7|14562.5|14543.3|14542|7219
1665507600000|2022-10-11 17:00:00|14557|14556|14565.8|14564.8|14569.4|14568.4|14555.7|14554.4|5939
1665511200000|2022-10-11 18:00:00|14565.9|14564.9|14581.7|14580.2|14585.1|14584|14565.3|14564.3|6285
1665514800000|2022-10-11 19:00:00|14581.6|14580.6|14583.5|14582.5|14590.6|14589.4|14578.2|14577.3|7825
1665518400000|2022-10-11 20:00:00|14583.4|14582.4|14587.6|14584.5|14588.9|14585.7|14577.9|14576.6|2750
1665522000000|2022-10-11 21:00:00|14587.7|14584.2|14582.4|14578.7|14589.2|14584.7|14580.6|14574.6|5283
1665525600000|2022-10-11 22:00:00|14582.3|14578.6|14583.2|14581.5|14585.8|14582.8|14569|14563|5431
1665529200000|2022-10-11 23:00:00|14583.1|14581.6|14590.1|14588.5|14595.6|14594.4|14578.6|14577|7823
1665532800000|2022-10-12 00:00:00|14589.6|14588.6|14613.6|14612.1|14624.4|14622.5|14582.5|14578.9|17214
1665536400000|2022-10-12 01:00:00|14613.7|14612.3|14626.9|14625.4|14637.4|14636|14606.7|14605.5|14511
1665540000000|2022-10-12 02:00:00|14627|14625.3|14619.2|14618.2|14639.5|14638.5|14618.7|14617.4|9279
1665543600000|2022-10-12 03:00:00|14619.8|14618.1|14621.7|14620.7|14628.1|14626.8|14616.6|14615.6|7202
1665547200000|2022-10-12 04:00:00|14621.6|14620.6|14621.7|14620.7|14625.4|14624.3|14600.7|14599.3|13196
1665550800000|2022-10-12 05:00:00|14621.8|14620.8|14621.6|14620.6|14629.1|14628.1|14615.9|14614.9|7746
1665554400000|2022-10-12 06:00:00|14621.8|14620.8|14617.8|14616.8|14626.6|14625.6|14608.5|14607.5|9334
1665558000000|2022-10-12 07:00:00|14617.7|14616.7|14617.8|14616.8|14621.2|14620.3|14606.1|14605.1|10424
1665561600000|2022-10-12 08:00:00|14617.9|14616.9|14629.4|14628.4|14632|14630.8|14615.9|14614.8|8157
1665565200000|2022-10-12 09:00:00|14629.6|14628.6|14637.9|14636.9|14643.7|14642.7|14627.3|14626.4|7927
1665568800000|2022-10-12 10:00:00|14637.8|14636.8|14653|14652|14656.4|14655.3|14635.6|14634.6|6231
1665572400000|2022-10-12 11:00:00|14652.9|14651.9|14660.8|14659.8|14663.8|14662.7|14635.7|14633.3|6885
1665576000000|2022-10-12 12:00:00|14660.7|14659.7|14674|14673|14682.7|14681.7|14658.7|14657.7|10823
1665579600000|2022-10-12 13:00:00|14673.8|14672.8|14688|14687|14688.1|14687.4|14670.7|14669.7|8788
1665583200000|2022-10-12 14:00:00|14687.8|14686.8|14684.8|14683.8|14693|14691.9|14670|14668.3|8834
1665586800000|2022-10-12 15:00:00|14684.9|14683.9|14688.2|14687.2|14696.6|14695.7|14683.9|14683|7474
1665590400000|2022-10-12 16:00:00|14688.3|14687.3|14696|14695|14697.4|14696.6|14687|14685.9|5545
1665594000000|2022-10-12 17:00:00|14695.8|14694.8|14691.7|14687.2|14697.4|14696.6|14685.2|14684.2|5149
1665597600000|2022-10-12 18:00:00|14692.6|14686.6|14687.2|14686.5|14693.1|14691.2|14666.6|14665.6|9257
1665601200000|2022-10-12 19:00:00|14687.4|14686.7|14685.1|14683.5|14693.3|14692.2|14682.9|14681.9|4685
1665604800000|2022-10-12 20:00:00|14685.2|14683.6|14692.4|14689.3|14694.3|14692.5|14683.8|14682.7|2940
1665608400000|2022-10-12 21:00:00|14692.7|14689.2|14688.7|14685.4|14693.6|14689.3|14687.2|14681.6|7573
1665612000000|2022-10-12 22:00:00|14689.2|14685.2|14678.8|14676.8|14689.2|14685.3|14677.3|14675.3|5216
1665615600000|2022-10-12 23:00:00|14679|14677|14678.6|14676.9|14679.7|14677.8|14667.7|14666.5|5980
1665619200000|2022-10-13 00:00:00|14678.4|14677.4|14679.2|14677.5|14689.3|14688.3|14671.5|14670.3|9551
1665622800000|2022-10-13 01:00:00|14679.1|14677.4|14683.6|14682.6|14685|14684|14675.9|14674.7|7397
1665626400000|2022-10-13 02:00:00|14683.7|14682.7|14685.8|14684.8|14688|14687|14682.8|14681.5|4530
1665630000000|2022-10-13 03:00:00|14685.7|14684.7|14681|14680|14688.8|14687.8|14675.9|14674.6|4761
1665633600000|2022-10-13 04:00:00|14680.9|14679.9|14684.2|14683.2|14685.8|14684.8|14676|14675|3427
1665637200000|2022-10-13 05:00:00|14684.3|14683.3|14690|14689|14690.8|14690|14682|14681|4022
1665640800000|2022-10-13 06:00:00|14690.2|14688.7|14684|14683|14691.1|14689.5|14678.3|14677.3|6759
1665644400000|2022-10-13 07:00:00|14683.9|14682.9|14683.8|14682.8|14684.3|14683.4|14675.7|14674.7|6986
1665648000000|2022-10-13 08:00:00|14683.9|14682.9|14683.2|14682.2|14686.7|14685.9|14680.6|14679.8|5250
1665651600000|2022-10-13 09:00:00|14683.3|14682.3|14680.8|14679.8|14688.4|14687.4|14673.6|14672.7|7339
1665655200000|2022-10-13 10:00:00|14680.3|14679.3|14681.3|14680.3|14683.1|14682.1|14677.6|14676.4|4882
1665658800000|2022-10-13 11:00:00|14681.2|14680.2|14670.8|14669.8|14682.9|14682.1|14664.6|14662.4|8729
1665662400000|2022-10-13 12:00:00|14670.7|14669.7|14729.1|14728.1|14751.2|14750.2|14666.5|14665.5|12234
1665666000000|2022-10-13 13:00:00|14730|14729|14724.3|14723.3|14767.8|14767.1|14645|14640.2|15412
1665669600000|2022-10-13 14:00:00|14724.2|14723.2|14737.6|14736.6|14751.4|14750.4|14719|14717.9|15568
1665673200000|2022-10-13 15:00:00|14737.5|14736.5|14716.5|14715.5|14741|14739.9|14694.4|14693.1|14448
1665676800000|2022-10-13 16:00:00|14717.1|14715.8|14721.5|14720.8|14726.1|14724.9|14697.2|14696.5|11039
1665680400000|2022-10-13 17:00:00|14721.6|14720.9|14701.2|14700.2|14725.3|14724.1|14684.8|14683|10456
1665684000000|2022-10-13 18:00:00|14701.3|14700.3|14715.7|14714.7|14722.9|14721.9|14698.5|14697.7|7560
1665687600000|2022-10-13 19:00:00|14715.6|14714.6|14726.9|14725.9|14729.2|14728|14714.6|14713.9|6462
1665691200000|2022-10-13 20:00:00|14727|14726|14720.2|14714.2|14730.6|14729.6|14720.2|14714.2|3721
1665694800000|2022-10-13 21:00:00|14719.8|14713.8|14719.3|14715.3|14730.3|14724.3|14711|14705|5077
1665698400000|2022-10-13 22:00:00|14719.2|14715.1|14727.7|14725.5|14730.6|14728.7|14719.2|14715.1|4304
1665702000000|2022-10-13 23:00:00|14727.6|14725.6|14732|14730.3|14733.5|14732|14725|14723.7|7568
1665705600000|2022-10-14 00:00:00|14731.6|14730.1|14734.9|14733.9|14746.2|14744.8|14725.4|14723.9|8752
1665709200000|2022-10-14 01:00:00|14734.8|14733.8|14715.5|14714.5|14735|14734|14709.8|14708.8|8742
1665712800000|2022-10-14 02:00:00|14715.7|14714.7|14733|14732|14735.2|14734.2|14713.6|14712.6|7461
1665716400000|2022-10-14 03:00:00|14732.8|14731.8|14736.2|14735.2|14739.5|14738.3|14728.6|14727.5|5593
1665720000000|2022-10-14 04:00:00|14736.3|14735.3|14743.8|14742.8|14747|14746|14735|14733.9|5159
1665723600000|2022-10-14 05:00:00|14743.9|14742.9|14747|14746|14747.7|14746.8|14738.4|14737.4|5873
1665727200000|2022-10-14 06:00:00|14746.8|14745.8|14740.6|14739.6|14750.5|14749.3|14736.2|14735.2|9169
1665730800000|2022-10-14 07:00:00|14740.7|14739.7|14749.4|14747.9|14761.5|14760.5|14738.4|14737.5|9643
1665734400000|2022-10-14 08:00:00|14749.1|14748.1|14769.2|14768.2|14775.5|14773.2|14748.3|14747.3|7638
1665738000000|2022-10-14 09:00:00|14769|14768|14770.7|14769.7|14779.1|14778.1|14751.1|14748.7|9053
1665741600000|2022-10-14 10:00:00|14770.6|14769.6|14768.1|14767.1|14772.9|14771.9|14755.1|14753.5|10420
1665745200000|2022-10-14 11:00:00|14768.2|14767.2|14780.9|14779.9|14788.3|14787.6|14766.8|14765.8|6604
1665748800000|2022-10-14 12:00:00|14780.8|14779.8|14770.8|14769.8|14789|14787.1|14764.4|14763.4|10673
1665752400000|2022-10-14 13:00:00|14770.9|14769.9|14799.2|14796.6|14804.7|14801.8|14768.7|14767.7|12209
1665756000000|2022-10-14 14:00:00|14801.9|14800.1|14837.2|14836.5|14847.3|14846|14801.9|14800.1|15788
1665759600000|2022-10-14 15:00:00|14837.3|14836.3|14846.7|14845.7|14850.2|14849.4|14828|14826.6|10442
1665763200000|2022-10-14 16:00:00|14846.8|14845.8|14885.2|14884.2|14886.7|14885.7|14838.4|14837.5|10177
1665766800000|2022-10-14 17:00:00|14885.3|14884.3|14880|14879|14886.6|14885.2|14867.5|14866.4|6351
1665770400000|2022-10-14 18:00:00|14879.9|14878.9|14869.7|14868.7|14883.5|14882.5|14867.8|14866.8|5490
1665774000000|2022-10-14 19:00:00|14869.9|14868.9|14862.9|14861.3|14874|14873|14856.4|14854.9|6019
1665777600000|2022-10-14 20:00:00|14862.4|14861.4|14875.9|14874.9|14880.9|14878.3|14856.5|14855.5|4001
1665950400000|2022-10-16 20:00:00|14852.4|14845.3|14860.6|14854.6|14869.7|14858.8|14850|14841.6|349
1665954000000|2022-10-16 21:00:00|14860.7|14854.8|14849.1|14843.1|14869.4|14863.1|14847.1|14841.1|825
1665957600000|2022-10-16 22:00:00|14850.3|14844.3|14868|14865.5|14873|14871.4|14848.2|14844.1|8070
1665961200000|2022-10-16 23:00:00|14867.8|14865.8|14864.4|14863.4|14869|14867.4|14848.3|14846.2|8840
1665964800000|2022-10-17 00:00:00|14865.1|14864.1|14855.9|14854.9|14868.9|14867.9|14843.5|14842.5|8667
1665968400000|2022-10-17 01:00:00|14855.5|14854.5|14861.9|14860.9|14867.5|14866.5|14854.6|14853.6|6958
1665972000000|2022-10-17 02:00:00|14861.8|14860.8|14862.2|14861.2|14865.3|14864.3|14857.7|14856.7|5137
1665975600000|2022-10-17 03:00:00|14862.5|14861.5|14866.2|14865.2|14867.7|14866.5|14859.3|14858.2|4764
1665979200000|2022-10-17 04:00:00|14865.3|14864.3|14880.3|14879.3|14881.2|14880|14865.2|14864.2|4934
1665982800000|2022-10-17 05:00:00|14880.4|14879.4|14872.1|14871.1|14880.5|14879.5|14868.6|14867.3|6257
1665986400000|2022-10-17 06:00:00|14872|14871|14874.3|14873.3|14877.6|14876.6|14863.6|14862.6|7855
1665990000000|2022-10-17 07:00:00|14874.4|14873.4|14865.5|14864.5|14874.4|14873.4|14858.6|14857.6|10071
1665993600000|2022-10-17 08:00:00|14865.4|14864.4|14871.8|14870.8|14877.4|14876.4|14863.3|14862.2|8093
1665997200000|2022-10-17 09:00:00|14871.7|14870.7|14869.6|14868.6|14874.2|14873.2|14864.1|14862.9|6040
1666000800000|2022-10-17 10:00:00|14869.7|14868.7|14884.3|14883.3|14890.1|14889.1|14860.1|14859.1|8617
1666004400000|2022-10-17 11:00:00|14884.2|14883.2|14885|14884|14887.1|14885.8|14875.2|14874.2|6401
1666008000000|2022-10-17 12:00:00|14884.9|14883.9|14869.6|14868.6|14889.5|14888.8|14862.3|14861.3|8038
1666011600000|2022-10-17 13:00:00|14869.4|14868.7|14876.9|14876.2|14881.3|14880.3|14857.7|14856.8|8207
1666015200000|2022-10-17 14:00:00|14876.8|14876.1|14872.8|14871.8|14879.5|14878.5|14868|14867|7529
1666018800000|2022-10-17 15:00:00|14872.7|14871.7|14871.9|14870.9|14883.7|14882.7|14869.2|14868.2|6576
1666022400000|2022-10-17 16:00:00|14871.8|14870.8|14883.4|14882.4|14884.7|14883.9|14870.5|14869.6|5814
1666026000000|2022-10-17 17:00:00|14883.5|14882.5|14884.5|14883.5|14886.5|14885.5|14874.8|14873.6|4476
1666029600000|2022-10-17 18:00:00|14884.6|14883.6|14889.8|14888.8|14890.5|14889.8|14882.6|14881.6|4201
1666033200000|2022-10-17 19:00:00|14889.7|14888.7|14908.3|14907.3|14909.7|14908.3|14888.5|14887.4|4328
1666036800000|2022-10-17 20:00:00|14908.1|14907.1|14905.4|14902.7|14908.9|14907.7|14900.6|14899|3400
1666040400000|2022-10-17 21:00:00|14905.5|14902.3|14900.9|14897|14907.8|14902.3|14897.8|14891.8|2691
1666044000000|2022-10-17 22:00:00|14902.1|14896.1|14903.3|14901.3|14903.6|14901.6|14895|14892.1|4802
1666047600000|2022-10-17 23:00:00|14903.4|14901.4|14897.9|14896.9|14904.7|14903.2|14892.1|14891.1|6703
1666051200000|2022-10-18 00:00:00|14897.7|14896.7|14877.3|14876.3|14898.2|14896.7|14874.7|14873.6|9070
1666054800000|2022-10-18 01:00:00|14877.4|14876.4|14885.1|14884.1|14888.8|14887.8|14867.8|14866.8|7009
1666058400000|2022-10-18 02:00:00|14885|14884|14894.6|14893.6|14895.5|14894.4|14884.1|14883.1|5711
1666062000000|2022-10-18 03:00:00|14894.5|14893.5|14889.9|14888.9|14895.3|14893.9|14887.5|14886.3|5333
1666065600000|2022-10-18 04:00:00|14890.1|14889.1|14879.3|14878.3|14890.3|14889.3|14875.9|14874.7|7540
1666069200000|2022-10-18 05:00:00|14879.4|14878.4|14889.7|14888.7|14890.9|14890|14876.8|14876.1|5994
1666072800000|2022-10-18 06:00:00|14889.9|14888.4|14888.9|14887.9|14894.6|14893.6|14885.5|14884.5|6947
1666076400000|2022-10-18 07:00:00|14889.2|14887.6|14897|14896|14906.3|14905.3|14885.3|14884.3|8574
1666080000000|2022-10-18 08:00:00|14897.1|14896.1|14928.4|14927.4|14929.4|14928.3|14891|14890|7096
1666083600000|2022-10-18 09:00:00|14928.5|14927.5|14906.2|14905.2|14929.4|14928.6|14816.1|14810.1|14201
1666087200000|2022-10-18 10:00:00|14906.1|14905.1|14917|14916|14921.4|14920.4|14904.1|14902.8|7938
1666090800000|2022-10-18 11:00:00|14916.9|14915.9|14911.9|14910.9|14922|14921|14909.3|14908.4|6235
1666094400000|2022-10-18 12:00:00|14911.8|14910.8|14899.4|14898.4|14915.3|14914.6|14889.1|14888.1|7718
1666098000000|2022-10-18 13:00:00|14899.3|14898.3|14908.6|14907.6|14912|14910.7|14894.9|14893.9|9076
1666101600000|2022-10-18 14:00:00|14908.8|14907.2|14908.1|14907.1|14918.1|14917.1|14899.9|14898.9|7338
1666105200000|2022-10-18 15:00:00|14908.2|14907.2|14923.5|14922.5|14940|14938.4|14908|14905.7|8067
1666108800000|2022-10-18 16:00:00|14924.1|14923.1|14918.8|14917.8|14925.5|14924.6|14909.8|14909.1|5416
1666112400000|2022-10-18 17:00:00|14917.1|14916.1|14923.2|14922.5|14929.1|14928.1|14915.5|14914.3|6038
1666116000000|2022-10-18 18:00:00|14923.3|14922.6|14919.5|14918.5|14928.4|14927.4|14918.9|14917.9|4616
1666119600000|2022-10-18 19:00:00|14919.7|14918.7|14920|14919|14925.8|14924.6|14917.5|14916.4|4517
1666123200000|2022-10-18 20:00:00|14919.9|14918.9|14927.9|14921.9|14927.9|14924.9|14919.7|14918.9|4001
1666126800000|2022-10-18 21:00:00|14928.8|14922.8|14923|14917|14931.6|14925.6|14920.6|14914.6|5155
1666130400000|2022-10-18 22:00:00|14921.8|14915.8|14917.8|14916.2|14923.7|14922.1|14916.4|14914|7044
1666134000000|2022-10-18 23:00:00|14917.7|14916.1|14922.5|14920.8|14924.5|14923.2|14911.8|14910.4|8011
1666137600000|2022-10-19 00:00:00|14922.4|14920.9|14918.6|14917.6|14927.1|14926.1|14910.7|14909.7|7443
1666141200000|2022-10-19 01:00:00|14918.8|14917.8|14917.9|14916.4|14924|14923|14912.8|14911.8|7107
1666144800000|2022-10-19 02:00:00|14917.7|14916.7|14917.8|14916.8|14923.2|14922.2|14915.5|14914.6|4931
1666148400000|2022-10-19 03:00:00|14917.9|14916.9|14921.2|14920.2|14922.8|14921.7|14915|14913.9|4561
1666152000000|2022-10-19 04:00:00|14920.9|14919.9|14930.1|14929.1|14930.9|14929.9|14919.6|14918.5|4967
1666155600000|2022-10-19 05:00:00|14930|14929|14930.3|14929.3|14934.6|14933.6|14927.1|14926.2|4244
1666159200000|2022-10-19 06:00:00|14930.5|14929.5|14944.9|14943.9|14946.9|14945.5|14924.6|14922.3|8448
1666162800000|2022-10-19 07:00:00|14945.1|14943.5|14935.3|14934.3|14949.1|14947.9|14928|14927|9277
1666166400000|2022-10-19 08:00:00|14935.1|14934.1|14942.6|14941.6|14945.2|14944.3|14933.4|14932.1|7446
1666170000000|2022-10-19 09:00:00|14942.5|14941.5|14944.5|14943.5|14948.5|14947.5|14941.2|14940.2|6542
1666173600000|2022-10-19 10:00:00|14944.6|14943.6|14958.4|14957.4|14961.8|14960.6|14938.7|14936.2|7177
1666177200000|2022-10-19 11:00:00|14958.7|14957.1|14962.6|14961.6|14972.5|14971.1|14953|14951.4|8450
1666180800000|2022-10-19 12:00:00|14962.5|14961.5|14974.6|14973.6|14978.6|14977.3|14962.3|14961.5|8157
1666184400000|2022-10-19 13:00:00|14974.3|14973.7|14976.8|14976.1|14979|14978.1|14971.1|14970.2|7281
1666188000000|2022-10-19 14:00:00|14976.7|14976|14972.5|14971.5|14977.2|14976.3|14962.9|14961.8|7530
1666191600000|2022-10-19 15:00:00|14972.4|14971.4|14978|14977|14979.1|14978.1|14968.5|14967.7|5403
1666195200000|2022-10-19 16:00:00|14977.8|14977.1|14984.4|14983.4|14984.9|14984.1|14975.6|14974.6|5554
1666198800000|2022-10-19 17:00:00|14984.2|14983.5|14989.4|14987.8|14989.5|14988.6|14981.4|14980.6|5238
1666202400000|2022-10-19 18:00:00|14989.1|14988.1|14989.6|14988.9|14989.8|14989.1|14985.5|14984.6|3601
1666206000000|2022-10-19 19:00:00|14989.5|14988.8|14987|14986|14990.4|14989.7|14984.4|14983.5|3689
1666209600000|2022-10-19 20:00:00|14987.1|14986.1|14991.4|14988.7|14992.7|14990.2|14986.5|14985.6|4294
1666213200000|2022-10-19 21:00:00|14991.3|14987.3|14987.2|14984|14991.8|14988.2|14976.6|14970.6|5733
1666216800000|2022-10-19 22:00:00|14988.7|14982.7|14984.7|14982.9|14989|14986.4|14975.9|14969.9|4629
1666220400000|2022-10-19 23:00:00|14984.5|14982.7|14983.8|14982|14986.4|14985.2|14979.6|14978.4|7083
1666224000000|2022-10-20 00:00:00|14983.7|14982.1|14993.6|14992|14994.9|14993.5|14981.4|14979.4|7662
1666227600000|2022-10-20 01:00:00|14993.5|14991.9|14992.8|14991.8|14996.7|14995.5|14989|14988|5992
1666231200000|2022-10-20 02:00:00|14992|14991|14992.4|14991.4|14995.2|14994|14989.4|14988.2|4399
1666234800000|2022-10-20 03:00:00|14992.3|14991.3|14991.8|14990.8|14994|14993|14990.1|14989.1|3127
1666238400000|2022-10-20 04:00:00|14991.9|14990.9|14991.4|14990.4|14995.2|14994.2|14985.8|14984.3|4738
1666242000000|2022-10-20 05:00:00|14991.5|14990.5|14995.2|14993.7|14995.8|14994.8|14990.9|14989.9|4107
1666245600000|2022-10-20 06:00:00|14995|14994|14994.8|14993.8|14998.5|14997.2|14992.2|14991.1|5988
1666249200000|2022-10-20 07:00:00|14994.9|14993.9|14988.6|14986.7|15010|15008|14966.8|14962.4|10409
1666252800000|2022-10-20 08:00:00|14987.5|14987|14995.3|14994.3|14998|14996.6|14984.1|14982.5|9745
1666256400000|2022-10-20 09:00:00|14994.7|14994|14983.5|14982.5|14995|14994.3|14979.1|14978.1|6535
1666260000000|2022-10-20 10:00:00|14983.4|14982.4|14974.6|14973.6|14987.7|14986.4|14970.1|14969.2|6972
1666263600000|2022-10-20 11:00:00|14974.5|14973.5|14981.4|14980.4|14981.9|14980.6|14968.7|14967.7|6694
1666267200000|2022-10-20 12:00:00|14981.7|14980.7|14991.3|14990.3|14992.1|14991.3|14969.1|14967.9|11570
1666270800000|2022-10-20 13:00:00|14991.5|14990.5|14990.4|14988.6|14993.3|14992.3|14982.6|14981.6|8552
1666274400000|2022-10-20 14:00:00|14990.2|14988.7|14958.9|14957.9|14990.6|14989.5|14955.9|14954.8|9296
1666278000000|2022-10-20 15:00:00|14959.1|14957.6|14983.2|14982.2|14985.7|14984.6|14958.8|14957.5|6941
1666281600000|2022-10-20 16:00:00|14982.8|14982.1|14992.3|14991.3|14995.3|14994.5|14981.9|14981.1|6034
1666285200000|2022-10-20 17:00:00|14992.4|14991.4|15005.8|15004.8|15006.4|15005.1|14991.4|14990.4|5869
1666288800000|2022-10-20 18:00:00|15005.9|15004.9|15014.9|15013.9|15025.3|15024.6|15003.7|15002.6|6746
1666292400000|2022-10-20 19:00:00|15015|15014|15017|15016|15029.8|15028.3|15014.9|15013.9|4537
1666296000000|2022-10-20 20:00:00|15017.1|15016.1|15016.9|15012.2|15020.9|15019.5|15013.9|15011.3|4108
1666299600000|2022-10-20 21:00:00|15017.2|15012|15016.4|15010.4|15019.1|15014.4|15007.1|15001.1|3638
1666303200000|2022-10-20 22:00:00|15016.7|15010.7|15013.3|15011.3|15018.4|15014|15007.1|15004.7|4721
1666306800000|2022-10-20 23:00:00|15013.4|15011.2|15018.3|15016.5|15022.5|15021.5|15013.1|15010.8|6885
1666310400000|2022-10-21 00:00:00|15018|15016.1|15016.4|15015.4|15023.2|15021.7|15014.3|15013.3|6379
1666314000000|2022-10-21 01:00:00|15016.3|15015.3|15024|15023|15026.5|15025.3|15015.8|15014.8|5877
1666317600000|2022-10-21 02:00:00|15024.1|15023.1|15026.4|15025.4|15029.2|15028.2|15022.9|15022.2|4307
1666321200000|2022-10-21 03:00:00|15026.5|15025.5|15036.6|15035.6|15038.8|15037.8|15023.2|15022.2|5093
1666324800000|2022-10-21 04:00:00|15036.7|15035.7|15039.4|15038.4|15043.9|15042.9|15035.4|15034.2|5321
1666328400000|2022-10-21 05:00:00|15039.3|15038.3|15036.7|15035|15041.2|15040.2|15035.5|15034.5|4806
1666332000000|2022-10-21 06:00:00|15036.9|15034.9|15042.8|15041.8|15046.3|15044.9|15030.1|15029.1|6888
1666335600000|2022-10-21 07:00:00|15042.9|15041.9|15048.5|15047.5|15048.9|15048.2|15036.1|15035.1|7014
1666339200000|2022-10-21 08:00:00|15048.6|15047.6|15094.1|15093.4|15095.4|15094.5|15040.7|15038.2|9009
1666342800000|2022-10-21 09:00:00|15094|15093.3|15096.4|15094.9|15099.2|15098.1|15080|15077.3|7356
1666346400000|2022-10-21 10:00:00|15096.1|15094.8|15134.8|15133.3|15137.1|15135.7|15091.2|15089.2|9369
1666350000000|2022-10-21 11:00:00|15134.6|15133.6|15152.7|15151.7|15160.1|15158.6|15132.6|15131.2|9266
1666353600000|2022-10-21 12:00:00|15152.8|15151.8|15148.9|15146.8|15195.1|15194.1|15108.7|15103|14295
1666357200000|2022-10-21 13:00:00|15149|15147|15134.5|15133.5|15169.5|15168.2|15108.3|15105.2|21775
1666360800000|2022-10-21 14:00:00|15133.6|15132.6|15010.4|15007.8|15164.8|15163.7|14897|14894.5|21186
1666364400000|2022-10-21 15:00:00|15010.3|15007.4|14634.5|14629.4|15011.1|15009.2|14630.1|14624.1|28877
1666368000000|2022-10-21 16:00:00|14636.1|14631.2|14727.2|14723.1|14814.2|14811.8|14622|14617.3|23268
1666371600000|2022-10-21 17:00:00|14727.6|14723.5|14841.2|14839.2|14846|14843.9|14714.7|14710.4|17309
1666375200000|2022-10-21 18:00:00|14841.1|14839.1|14834.1|14832.3|14846.6|14844.5|14776.1|14772.3|4131
1666555200000|2022-10-23 20:00:00|14770.9|14763.9|14785.3|14773.3|14800.8|14788.8|14749|14742.5|237
1666558800000|2022-10-23 21:00:00|14784.4|14772.4|14815.4|14809.4|14817.8|14811.8|14771.5|14760.8|1029
1666562400000|2022-10-23 22:00:00|14815.5|14809.5|14930.6|14927.6|14945.6|14944.1|14806.7|14800.7|13532
1666566000000|2022-10-23 23:00:00|14930.5|14927.8|14767|14760.4|14972|14970.5|14555.8|14536.9|19998
1666569600000|2022-10-24 00:00:00|14767.1|14760.5|14872.8|14869.5|14904.1|14900.6|14741.6|14731.2|16676
1666573200000|2022-10-24 01:00:00|14873.8|14870.7|14895.6|14893.2|14905.6|14903.4|14853.6|14851|15695
1666576800000|2022-10-24 02:00:00|14895.3|14893.5|14887.1|14885.2|14901.7|14900.2|14875.3|14871.9|12034
1666580400000|2022-10-24 03:00:00|14887.2|14885.3|14888.9|14887.4|14899.4|14897.3|14881.9|14880.5|10422
1666584000000|2022-10-24 04:00:00|14889|14887.2|14891.5|14889.6|14895.2|14893.9|14883.8|14882.5|8136
1666587600000|2022-10-24 05:00:00|14891.6|14889.5|14897.5|14896.5|14900.1|14898.4|14879.1|14876.8|9677
1666591200000|2022-10-24 06:00:00|14900.9|14898.9|14914.7|14913.2|14928|14924.6|14891|14889.7|11577
1666594800000|2022-10-24 07:00:00|14914.6|14913.1|14926.7|14925.7|14936.2|14934.9|14898.2|14896.5|12731
1666598400000|2022-10-24 08:00:00|14926.8|14925.8|14933.2|14932.2|14941.4|14940.3|14922.7|14921.4|10486
1666602000000|2022-10-24 09:00:00|14933.4|14932.4|14941|14940|14946.6|14945.5|14927.8|14926.8|8025
1666605600000|2022-10-24 10:00:00|14940.5|14939.5|14938.3|14937.3|14944.9|14943.9|14931.5|14930.5|7453
1666609200000|2022-10-24 11:00:00|14938.2|14937.2|14901.7|14900.7|14940.5|14939.2|14829.3|14825.3|9732
1666612800000|2022-10-24 12:00:00|14901.8|14900.8|14907.3|14906.3|14924.7|14923.7|14880.7|14879.1|16677
1666616400000|2022-10-24 13:00:00|14907.2|14906.2|14886.3|14885.3|14922.9|14921.9|14866.8|14865.2|13500
1666620000000|2022-10-24 14:00:00|14886|14885|14875.9|14874.9|14910.8|14909.4|14869.1|14868.1|15454
1666623600000|2022-10-24 15:00:00|14876.3|14874.7|14877.4|14876.4|14890.2|14889.2|14871.8|14870.4|11661
1666627200000|2022-10-24 16:00:00|14877.3|14876.3|14896.3|14895.3|14898|14897|14871.1|14870.1|7801
1666630800000|2022-10-24 17:00:00|14896.2|14895.2|14894.9|14893.9|14898.1|14897.3|14887.1|14885.8|4790
1666634400000|2022-10-24 18:00:00|14894.7|14893.7|14883.2|14882.2|14904.3|14903.2|14882.8|14881.7|6824
1666638000000|2022-10-24 19:00:00|14883.3|14881.8|14898.4|14897.4|14900.1|14899.2|14879.2|14877.5|7015
1666641600000|2022-10-24 20:00:00|14898.9|14897.9|14900.7|14894.7|14910.6|14909.3|14896.9|14894.3|4824
1666645200000|2022-10-24 21:00:00|14900.8|14894.8|14906.1|14900.1|14909.7|14904.2|14893.5|14887.5|2388
1666648800000|2022-10-24 22:00:00|14908.4|14902.4|14888.8|14886.3|14911.2|14909.7|14883.5|14882|6057
1666652400000|2022-10-24 23:00:00|14888.9|14886.5|14889.6|14888.6|14893.2|14891.5|14876.1|14874.7|6201
1666656000000|2022-10-25 00:00:00|14889.5|14888.5|14898.5|14896.9|14901.5|14899.6|14851.6|14847.2|11253
1666659600000|2022-10-25 01:00:00|14898.4|14896.8|14894.9|14893.9|14907.1|14905.3|14889.8|14888.5|9527
1666663200000|2022-10-25 02:00:00|14895|14894|14890.3|14888.7|14900.1|14898.7|14887.9|14886.7|5678
1666666800000|2022-10-25 03:00:00|14890.4|14888.6|14884.9|14883.9|14891.8|14890.5|14879|14878|5574
1666670400000|2022-10-25 04:00:00|14885|14884|14890|14889|14890.4|14889.4|14879.4|14878.2|4350
1666674000000|2022-10-25 05:00:00|14890.1|14889.1|14891.6|14890.6|14897.8|14896.8|14885.1|14884.3|4432
1666677600000|2022-10-25 06:00:00|14892.8|14891.8|14896.5|14895.5|14900.8|14899.8|14885.7|14885|6510
1666681200000|2022-10-25 07:00:00|14896.6|14895.6|14893.5|14892.5|14901.4|14900.6|14887.2|14886.2|7411
1666684800000|2022-10-25 08:00:00|14893.4|14892.4|14887.6|14886.6|14896.6|14895.6|14886.7|14885.7|6810
1666688400000|2022-10-25 09:00:00|14887.7|14886.7|14890.2|14889.2|14893.7|14892.7|14886.7|14885.9|5622
1666692000000|2022-10-25 10:00:00|14890.5|14889.5|14892.5|14891.5|14899.5|14898.7|14887.9|14886.9|5311
1666695600000|2022-10-25 11:00:00|14892.6|14891.6|14891.3|14890.3|14897.2|14896.3|14887.2|14886.2|5381
1666699200000|2022-10-25 12:00:00|14891.7|14890.2|14878.6|14877|14895.6|14894.6|14867.4|14865.3|7637
1666702800000|2022-10-25 13:00:00|14878.5|14877.5|14778.5|14776.6|14880.9|14879.9|14775.7|14774.1|17372
1666706400000|2022-10-25 14:00:00|14778.4|14776.5|14783|14782|14817.1|14816.1|14753.9|14751.8|16780
1666710000000|2022-10-25 15:00:00|14783.6|14782.6|14786.2|14785.5|14788.8|14787.9|14751.8|14750.8|11015
1666713600000|2022-10-25 16:00:00|14786.4|14785.4|14804.1|14803.1|14815.4|14814.4|14781|14780.2|9832
1666717200000|2022-10-25 17:00:00|14804.3|14803.3|14796.1|14795.1|14813.5|14812.2|14793.5|14792.7|8440
1666720800000|2022-10-25 18:00:00|14796.2|14795.2|14796.8|14795.8|14802.9|14801.5|14783.5|14782.7|6496
1666724400000|2022-10-25 19:00:00|14796.7|14795.7|14793.4|14792.4|14800.2|14798.9|14783.3|14782.3|7392
1666728000000|2022-10-25 20:00:00|14793.5|14792.5|14796.7|14790.7|14796.8|14794.7|14787.4|14786|3487
1666731600000|2022-10-25 21:00:00|14796.5|14790.5|14811|14806.8|14818.5|14812.5|14796|14790.4|8722
1666735200000|2022-10-25 22:00:00|14811.1|14807.2|14812.5|14810.4|14838.5|14834.8|14801.2|14798.8|7643
1666738800000|2022-10-25 23:00:00|14812.6|14810.3|14799.1|14797.6|14817.5|14815.2|14796.9|14795.7|7619
1666742400000|2022-10-26 00:00:00|14798.6|14795.7|14814|14813|14823|14821.8|14788.9|14787.5|13546
1666746000000|2022-10-26 01:00:00|14814.2|14812.9|14832|14831|14834.5|14833.4|14809.1|14807.7|15591
1666749600000|2022-10-26 02:00:00|14831.8|14830.8|14832.7|14831.5|14842.3|14840.9|14830.1|14828.5|10996
1666753200000|2022-10-26 03:00:00|14832.6|14831.4|14824.3|14823.3|14834.3|14832.6|14817.6|14816.6|11349
1666756800000|2022-10-26 04:00:00|14824.8|14823.8|14826.5|14825.2|14827.4|14826.4|14814.7|14813.7|11407
1666760400000|2022-10-26 05:00:00|14826.4|14825.4|14814.3|14813.3|14828.8|14827.4|14806.8|14805.7|13097
1666764000000|2022-10-26 06:00:00|14814.5|14813|14778.7|14777.7|14816|14814.7|14775.5|14774.4|15664
1666767600000|2022-10-26 07:00:00|14778.5|14777.5|14710.1|14708.3|14784.5|14783.5|14706.1|14704.8|20040
1666771200000|2022-10-26 08:00:00|14709.6|14708.6|14699.8|14698.8|14721|14719.7|14676.8|14675.4|16136
1666774800000|2022-10-26 09:00:00|14699.9|14698.9|14715.1|14713.6|14725.1|14723.9|14671.8|14670.1|13135
1666778400000|2022-10-26 10:00:00|14714.8|14713.5|14713.8|14712.8|14732|14730.9|14705.8|14704.5|10404
1666782000000|2022-10-26 11:00:00|14714.1|14712.5|14710.6|14709.6|14719.5|14718.5|14675.9|14674.9|8682
1666785600000|2022-10-26 12:00:00|14710.5|14709.5|14728.8|14727.8|14736.8|14734.7|14694.5|14693.1|12033
1666789200000|2022-10-26 13:00:00|14729.3|14727.7|14691.6|14689.6|14733.5|14732.5|14680.5|14677.7|13186
1666792800000|2022-10-26 14:00:00|14691.7|14689.2|14664.1|14663.1|14691.7|14689.2|14646.5|14645.5|16868
1666796400000|2022-10-26 15:00:00|14664.2|14663.2|14651.1|14650.1|14665.3|14664.3|14639|14638|11323
1666800000000|2022-10-26 16:00:00|14651.2|14650.2|14643|14642|14662.5|14661.6|14623.5|14622.5|8793
1666803600000|2022-10-26 17:00:00|14643.6|14642.6|14635.9|14634.9|14650.4|14649.4|14629.8|14628.8|9316
1666807200000|2022-10-26 18:00:00|14636.2|14635.2|14626.8|14625.8|14636.9|14635.6|14623|14622|6639
1666810800000|2022-10-26 19:00:00|14626.9|14625.9|14634.3|14633.3|14641|14639.8|14625.7|14624.6|6565
1666814400000|2022-10-26 20:00:00|14634.4|14633.4|14641.4|14635.4|14645.4|14639.4|14633.4|14632.1|4746
1666818000000|2022-10-26 21:00:00|14640.4|14634.4|14640.8|14636.5|14641.9|14636.6|14637.1|14631.1|4936
1666821600000|2022-10-26 22:00:00|14640.6|14634.8|14636.5|14634.8|14649.6|14644.4|14626.7|14624|8372
1666825200000|2022-10-26 23:00:00|14636.4|14634.7|14609.5|14607.9|14645.7|14644.4|14608.4|14607.4|9705
1666828800000|2022-10-27 00:00:00|14609.7|14607.8|14606.6|14605.6|14629.4|14628.4|14600.3|14599.1|11382
1666832400000|2022-10-27 01:00:00|14606.7|14605.7|14608.8|14607.8|14614.8|14613.6|14592.4|14590.8|10485
1666836000000|2022-10-27 02:00:00|14609.2|14608.2|14626.1|14625.1|14640.4|14639.3|14609|14607.9|8058
1666839600000|2022-10-27 03:00:00|14626|14625|14613|14612|14626.6|14625.5|14610.9|14610|5699
1666843200000|2022-10-27 04:00:00|14612.9|14611.9|14582.6|14581.6|14618|14617|14577.9|14576.8|5455
1666846800000|2022-10-27 05:00:00|14582|14581|14525.8|14524.8|14582.5|14581.5|14511.6|14510.6|11430
1666850400000|2022-10-27 06:00:00|14526.2|14524.7|14568.9|14567.9|14581|14580|14514|14512.3|10634
1666854000000|2022-10-27 07:00:00|14568|14567.3|14572.8|14571.3|14591.3|14590.3|14554.6|14553.6|11380
1666857600000|2022-10-27 08:00:00|14572.5|14571.5|14595.5|14594.5|14601.2|14600.2|14562.9|14561.9|9789
1666861200000|2022-10-27 09:00:00|14595.6|14594.6|14643.8|14642.8|14648.6|14647.5|14592.4|14591.2|10268
1666864800000|2022-10-27 10:00:00|14644.2|14642.5|14631.6|14630.6|14648.4|14647.1|14625.8|14624.8|9780
1666868400000|2022-10-27 11:00:00|14631.7|14630.7|14666.5|14665.5|14672.2|14671.2|14628.6|14627.6|8666
1666872000000|2022-10-27 12:00:00|14667.1|14666.1|14654|14652.5|14694.9|14693|14641.9|14639.5|18702
1666875600000|2022-10-27 13:00:00|14653.9|14652.4|14619.9|14618.9|14667.1|14665.7|14599.3|14598.3|18503
1666879200000|2022-10-27 14:00:00|14619.7|14618.7|14601.3|14600.3|14619.8|14618.7|14567|14566|14120
1666882800000|2022-10-27 15:00:00|14601.4|14600.4|14603|14602|14607.4|14606.4|14568.4|14567.4|12036
1666886400000|2022-10-27 16:00:00|14602.8|14601.8|14613.1|14612.1|14617.7|14616.7|14584.4|14583.4|8431
1666890000000|2022-10-27 17:00:00|14613|14612|14614.2|14613.2|14618.9|14617.9|14595.6|14594.8|6243
1666893600000|2022-10-27 18:00:00|14614.1|14613.1|14627|14626|14631.9|14630.9|14611.3|14610.3|4656
1666897200000|2022-10-27 19:00:00|14627.1|14626.1|14621.7|14620.7|14631.6|14630.6|14614.7|14613.7|5658
1666900800000|2022-10-27 20:00:00|14621.6|14620.6|14631.6|14625.6|14639.6|14633.6|14613.3|14612.1|7173
1666904400000|2022-10-27 21:00:00|14631.5|14625.5|14632.9|14626.9|14638.1|14632.1|14612|14606|7910
1666908000000|2022-10-27 22:00:00|14633|14627|14613.9|14611.7|14635.9|14631.6|14609.6|14607.4|8197
1666911600000|2022-10-27 23:00:00|14613.7|14611.9|14629.4|14627.7|14632.2|14630.7|14611.7|14609.7|8319
1666915200000|2022-10-28 00:00:00|14628.8|14627.8|14661.7|14660|14663.8|14662.8|14627.6|14626.5|9856
1666918800000|2022-10-28 01:00:00|14661.8|14660.1|14643|14641.5|14672.3|14670.9|14636.8|14635.8|10252
1666922400000|2022-10-28 02:00:00|14643.1|14641.9|14621.9|14619.7|14687|14685.1|14599.6|14595.5|14742
1666926000000|2022-10-28 03:00:00|14622.7|14620.2|14611.4|14609.9|14660.5|14658.7|14609.4|14608.4|15610
1666929600000|2022-10-28 04:00:00|14611.5|14610.2|14628.2|14627.2|14632|14631|14599.7|14598.1|9746
1666933200000|2022-10-28 05:00:00|14628.3|14627.3|14643|14642|14645.4|14644.3|14621.5|14620.3|8827
1666936800000|2022-10-28 06:00:00|14642.8|14641.8|14661.6|14659.9|14665.6|14664.5|14632.6|14631.6|11401
1666940400000|2022-10-28 07:00:00|14661.5|14660|14707.8|14706.8|14715|14713.8|14654.9|14653.3|13297
1666944000000|2022-10-28 08:00:00|14707.9|14706.9|14744.4|14743.4|14759.3|14758.3|14705.4|14703.8|12026
1666947600000|2022-10-28 09:00:00|14744.5|14743.5|14768.1|14767.1|14787.1|14785.9|14738.2|14737.2|9723
1666951200000|2022-10-28 10:00:00|14768.2|14767.2|14765.1|14764.1|14773.3|14772.3|14753.2|14752.2|6642
1666954800000|2022-10-28 11:00:00|14765.2|14764.2|14748.8|14747.3|14773.5|14772.7|14714.1|14712.7|8776
1666958400000|2022-10-28 12:00:00|14748.5|14747.5|14772|14771|14785.1|14783.5|14716.4|14711.9|14787
1666962000000|2022-10-28 13:00:00|14771.9|14770.9|14750.6|14746.4|14774|14772.5|14736.9|14735.7|13543
1666965600000|2022-10-28 14:00:00|14750.4|14745.7|14751|14750|14768.6|14767.8|14726.6|14724.2|13379
1666969200000|2022-10-28 15:00:00|14751.2|14749.6|14768.7|14767.7|14772.6|14771.1|14742.5|14741.5|8938
1666972800000|2022-10-28 16:00:00|14769.2|14768.2|14771.9|14771.2|14776.4|14775.2|14764.4|14763.4|6449
1666976400000|2022-10-28 17:00:00|14772.1|14771.1|14767.3|14766.3|14774.6|14773.9|14759.7|14759|4809
1666980000000|2022-10-28 18:00:00|14767.4|14766.4|14752.4|14751.4|14767.4|14766.4|14749.1|14748.1|5150
1666983600000|2022-10-28 19:00:00|14752.2|14751.2|14742.9|14741.9|14753.1|14752.1|14735.2|14734.3|6099
1666987200000|2022-10-28 20:00:00|14743.4|14741.4|14747.9|14746.9|14752|14749.3|14741.8|14740.1|3142
1667163600000|2022-10-30 21:00:00|14787.3|14777.4|14780.2|14773.1|14787.3|14777.4|14755.4|14743.4|557
1667167200000|2022-10-30 22:00:00|14779.4|14773.6|14774.7|14770.5|14781.4|14773.7|14758.2|14753.3|7147
1667170800000|2022-10-30 23:00:00|14775.1|14771|14782.4|14780.8|14785|14783.3|14762.5|14761|7173
1667174400000|2022-10-31 00:00:00|14782.3|14780.7|14823|14822|14828.6|14827.4|14776.2|14774.9|9159
1667178000000|2022-10-31 01:00:00|14822.7|14821.7|14810.2|14809.2|14827.1|14825.9|14807|14806|5768
1667181600000|2022-10-31 02:00:00|14811.3|14810.3|14805.4|14804.4|14819.4|14818.4|14801.5|14800.3|4649
1667185200000|2022-10-31 03:00:00|14805.3|14804.3|14788.9|14787.9|14810.6|14809.6|14786.8|14785.9|4984
1667188800000|2022-10-31 04:00:00|14789.1|14788.1|14797.5|14796.5|14799.7|14798.5|14781.7|14780.7|3957
1667192400000|2022-10-31 05:00:00|14797.4|14796.7|14791.8|14790.8|14801.1|14800.1|14778.6|14777.7|5167
1667196000000|2022-10-31 06:00:00|14791.7|14790.7|14782.4|14781.4|14793.1|14792.1|14774.4|14773.4|4831
1667199600000|2022-10-31 07:00:00|14782.3|14781.3|14802.3|14801.3|14805.5|14804.5|14774.5|14773|6904
1667203200000|2022-10-31 08:00:00|14802.2|14801.2|14828.2|14824.1|14836.4|14832|14799.1|14797.8|9858
1667206800000|2022-10-31 09:00:00|14826.5|14825.5|14841.9|14840.9|14846.4|14845.2|14820.6|14819.6|7414
1667210400000|2022-10-31 10:00:00|14842.5|14841.1|14862.4|14861.4|14870.2|14869.2|14839.3|14838.1|7695
1667214000000|2022-10-31 11:00:00|14862.1|14861.1|14870.6|14865.6|14876.8|14873.3|14850.5|14849.1|10301
1667217600000|2022-10-31 12:00:00|14870.8|14865.5|14876.5|14872.2|14881.8|14878.6|14864|14862.9|11224
1667221200000|2022-10-31 13:00:00|14876.7|14871.9|14878.7|14872.7|14882|14878.8|14861|14857.9|11614
1667224800000|2022-10-31 14:00:00|14878.1|14872.1|14877.1|14876.1|14879.8|14878.5|14843.6|14842.6|10055
1667228400000|2022-10-31 15:00:00|14879.4|14874.1|14867|14862.3|14886.8|14884.7|14857.1|14853.5|12466
1667232000000|2022-10-31 16:00:00|14867.1|14861.4|14862.8|14857.2|14870.1|14866.6|14854.6|14852|13320
1667235600000|2022-10-31 17:00:00|14862.9|14857.3|14865.3|14860.7|14870.1|14866|14854.7|14849|10356
1667239200000|2022-10-31 18:00:00|14865.1|14861|14865|14859|14867.5|14863.4|14855.8|14850.2|8553
1667242800000|2022-10-31 19:00:00|14864.1|14859.3|14869.5|14868.5|14874.7|14873.8|14861.8|14857.7|8888
1667246400000|2022-10-31 20:00:00|14869|14868|14873|14867|14876.8|14875.4|14867.8|14865.5|3197
1667250000000|2022-10-31 21:00:00|14870.3|14864.3|14878.7|14874.2|14880|14875.7|14865.1|14859.1|1119
1667253600000|2022-10-31 22:00:00|14878.9|14874.2|14869|14867.3|14879.7|14874.4|14861.6|14859.4|4802
1667257200000|2022-10-31 23:00:00|14869.1|14867.2|14874.4|14873.4|14881.5|14880.1|14858|14856|7182
1667260800000|2022-11-01 00:00:00|14874.7|14873.1|14873.7|14872.7|14883.1|14882.1|14863.8|14862.7|5121
1667264400000|2022-11-01 01:00:00|14873.8|14872.8|14838.1|14837.1|14874.1|14873.2|14821.3|14820.3|8209
1667268000000|2022-11-01 02:00:00|14838|14837|14817.9|14816.9|14844.1|14843.1|14813.3|14812.3|5837
1667271600000|2022-11-01 03:00:00|14817.8|14816.8|14834.8|14833.8|14839.1|14838.1|14814.4|14813.2|9010
1667275200000|2022-11-01 04:00:00|14834.7|14833.7|14841.2|14840.2|14844.2|14843.2|14831.2|14830.2|4647
1667278800000|2022-11-01 05:00:00|14841.1|14840.1|14811.1|14810.1|14843.8|14842.6|14809.5|14808.4|5612
1667282400000|2022-11-01 06:00:00|14811.2|14810.2|14780.4|14779.4|14818.5|14817.4|14765|14763.5|7499
1667286000000|2022-11-01 07:00:00|14780.3|14779.3|14793.2|14792.2|14803.6|14802.6|14750.9|14749.6|10685
1667289600000|2022-11-01 08:00:00|14793.5|14792|14755.1|14754.1|14797.8|14796.7|14751.7|14750.7|8878
1667293200000|2022-11-01 09:00:00|14755|14754|14746.9|14745.9|14778.3|14777.3|14739|14737.7|7007
1667296800000|2022-11-01 10:00:00|14746.8|14745.8|14724.3|14723.3|14746.9|14745.9|14699.3|14698.5|12529
1667300400000|2022-11-01 11:00:00|14724.4|14723.4|14722.9|14721.9|14735.8|14734.7|14711.4|14710.4|8131
1667304000000|2022-11-01 12:00:00|14722.7|14721.7|14706.2|14705.2|14731.7|14730.7|14699.8|14699.1|9435
1667307600000|2022-11-01 13:00:00|14706.1|14705.1|14745.7|14743.5|14755.3|14754.3|14702.9|14701.9|9714
1667311200000|2022-11-01 14:00:00|14745.8|14742.6|14809.4|14808.4|14822.4|14821|14745.8|14742.6|16374
1667314800000|2022-11-01 15:00:00|14809.5|14808.5|14811.8|14810.8|14827.2|14826|14804.5|14803.2|10040
1667318400000|2022-11-01 16:00:00|14812.1|14811.1|14818.1|14817.1|14823.1|14822.1|14773.3|14772.1|10878
1667322000000|2022-11-01 17:00:00|14818|14817|14823.5|14822.5|14835.4|14834.4|14816.2|14815.2|5942
1667325600000|2022-11-01 18:00:00|14823.6|14822.6|14815.9|14814.9|14829.2|14827.8|14815.8|14814.8|6139
1667329200000|2022-11-01 19:00:00|14815.7|14815|14817|14816|14828.4|14827.6|14815.7|14814.9|4653
1667332800000|2022-11-01 20:00:00|14817.3|14816.3|14828.8|14822.8|14829.2|14824.9|14817.3|14816.1|4268
1667336400000|2022-11-01 21:00:00|14829.5|14823.5|14826.2|14821.7|14832.3|14826.3|14826.1|14820.7|1218
1667340000000|2022-11-01 22:00:00|14827.3|14821.9|14817.1|14816.1|14839|14834.7|14815.7|14813|5674
1667343600000|2022-11-01 23:00:00|14817.3|14815.7|14793|14791.1|14819|14817.2|14783.3|14781.6|7269
1667347200000|2022-11-02 00:00:00|14792.1|14790.8|14723.9|14722.9|14797.7|14796.5|14719.8|14718.8|9890
1667350800000|2022-11-02 01:00:00|14724|14722.1|14732.1|14731.1|14745.1|14744.1|14718.5|14717.1|9813
1667354400000|2022-11-02 02:00:00|14731.8|14730.8|14732.6|14731.6|14742.6|14741.9|14724.5|14723.3|6186
1667358000000|2022-11-02 03:00:00|14733|14731.5|14748.1|14747.1|14750.3|14749.1|14727|14725|5829
1667361600000|2022-11-02 04:00:00|14748|14747|14762.8|14761.8|14771.7|14770.7|14746.9|14745.9|4894
1667365200000|2022-11-02 05:00:00|14762.7|14761.7|14751.7|14750.7|14763|14762|14733.7|14732.7|5145
1667368800000|2022-11-02 06:00:00|14751.4|14750.4|14743.7|14742.1|14757.2|14756.2|14725.8|14724.8|5496
1667372400000|2022-11-02 07:00:00|14743.4|14742.4|14735|14733.5|14745.9|14744.7|14723.6|14722.6|8162
1667376000000|2022-11-02 08:00:00|14734.7|14733.7|14716.2|14715.2|14736.9|14735.9|14703.1|14702.1|10423
1667379600000|2022-11-02 09:00:00|14715.7|14714.7|14714.5|14713.5|14725.6|14724.3|14703.1|14702.1|8526
1667383200000|2022-11-02 10:00:00|14714.3|14713.3|14686.6|14684.8|14720.4|14719|14684.6|14681.5|8364
1667386800000|2022-11-02 11:00:00|14687.5|14684.9|14708.1|14707.1|14716.2|14714.8|14686|14684.8|7180
1667390400000|2022-11-02 12:00:00|14708.2|14707.2|14710.1|14709.1|14742.4|14737.2|14703.3|14702.3|10871
1667394000000|2022-11-02 13:00:00|14710|14709|14703.9|14702.9|14717|14715.8|14690.5|14689.8|8962
1667397600000|2022-11-02 14:00:00|14704.2|14703.5|14692|14691|14711.9|14710.9|14686.3|14685.3|7411
1667401200000|2022-11-02 15:00:00|14692.2|14690.6|14712.1|14711.1|14716.2|14714.9|14691.5|14690.1|7422
1667404800000|2022-11-02 16:00:00|14712|14711|14707|14705.4|14717.6|14716.7|14705.1|14703.8|6144
1667408400000|2022-11-02 17:00:00|14706.8|14705.8|14706|14701.6|14716.6|14715.9|14697.7|14696.7|4972
1667412000000|2022-11-02 18:00:00|14693.5|14702.3|14693.9|14692.9|14724.7|14721.6|14568.7|14566.5|15611
1667415600000|2022-11-02 19:00:00|14694.5|14693|14775.3|14774.3|14798|14796.5|14690.2|14689.4|18802
1667419200000|2022-11-02 20:00:00|14775.9|14774.1|14793.4|14787.4|14797|14795.3|14772.3|14771.2|6407
1667422800000|2022-11-02 21:00:00|14793.7|14787.7|14783.1|14777.1|14794|14788|14772.6|14766.6|5637
1667426400000|2022-11-02 22:00:00|14782.8|14776.8|14793.4|14791.7|14800.7|14799.1|14779.3|14775.7|5270
1667430000000|2022-11-02 23:00:00|14793.5|14792|14790|14789|14800.8|14799.6|14785.4|14784.1|5104
1667433600000|2022-11-03 00:00:00|14790.1|14788.5|14735.4|14734.4|14792.1|14790.8|14732.4|14730.9|6358
1667437200000|2022-11-03 01:00:00|14735.3|14734.3|14738.3|14736.8|14754.3|14753.3|14711.8|14710.5|10155
1667440800000|2022-11-03 02:00:00|14738.4|14736.7|14736.9|14735.9|14741.7|14740.6|14714.2|14712.6|8316
1667444400000|2022-11-03 03:00:00|14736.7|14736|14726.6|14725.6|14736.9|14736|14723.6|14722.4|6377
1667448000000|2022-11-03 04:00:00|14726.1|14725.1|14726.8|14725.8|14736|14734.9|14722.7|14721.4|4988
1667451600000|2022-11-03 05:00:00|14726.6|14725.6|14740.4|14739.4|14740.9|14739.9|14724.9|14723.5|5634
1667455200000|2022-11-03 06:00:00|14740.5|14739.5|14758|14756.3|14769.5|14768|14738.9|14737.8|7683
1667458800000|2022-11-03 07:00:00|14757.8|14756.2|14790.6|14789.6|14805.3|14804|14757.5|14756.2|11163
1667462400000|2022-11-03 08:00:00|14790.9|14789.3|14813.1|14812.1|14819.8|14818.8|14786.8|14785.8|11559
1667466000000|2022-11-03 09:00:00|14813.3|14811.8|14823.9|14822.9|14832.8|14832.1|14807|14805.8|9984
1667469600000|2022-11-03 10:00:00|14824|14823|14829.6|14828.6|14843.4|14842.4|14814.7|14813.7|9935
1667473200000|2022-11-03 11:00:00|14829.8|14828.8|14824.4|14823|14836.8|14835.8|14815|14813.9|8164
1667476800000|2022-11-03 12:00:00|14824.6|14822.9|14844.3|14843.3|14845.1|14844.2|14807|14806|13574
1667480400000|2022-11-03 13:00:00|14844.4|14843.4|14799.4|14793.4|14845.9|14844.8|14792.8|14791.5|14050
1667484000000|2022-11-03 14:00:00|14799.1|14793.1|14787|14786|14799.1|14794|14761.7|14760.5|15501
1667487600000|2022-11-03 15:00:00|14787.1|14786.1|14818.4|14817.4|14819.5|14818.5|14780.1|14779.1|10615
1667491200000|2022-11-03 16:00:00|14818.7|14817.7|14823.8|14822.8|14836.9|14835.9|14814.5|14813.5|7459
1667494800000|2022-11-03 17:00:00|14824.1|14823.1|14828.5|14827.5|14830.2|14829.4|14817.5|14816.3|5756
1667498400000|2022-11-03 18:00:00|14828.4|14827.4|14824.9|14823.9|14831.7|14831|14817.2|14816.4|4906
1667502000000|2022-11-03 19:00:00|14825|14824|14823.8|14822|14826.6|14825.9|14819.6|14818.5|4877
1667505600000|2022-11-03 20:00:00|14823.5|14822.8|14825.6|14819.6|14832.1|14830.5|14822.1|14819.6|3724
1667509200000|2022-11-03 21:00:00|14824.7|14818.7|14823.2|14817.2|14833.7|14828|14817.3|14811.3|2533
1667512800000|2022-11-03 22:00:00|14823.8|14817.8|14818.3|14816.4|14827.9|14821.9|14799.3|14795.6|4407
1667516400000|2022-11-03 23:00:00|14816.9|14816.2|14840.3|14838.6|14840.4|14839|14816|14814.6|3929
1667520000000|2022-11-04 00:00:00|14839.1|14838.1|14820.9|14819.9|14841.2|14840|14809.7|14808.7|7869
1667523600000|2022-11-04 01:00:00|14820.8|14819.3|14810.6|14809.6|14824|14823|14801.2|14800.2|6327
1667527200000|2022-11-04 02:00:00|14810.5|14809.5|14809.7|14808.7|14819.3|14818|14806.6|14805.6|4961
1667530800000|2022-11-04 03:00:00|14809.6|14808.6|14810|14809|14816|14814.8|14804.4|14803.3|4606
1667534400000|2022-11-04 04:00:00|14810.1|14809.1|14787.7|14786.7|14812.4|14811.1|14786.1|14785|5586
1667538000000|2022-11-04 05:00:00|14787.6|14786.6|14797.8|14796.8|14802.9|14801.9|14783.7|14782.7|5494
1667541600000|2022-11-04 06:00:00|14798|14797|14797.2|14795.6|14805.5|14801.1|14768.6|14763.1|7054
1667545200000|2022-11-04 07:00:00|14797|14796|14789.3|14788.3|14805.3|14804.1|14781.9|14780.7|9233
1667548800000|2022-11-04 08:00:00|14789.2|14788.2|14772.2|14771.2|14789.3|14788.3|14754.3|14753.2|9804
1667552400000|2022-11-04 09:00:00|14772|14771|14779.7|14778.7|14782.8|14781.8|14762.4|14761.4|7595
1667556000000|2022-11-04 10:00:00|14779.8|14778.8|14780.5|14779.5|14788.1|14786.9|14771.9|14770.9|7221
1667559600000|2022-11-04 11:00:00|14780.6|14779.6|14765|14764|14791.7|14787.7|14762.3|14759.4|8375
1667563200000|2022-11-04 12:00:00|14764.8|14763.8|14720.3|14718.8|14823.1|14818.4|14712.8|14710.3|11838
1667566800000|2022-11-04 13:00:00|14720.1|14719.1|14716.4|14715.4|14739.7|14738.7|14693.3|14691.8|12169
1667570400000|2022-11-04 14:00:00|14716.8|14715.8|14675.4|14674.4|14722.5|14720.5|14656.7|14655.7|14952
1667574000000|2022-11-04 15:00:00|14675.3|14674.3|14722.7|14722|14726.6|14725.6|14668.3|14667.3|11153
1667577600000|2022-11-04 16:00:00|14722.6|14721.7|14716.3|14715.3|14734.5|14733.5|14711.8|14710.6|9049
1667581200000|2022-11-04 17:00:00|14716.2|14715.2|14699.1|14698.4|14718.2|14716.9|14698.2|14697.2|6544
1667584800000|2022-11-04 18:00:00|14699|14698.3|14679|14678|14710.8|14710|14677.7|14676.7|6009
1667588400000|2022-11-04 19:00:00|14679.1|14678.1|14669.4|14668.4|14686.3|14685.6|14656.3|14655.3|6598
1667592000000|2022-11-04 20:00:00|14669.1|14668.1|14666|14665|14673.5|14672|14656.1|14655.1|4229
1667595600000|2022-11-04 21:00:00|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|1
1667163600000|2022-10-30 21:00:00|14787.3|14777.4|14780.2|14773.1|14787.3|14777.4|14755.4|14743.4|557
1667167200000|2022-10-30 22:00:00|14779.4|14773.6|14774.7|14770.5|14781.4|14773.7|14758.2|14753.3|7147
1667170800000|2022-10-30 23:00:00|14775.1|14771|14782.4|14780.8|14785|14783.3|14762.5|14761|7173
1667174400000|2022-10-31 00:00:00|14782.3|14780.7|14823|14822|14828.6|14827.4|14776.2|14774.9|9159
1667178000000|2022-10-31 01:00:00|14822.7|14821.7|14810.2|14809.2|14827.1|14825.9|14807|14806|5768
1667181600000|2022-10-31 02:00:00|14811.3|14810.3|14805.4|14804.4|14819.4|14818.4|14801.5|14800.3|4649
1667185200000|2022-10-31 03:00:00|14805.3|14804.3|14788.9|14787.9|14810.6|14809.6|14786.8|14785.9|4984
1667188800000|2022-10-31 04:00:00|14789.1|14788.1|14797.5|14796.5|14799.7|14798.5|14781.7|14780.7|3957
1667192400000|2022-10-31 05:00:00|14797.4|14796.7|14791.8|14790.8|14801.1|14800.1|14778.6|14777.7|5167
1667196000000|2022-10-31 06:00:00|14791.7|14790.7|14782.4|14781.4|14793.1|14792.1|14774.4|14773.4|4831
1667199600000|2022-10-31 07:00:00|14782.3|14781.3|14802.3|14801.3|14805.5|14804.5|14774.5|14773|6904
1667203200000|2022-10-31 08:00:00|14802.2|14801.2|14828.2|14824.1|14836.4|14832|14799.1|14797.8|9858
1667206800000|2022-10-31 09:00:00|14826.5|14825.5|14841.9|14840.9|14846.4|14845.2|14820.6|14819.6|7414
1667210400000|2022-10-31 10:00:00|14842.5|14841.1|14862.4|14861.4|14870.2|14869.2|14839.3|14838.1|7695
1667214000000|2022-10-31 11:00:00|14862.1|14861.1|14870.6|14865.6|14876.8|14873.3|14850.5|14849.1|10301
1667217600000|2022-10-31 12:00:00|14870.8|14865.5|14876.5|14872.2|14881.8|14878.6|14864|14862.9|11224
1667221200000|2022-10-31 13:00:00|14876.7|14871.9|14878.7|14872.7|14882|14878.8|14861|14857.9|11614
1667224800000|2022-10-31 14:00:00|14878.1|14872.1|14877.1|14876.1|14879.8|14878.5|14843.6|14842.6|10055
1667228400000|2022-10-31 15:00:00|14879.4|14874.1|14867|14862.3|14886.8|14884.7|14857.1|14853.5|12466
1667232000000|2022-10-31 16:00:00|14867.1|14861.4|14862.8|14857.2|14870.1|14866.6|14854.6|14852|13320
1667235600000|2022-10-31 17:00:00|14862.9|14857.3|14865.3|14860.7|14870.1|14866|14854.7|14849|10356
1667239200000|2022-10-31 18:00:00|14865.1|14861|14865|14859|14867.5|14863.4|14855.8|14850.2|8553
1667242800000|2022-10-31 19:00:00|14864.1|14859.3|14869.5|14868.5|14874.7|14873.8|14861.8|14857.7|8888
1667246400000|2022-10-31 20:00:00|14869|14868|14873|14867|14876.8|14875.4|14867.8|14865.5|3197
1667250000000|2022-10-31 21:00:00|14870.3|14864.3|14878.7|14874.2|14880|14875.7|14865.1|14859.1|1119
1667253600000|2022-10-31 22:00:00|14878.9|14874.2|14869|14867.3|14879.7|14874.4|14861.6|14859.4|4802
1667257200000|2022-10-31 23:00:00|14869.1|14867.2|14874.4|14873.4|14881.5|14880.1|14858|14856|7182
1667260800000|2022-11-01 00:00:00|14874.7|14873.1|14873.7|14872.7|14883.1|14882.1|14863.8|14862.7|5121
1667264400000|2022-11-01 01:00:00|14873.8|14872.8|14838.1|14837.1|14874.1|14873.2|14821.3|14820.3|8209
1667268000000|2022-11-01 02:00:00|14838|14837|14817.9|14816.9|14844.1|14843.1|14813.3|14812.3|5837
1667271600000|2022-11-01 03:00:00|14817.8|14816.8|14834.8|14833.8|14839.1|14838.1|14814.4|14813.2|9010
1667275200000|2022-11-01 04:00:00|14834.7|14833.7|14841.2|14840.2|14844.2|14843.2|14831.2|14830.2|4647
1667278800000|2022-11-01 05:00:00|14841.1|14840.1|14811.1|14810.1|14843.8|14842.6|14809.5|14808.4|5612
1667282400000|2022-11-01 06:00:00|14811.2|14810.2|14780.4|14779.4|14818.5|14817.4|14765|14763.5|7499
1667286000000|2022-11-01 07:00:00|14780.3|14779.3|14793.2|14792.2|14803.6|14802.6|14750.9|14749.6|10685
1667289600000|2022-11-01 08:00:00|14793.5|14792|14755.1|14754.1|14797.8|14796.7|14751.7|14750.7|8878
1667293200000|2022-11-01 09:00:00|14755|14754|14746.9|14745.9|14778.3|14777.3|14739|14737.7|7007
1667296800000|2022-11-01 10:00:00|14746.8|14745.8|14724.3|14723.3|14746.9|14745.9|14699.3|14698.5|12529
1667300400000|2022-11-01 11:00:00|14724.4|14723.4|14722.9|14721.9|14735.8|14734.7|14711.4|14710.4|8131
1667304000000|2022-11-01 12:00:00|14722.7|14721.7|14706.2|14705.2|14731.7|14730.7|14699.8|14699.1|9435
1667307600000|2022-11-01 13:00:00|14706.1|14705.1|14745.7|14743.5|14755.3|14754.3|14702.9|14701.9|9714
1667311200000|2022-11-01 14:00:00|14745.8|14742.6|14809.4|14808.4|14822.4|14821|14745.8|14742.6|16374
1667314800000|2022-11-01 15:00:00|14809.5|14808.5|14811.8|14810.8|14827.2|14826|14804.5|14803.2|10040
1667318400000|2022-11-01 16:00:00|14812.1|14811.1|14818.1|14817.1|14823.1|14822.1|14773.3|14772.1|10878
1667322000000|2022-11-01 17:00:00|14818|14817|14823.5|14822.5|14835.4|14834.4|14816.2|14815.2|5942
1667325600000|2022-11-01 18:00:00|14823.6|14822.6|14815.9|14814.9|14829.2|14827.8|14815.8|14814.8|6139
1667329200000|2022-11-01 19:00:00|14815.7|14815|14817|14816|14828.4|14827.6|14815.7|14814.9|4653
1667332800000|2022-11-01 20:00:00|14817.3|14816.3|14828.8|14822.8|14829.2|14824.9|14817.3|14816.1|4268
1667336400000|2022-11-01 21:00:00|14829.5|14823.5|14826.2|14821.7|14832.3|14826.3|14826.1|14820.7|1218
1667340000000|2022-11-01 22:00:00|14827.3|14821.9|14817.1|14816.1|14839|14834.7|14815.7|14813|5674
1667343600000|2022-11-01 23:00:00|14817.3|14815.7|14793|14791.1|14819|14817.2|14783.3|14781.6|7269
1667347200000|2022-11-02 00:00:00|14792.1|14790.8|14723.9|14722.9|14797.7|14796.5|14719.8|14718.8|9890
1667350800000|2022-11-02 01:00:00|14724|14722.1|14732.1|14731.1|14745.1|14744.1|14718.5|14717.1|9813
1667354400000|2022-11-02 02:00:00|14731.8|14730.8|14732.6|14731.6|14742.6|14741.9|14724.5|14723.3|6186
1667358000000|2022-11-02 03:00:00|14733|14731.5|14748.1|14747.1|14750.3|14749.1|14727|14725|5829
1667361600000|2022-11-02 04:00:00|14748|14747|14762.8|14761.8|14771.7|14770.7|14746.9|14745.9|4894
1667365200000|2022-11-02 05:00:00|14762.7|14761.7|14751.7|14750.7|14763|14762|14733.7|14732.7|5145
1667368800000|2022-11-02 06:00:00|14751.4|14750.4|14743.7|14742.1|14757.2|14756.2|14725.8|14724.8|5496
1667372400000|2022-11-02 07:00:00|14743.4|14742.4|14735|14733.5|14745.9|14744.7|14723.6|14722.6|8162
1667376000000|2022-11-02 08:00:00|14734.7|14733.7|14716.2|14715.2|14736.9|14735.9|14703.1|14702.1|10423
1667379600000|2022-11-02 09:00:00|14715.7|14714.7|14714.5|14713.5|14725.6|14724.3|14703.1|14702.1|8526
1667383200000|2022-11-02 10:00:00|14714.3|14713.3|14686.6|14684.8|14720.4|14719|14684.6|14681.5|8364
1667386800000|2022-11-02 11:00:00|14687.5|14684.9|14708.1|14707.1|14716.2|14714.8|14686|14684.8|7180
1667390400000|2022-11-02 12:00:00|14708.2|14707.2|14710.1|14709.1|14742.4|14737.2|14703.3|14702.3|10871
1667394000000|2022-11-02 13:00:00|14710|14709|14703.9|14702.9|14717|14715.8|14690.5|14689.8|8962
1667397600000|2022-11-02 14:00:00|14704.2|14703.5|14692|14691|14711.9|14710.9|14686.3|14685.3|7411
1667401200000|2022-11-02 15:00:00|14692.2|14690.6|14712.1|14711.1|14716.2|14714.9|14691.5|14690.1|7422
1667404800000|2022-11-02 16:00:00|14712|14711|14707|14705.4|14717.6|14716.7|14705.1|14703.8|6144
1667408400000|2022-11-02 17:00:00|14706.8|14705.8|14706|14701.6|14716.6|14715.9|14697.7|14696.7|4972
1667412000000|2022-11-02 18:00:00|14693.5|14702.3|14693.9|14692.9|14724.7|14721.6|14568.7|14566.5|15611
1667415600000|2022-11-02 19:00:00|14694.5|14693|14775.3|14774.3|14798|14796.5|14690.2|14689.4|18802
1667419200000|2022-11-02 20:00:00|14775.9|14774.1|14793.4|14787.4|14797|14795.3|14772.3|14771.2|6407
1667422800000|2022-11-02 21:00:00|14793.7|14787.7|14783.1|14777.1|14794|14788|14772.6|14766.6|5637
1667426400000|2022-11-02 22:00:00|14782.8|14776.8|14793.4|14791.7|14800.7|14799.1|14779.3|14775.7|5270
1667430000000|2022-11-02 23:00:00|14793.5|14792|14790|14789|14800.8|14799.6|14785.4|14784.1|5104
1667433600000|2022-11-03 00:00:00|14790.1|14788.5|14735.4|14734.4|14792.1|14790.8|14732.4|14730.9|6358
1667437200000|2022-11-03 01:00:00|14735.3|14734.3|14738.3|14736.8|14754.3|14753.3|14711.8|14710.5|10155
1667440800000|2022-11-03 02:00:00|14738.4|14736.7|14736.9|14735.9|14741.7|14740.6|14714.2|14712.6|8316
1667444400000|2022-11-03 03:00:00|14736.7|14736|14726.6|14725.6|14736.9|14736|14723.6|14722.4|6377
1667448000000|2022-11-03 04:00:00|14726.1|14725.1|14726.8|14725.8|14736|14734.9|14722.7|14721.4|4988
1667451600000|2022-11-03 05:00:00|14726.6|14725.6|14740.4|14739.4|14740.9|14739.9|14724.9|14723.5|5634
1667455200000|2022-11-03 06:00:00|14740.5|14739.5|14758|14756.3|14769.5|14768|14738.9|14737.8|7683
1667458800000|2022-11-03 07:00:00|14757.8|14756.2|14790.6|14789.6|14805.3|14804|14757.5|14756.2|11163
1667462400000|2022-11-03 08:00:00|14790.9|14789.3|14813.1|14812.1|14819.8|14818.8|14786.8|14785.8|11559
1667466000000|2022-11-03 09:00:00|14813.3|14811.8|14823.9|14822.9|14832.8|14832.1|14807|14805.8|9984
1667469600000|2022-11-03 10:00:00|14824|14823|14829.6|14828.6|14843.4|14842.4|14814.7|14813.7|9935
1667473200000|2022-11-03 11:00:00|14829.8|14828.8|14824.4|14823|14836.8|14835.8|14815|14813.9|8164
1667476800000|2022-11-03 12:00:00|14824.6|14822.9|14844.3|14843.3|14845.1|14844.2|14807|14806|13574
1667480400000|2022-11-03 13:00:00|14844.4|14843.4|14799.4|14793.4|14845.9|14844.8|14792.8|14791.5|14050
1667484000000|2022-11-03 14:00:00|14799.1|14793.1|14787|14786|14799.1|14794|14761.7|14760.5|15501
1667487600000|2022-11-03 15:00:00|14787.1|14786.1|14818.4|14817.4|14819.5|14818.5|14780.1|14779.1|10615
1667491200000|2022-11-03 16:00:00|14818.7|14817.7|14823.8|14822.8|14836.9|14835.9|14814.5|14813.5|7459
1667494800000|2022-11-03 17:00:00|14824.1|14823.1|14828.5|14827.5|14830.2|14829.4|14817.5|14816.3|5756
1667498400000|2022-11-03 18:00:00|14828.4|14827.4|14824.9|14823.9|14831.7|14831|14817.2|14816.4|4906
1667502000000|2022-11-03 19:00:00|14825|14824|14823.8|14822|14826.6|14825.9|14819.6|14818.5|4877
1667505600000|2022-11-03 20:00:00|14823.5|14822.8|14825.6|14819.6|14832.1|14830.5|14822.1|14819.6|3724
1667509200000|2022-11-03 21:00:00|14824.7|14818.7|14823.2|14817.2|14833.7|14828|14817.3|14811.3|2533
1667512800000|2022-11-03 22:00:00|14823.8|14817.8|14818.3|14816.4|14827.9|14821.9|14799.3|14795.6|4407
1667516400000|2022-11-03 23:00:00|14816.9|14816.2|14840.3|14838.6|14840.4|14839|14816|14814.6|3929
1667520000000|2022-11-04 00:00:00|14839.1|14838.1|14820.9|14819.9|14841.2|14840|14809.7|14808.7|7869
1667523600000|2022-11-04 01:00:00|14820.8|14819.3|14810.6|14809.6|14824|14823|14801.2|14800.2|6327
1667527200000|2022-11-04 02:00:00|14810.5|14809.5|14809.7|14808.7|14819.3|14818|14806.6|14805.6|4961
1667530800000|2022-11-04 03:00:00|14809.6|14808.6|14810|14809|14816|14814.8|14804.4|14803.3|4606
1667534400000|2022-11-04 04:00:00|14810.1|14809.1|14787.7|14786.7|14812.4|14811.1|14786.1|14785|5586
1667538000000|2022-11-04 05:00:00|14787.6|14786.6|14797.8|14796.8|14802.9|14801.9|14783.7|14782.7|5494
1667541600000|2022-11-04 06:00:00|14798|14797|14797.2|14795.6|14805.5|14801.1|14768.6|14763.1|7054
1667545200000|2022-11-04 07:00:00|14797|14796|14789.3|14788.3|14805.3|14804.1|14781.9|14780.7|9233
1667548800000|2022-11-04 08:00:00|14789.2|14788.2|14772.2|14771.2|14789.3|14788.3|14754.3|14753.2|9804
1667552400000|2022-11-04 09:00:00|14772|14771|14779.7|14778.7|14782.8|14781.8|14762.4|14761.4|7595
1667556000000|2022-11-04 10:00:00|14779.8|14778.8|14780.5|14779.5|14788.1|14786.9|14771.9|14770.9|7221
1667559600000|2022-11-04 11:00:00|14780.6|14779.6|14765|14764|14791.7|14787.7|14762.3|14759.4|8375
1667563200000|2022-11-04 12:00:00|14764.8|14763.8|14720.3|14718.8|14823.1|14818.4|14712.8|14710.3|11838
1667566800000|2022-11-04 13:00:00|14720.1|14719.1|14716.4|14715.4|14739.7|14738.7|14693.3|14691.8|12169
1667570400000|2022-11-04 14:00:00|14716.8|14715.8|14675.4|14674.4|14722.5|14720.5|14656.7|14655.7|14952
1667574000000|2022-11-04 15:00:00|14675.3|14674.3|14722.7|14722|14726.6|14725.6|14668.3|14667.3|11153
1667577600000|2022-11-04 16:00:00|14722.6|14721.7|14716.3|14715.3|14734.5|14733.5|14711.8|14710.6|9049
1667581200000|2022-11-04 17:00:00|14716.2|14715.2|14699.1|14698.4|14718.2|14716.9|14698.2|14697.2|6544
1667584800000|2022-11-04 18:00:00|14699|14698.3|14679|14678|14710.8|14710|14677.7|14676.7|6009
1667588400000|2022-11-04 19:00:00|14679.1|14678.1|14669.4|14668.4|14686.3|14685.6|14656.3|14655.3|6598
1667592000000|2022-11-04 20:00:00|14669.1|14668.1|14666|14665|14673.5|14672|14656.1|14655.1|4229
1667595600000|2022-11-04 21:00:00|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|14667.8|14661.8|1
1667768400000|2022-11-06 21:00:00|14722.6|14710.6|14727|14715|14732.8|14720.8|14716.8|14704.8|679
1667772000000|2022-11-06 22:00:00|14728.5|14716.5|14700.8|14694.8|14728.5|14716.5|14684|14678|6383
1667775600000|2022-11-06 23:00:00|14701|14695|14685.8|14683.4|14703.3|14699.9|14682.3|14680.1|6944
1667779200000|2022-11-07 00:00:00|14685.7|14683.5|14700.9|14699.4|14710.5|14709.5|14671.4|14669.4|7385
1667782800000|2022-11-07 01:00:00|14700.8|14699.3|14711|14710|14722.8|14721.6|14689.2|14687.8|7306
1667786400000|2022-11-07 02:00:00|14711.1|14710.1|14720.5|14719.5|14725.2|14723.6|14710.4|14709.2|5781
1667790000000|2022-11-07 03:00:00|14720.8|14719.2|14722.2|14721.2|14735.1|14734.1|14710.5|14709.3|5594
1667793600000|2022-11-07 04:00:00|14722.3|14721.3|14719.5|14718.5|14725.1|14723.9|14708.6|14707.6|4685
1667797200000|2022-11-07 05:00:00|14719.4|14718.4|14716.5|14715.5|14720.9|14719.6|14705.1|14704|4716
1667800800000|2022-11-07 06:00:00|14716.4|14715.4|14726.5|14724.5|14728|14726.5|14713|14711.7|5778
1667804400000|2022-11-07 07:00:00|14725.4|14724.4|14752.5|14750.7|14756.8|14755.4|14723.7|14722.4|10308
1667808000000|2022-11-07 08:00:00|14752.3|14750.8|14687|14686|14758.3|14756.4|14678.2|14676.8|14093
1667811600000|2022-11-07 09:00:00|14686.5|14685.5|14671.5|14669.9|14686.7|14685.7|14658.7|14657.6|13919
1667815200000|2022-11-07 10:00:00|14671.4|14669.8|14670.5|14668.7|14675.5|14674.1|14643.4|14642.1|11046
1667818800000|2022-11-07 11:00:00|14670|14669|14663.3|14661.7|14675.4|14674.3|14648.4|14647.3|8782
1667822400000|2022-11-07 12:00:00|14663.4|14662.3|14654.6|14653.6|14679.9|14678.4|14649.6|14648|9265
1667826000000|2022-11-07 13:00:00|14653.9|14652.9|14632.9|14631.9|14660.8|14659.7|14614.7|14613.7|13406
1667829600000|2022-11-07 14:00:00|14633|14632|14644.5|14643.5|14650.3|14649.3|14609|14608|14088
1667833200000|2022-11-07 15:00:00|14644.1|14643.1|14646.1|14645.1|14666|14665|14632.5|14631.4|13356
1667836800000|2022-11-07 16:00:00|14645.8|14644.8|14664.7|14663.7|14674|14672.9|14644.3|14643|9994
1667840400000|2022-11-07 17:00:00|14665|14663.4|14652.4|14651.4|14666.3|14665.3|14651.8|14650.5|7511
1667844000000|2022-11-07 18:00:00|14652.8|14651.2|14648.4|14647.4|14656.4|14655.1|14644.4|14643.4|5203
1667847600000|2022-11-07 19:00:00|14648.7|14647.2|14658.5|14657.5|14660|14658.7|14646.2|14644.9|5435
1667851200000|2022-11-07 20:00:00|14658.4|14657.4|14660.1|14658.6|14662.1|14660.5|14651.5|14650.3|6478
1667854800000|2022-11-07 21:00:00|14660.3|14658.7|14670.1|14664.1|14670.1|14667.6|14656.5|14654.9|2954
1667858400000|2022-11-07 22:00:00|14669.5|14663.5|14662.5|14656.5|14674.2|14668.2|14661|14655|3960
1667862000000|2022-11-07 23:00:00|14662.1|14656.1|14663.3|14662.3|14673|14671.6|14660.9|14654.9|5405
1667865600000|2022-11-08 00:00:00|14663.2|14662.2|14651.5|14650.5|14666.9|14665.9|14631.9|14630.9|6423
1667869200000|2022-11-08 01:00:00|14651.2|14650.2|14670|14669|14679|14677.8|14647.9|14646.9|6661
1667872800000|2022-11-08 02:00:00|14669.9|14668.9|14674.6|14673.6|14677.2|14676|14651.9|14650.6|6011
1667876400000|2022-11-08 03:00:00|14674.8|14673.8|14666|14665|14674.8|14673.8|14662.1|14661.1|4081
1667880000000|2022-11-08 04:00:00|14665.9|14664.9|14669.8|14668.8|14672.4|14671.4|14661.1|14660.1|3345
1667883600000|2022-11-08 05:00:00|14669.7|14668.7|14676.2|14674.7|14681.6|14680.8|14668.8|14667.8|4073
1667887200000|2022-11-08 06:00:00|14676|14675.2|14671.6|14670.6|14682|14681|14659.8|14658.8|4855
1667890800000|2022-11-08 07:00:00|14671.7|14670.7|14674.4|14673.4|14694.2|14693.2|14666.7|14665.5|7957
1667894400000|2022-11-08 08:00:00|14674.6|14673.6|14660.4|14659.4|14683.2|14682.5|14655.3|14654.3|10092
1667898000000|2022-11-08 09:00:00|14660.5|14659.5|14622.3|14621.3|14671.2|14670.2|14619.8|14618.5|9677
1667901600000|2022-11-08 10:00:00|14622.2|14621.2|14633.2|14632.2|14636.4|14635|14615.5|14614.5|7515
1667905200000|2022-11-08 11:00:00|14633.1|14632.1|14634.1|14633.1|14641.2|14640|14619.4|14617.9|6441
1667908800000|2022-11-08 12:00:00|14634|14633|14644|14643|14655.7|14654.7|14630.1|14629.1|7298
1667912400000|2022-11-08 13:00:00|14644.1|14643.1|14637.2|14636.2|14646.2|14645.3|14623.9|14622.9|7366
1667916000000|2022-11-08 14:00:00|14637.4|14636.7|14591.1|14590.1|14638.3|14637.5|14587.6|14586.6|9385
1667919600000|2022-11-08 15:00:00|14591.2|14590.2|14550.7|14549.7|14591.7|14590.7|14534.6|14533.4|12963
1667923200000|2022-11-08 16:00:00|14550.6|14549.6|14539.1|14538.4|14557.2|14556.2|14531.8|14530.6|9687
1667926800000|2022-11-08 17:00:00|14539|14538.3|14553.6|14552.6|14564.8|14563.8|14537.8|14536.8|6104
1667930400000|2022-11-08 18:00:00|14553.8|14552.8|14560|14559.3|14573|14572|14537.8|14536.6|7609
1667934000000|2022-11-08 19:00:00|14560.1|14559.4|14555.6|14554.6|14572.5|14571.6|14548.6|14547.8|7699
1667937600000|2022-11-08 20:00:00|14555.5|14554.5|14563.2|14562.2|14564.3|14563.3|14548.7|14547.7|6032
1667941200000|2022-11-08 21:00:00|14563.5|14562|14571.1|14566.2|14572.8|14569.7|14555|14553.9|2908
1667944800000|2022-11-08 22:00:00|14571.7|14565.7|14569.4|14564.8|14572.7|14568.9|14566.5|14560.7|4842
1667948400000|2022-11-08 23:00:00|14568|14564.9|14530.3|14529.3|14569.6|14566.8|14520.6|14519.3|9118
1667952000000|2022-11-09 00:00:00|14529.8|14528.8|14571.7|14570.7|14573|14571.9|14525.3|14523.6|8813
1667955600000|2022-11-09 01:00:00|14571.8|14570.3|14559.5|14558.5|14587.3|14585.7|14555.8|14554.9|7351
1667959200000|2022-11-09 02:00:00|14559.7|14558.7|14536.8|14535.8|14559.7|14558.7|14536.7|14535.7|6366
1667962800000|2022-11-09 03:00:00|14536.7|14535.7|14555.1|14554.1|14556|14555.3|14517.7|14516.7|6498
1667966400000|2022-11-09 04:00:00|14555|14554|14556.8|14555.8|14564.3|14563.3|14551.2|14550.2|5572
1667970000000|2022-11-09 05:00:00|14556.9|14555.9|14578.7|14577.7|14579.1|14578.1|14554.9|14554.1|6007
1667973600000|2022-11-09 06:00:00|14578.8|14577.8|14571.5|14570.5|14587.7|14586.7|14570.8|14569.8|5657
1667977200000|2022-11-09 07:00:00|14571.4|14570.4|14552.2|14551.2|14591.4|14590.4|14546|14545.1|8175
1667980800000|2022-11-09 08:00:00|14552.3|14551.3|14540|14539|14554.1|14553.1|14521.9|14520.9|10879
1667984400000|2022-11-09 09:00:00|14539.8|14538.8|14577.7|14576.7|14586.5|14585.5|14538.2|14537.2|9477
1667988000000|2022-11-09 10:00:00|14577.5|14576.5|14568.9|14567.9|14588.3|14587.3|14568.9|14567.9|8981
1667991600000|2022-11-09 11:00:00|14569|14568|14570.9|14569.9|14574.9|14573.9|14559.5|14558.6|7374
1667995200000|2022-11-09 12:00:00|14571|14570|14578.4|14577.4|14582.7|14581.9|14564|14563|6391
1667998800000|2022-11-09 13:00:00|14578.5|14577.5|14642.5|14641.5|14646.9|14645.8|14578.5|14577.5|11905
1668002400000|2022-11-09 14:00:00|14642.6|14641.6|14640.9|14639.9|14659|14657|14626.4|14625.2|12554
1668006000000|2022-11-09 15:00:00|14640.6|14639.4|14630.9|14629.9|14646.3|14644.8|14583.2|14581.4|17210
1668009600000|2022-11-09 16:00:00|14630.8|14629.8|14616.1|14615.1|14630.8|14629.8|14597.3|14596.3|11295
1668013200000|2022-11-09 17:00:00|14616|14615|14619.6|14618.9|14624.3|14623.3|14610.4|14609.3|5583
1668016800000|2022-11-09 18:00:00|14619.4|14618.4|14643.9|14642.9|14648.5|14647.8|14614.9|14613.8|7063
1668020400000|2022-11-09 19:00:00|14643.8|14642.8|14666.5|14664.8|14680.4|14679.3|14643.8|14642.8|5728
1668024000000|2022-11-09 20:00:00|14666.4|14665.6|14653.6|14652.6|14668.2|14667|14646.3|14645.3|5970
1668027600000|2022-11-09 21:00:00|14654|14652.1|14648.8|14642.8|14654.7|14653|14632.7|14631.5|4096
1668031200000|2022-11-09 22:00:00|14651.3|14645.3|14646.8|14640.8|14655|14649|14640.2|14637.2|3099
1668034800000|2022-11-09 23:00:00|14647|14641|14621.1|14619.5|14648|14646.8|14618|14616.6|5313
1668038400000|2022-11-10 00:00:00|14620.4|14619.4|14627.6|14626.6|14633.9|14632.8|14612.7|14611.7|6205
1668042000000|2022-11-10 01:00:00|14627.7|14626.7|14624.8|14623.8|14637.4|14636.4|14611.5|14610.5|7024
1668045600000|2022-11-10 02:00:00|14624.9|14623.9|14621.1|14620.1|14632.5|14631.5|14617.4|14616.4|6601
1668049200000|2022-11-10 03:00:00|14621.2|14620.2|14610.8|14609.8|14624.2|14623.2|14607.7|14606.7|5392
1668052800000|2022-11-10 04:00:00|14610.7|14609.7|14619.5|14618.5|14621.7|14620.7|14605.6|14604.4|3303
1668056400000|2022-11-10 05:00:00|14619.4|14618.4|14614.2|14613.2|14620.3|14619.3|14608.6|14607.6|4790
1668060000000|2022-11-10 06:00:00|14614.8|14613.8|14621.8|14620.8|14626.8|14625.8|14610.5|14609.5|5518
1668063600000|2022-11-10 07:00:00|14621.5|14620.5|14630.9|14629.9|14645.3|14644.3|14617.1|14615.9|7095
1668067200000|2022-11-10 08:00:00|14631.2|14629.6|14627.6|14626.6|14633|14631.7|14612|14611|9256
1668070800000|2022-11-10 09:00:00|14627.5|14626.5|14642.5|14641.8|14644.5|14643.3|14626.8|14625.8|7196
1668074400000|2022-11-10 10:00:00|14642.6|14641.5|14646.4|14644.8|14659.7|14658.7|14639.3|14638.1|7641
1668078000000|2022-11-10 11:00:00|14646.1|14645.1|14652.4|14651.4|14655.7|14654.5|14636.5|14635.5|7109
1668081600000|2022-11-10 12:00:00|14652|14651|14626.9|14625.9|14654.7|14653.7|14623.3|14622.3|5624
1668085200000|2022-11-10 13:00:00|14627|14626|14372|14370.5|14627.7|14626.7|14319.1|14316.3|12536
1668088800000|2022-11-10 14:00:00|14373.1|14372.1|14209.6|14207.7|14388.4|14386.7|14180.3|14179.3|15302
1668092400000|2022-11-10 15:00:00|14209.5|14207.6|14157.5|14156.5|14240.8|14239.3|14155.5|14154.4|14657
1668096000000|2022-11-10 16:00:00|14158.4|14157.4|14179|14178|14216|14214|14147.5|14146.1|11445
1668099600000|2022-11-10 17:00:00|14178.9|14177.9|14211.2|14210.2|14224.5|14222.9|14178.8|14177.5|8744
1668103200000|2022-11-10 18:00:00|14209.7|14208.7|14202.3|14201.3|14220.6|14219.6|14194.8|14193.2|7575
1668106800000|2022-11-10 19:00:00|14202.2|14201.2|14182.2|14181.2|14205.4|14204.4|14175.7|14174.7|5108
1668110400000|2022-11-10 20:00:00|14182.1|14181.1|14123.4|14121.8|14191.3|14190.3|14121.1|14119.6|6476
1668114000000|2022-11-10 21:00:00|14123.3|14121.6|14101.2|14095.2|14127|14125.5|14021.8|14020|6694
1668117600000|2022-11-10 22:00:00|14101.3|14095.3|14173.1|14167.1|14175.4|14170.6|14086.2|14080.2|5214
1668121200000|2022-11-10 23:00:00|14170.2|14164.2|14174.7|14172.7|14202.5|14201.1|14143.7|14141.7|6847
1668124800000|2022-11-11 00:00:00|14174.4|14173.6|14179.6|14178.6|14209.5|14208.5|14136.6|14135|8386
1668128400000|2022-11-11 01:00:00|14179.4|14178.4|14236.5|14235|14248.5|14247.6|14174.1|14172.5|6674
1668132000000|2022-11-11 02:00:00|14235|14233.5|14191.5|14189.4|14248|14246.4|14181.5|14179.6|6277
1668135600000|2022-11-11 03:00:00|14192.8|14189.2|14193|14191|14219.1|14217.8|14180.2|14179.1|5879
1668139200000|2022-11-11 04:00:00|14192.9|14191.1|14176.6|14175.6|14216|14214.6|14169.9|14168.5|4954
1668142800000|2022-11-11 05:00:00|14176.5|14175.5|14167.5|14165.9|14179.6|14178.2|14134.2|14132.8|6644
1668146400000|2022-11-11 06:00:00|14166.4|14165.4|14150.8|14148.9|14172|14170.8|14144.2|14142.5|6764
1668150000000|2022-11-11 07:00:00|14150.9|14148.3|14119.7|14118|14159|14157.6|14105.2|14104|8344
1668153600000|2022-11-11 08:00:00|14119.8|14118.1|14062.7|14061.7|14148.8|14147.8|14056.2|14055.2|8590
1668157200000|2022-11-11 09:00:00|14062.2|14061.2|14004.3|14002.8|14083.5|14082.3|13998.5|13997.5|9829
1668160800000|2022-11-11 10:00:00|14004.4|14002.9|13971.7|13970.7|14010.8|14009.2|13877.8|13874.4|13064
1668164400000|2022-11-11 11:00:00|13971.1|13969|13950.4|13948.8|14002.7|14000.3|13929|13927.5|11508
1668168000000|2022-11-11 12:00:00|13950.3|13948.7|13949.4|13947.6|13977.9|13976.5|13934.1|13932.2|9365
1668171600000|2022-11-11 13:00:00|13949|13948|13926.9|13925.1|13964.4|13963.4|13915.7|13914.2|11089
1668175200000|2022-11-11 14:00:00|13927|13925.5|13946.4|13940.4|13980.9|13979.4|13922.4|13920.7|11812
1668178800000|2022-11-11 15:00:00|13949.3|13944.1|13906.6|13905.6|13954.1|13952.5|13898.9|13897.6|12239
1668182400000|2022-11-11 16:00:00|13906.4|13905.4|13899.6|13897.9|13926.6|13925.1|13891.2|13890|9379
1668186000000|2022-11-11 17:00:00|13899.4|13898.4|13878.4|13876.6|13907.6|13906.1|13869|13867.8|7399
1668189600000|2022-11-11 18:00:00|13877.9|13876.9|13861|13859.5|13880.5|13879.3|13847|13846|6202
1668193200000|2022-11-11 19:00:00|13860.7|13859.7|13849|13847.5|13871.4|13870.7|13847.3|13846|5596
1668196800000|2022-11-11 20:00:00|13848.8|13847.8|13868.4|13866.9|13870.6|13869|13848.8|13847.8|6383
1668200400000|2022-11-11 21:00:00|13867.5|13866.5|13878.4|13877.4|13897.1|13891.1|13863.8|13862|3377
1668373200000|2022-11-13 21:00:00|13862.1|13850.1|13923.8|13913.9|13932.7|13920.7|13862.1|13850.1|438
1668376800000|2022-11-13 22:00:00|13924.5|13912.1|13977.4|13971.4|13998.1|13992.1|13914.8|13906|1955
1668380400000|2022-11-13 23:00:00|13976.5|13970.5|13962.6|13961|13977.2|13974.8|13925.2|13919.2|8673
1668384000000|2022-11-14 00:00:00|13962.4|13961.2|13927.1|13926.1|13975|13973.9|13925.9|13924.9|10903
1668387600000|2022-11-14 01:00:00|13927.3|13926.6|13910.6|13909.4|13939.6|13938.6|13880.8|13879.8|10032
1668391200000|2022-11-14 02:00:00|13910.5|13909.5|13912.5|13911.5|13925|13924|13890.9|13889.9|7610
1668394800000|2022-11-14 03:00:00|13912.4|13911.4|13910.3|13909.3|13915.3|13914.1|13893.2|13891.9|7125
1668398400000|2022-11-14 04:00:00|13910.4|13909.4|13935.5|13934.5|13956.4|13955.4|13910.2|13909.2|7647
1668402000000|2022-11-14 05:00:00|13935.4|13934.4|13959|13958|13968.8|13967.7|13934.4|13933.3|7785
1668405600000|2022-11-14 06:00:00|13959.1|13957.9|13928.7|13927.7|13959.1|13958|13917.6|13916|8191
1668409200000|2022-11-14 07:00:00|13928.5|13927.5|13950.8|13949.2|13959.2|13958.2|13911.2|13910.2|7502
1668412800000|2022-11-14 08:00:00|13951|13949.4|13980.3|13979.3|13990.3|13989.1|13935.9|13934.8|9940
1668416400000|2022-11-14 09:00:00|13980.4|13979.4|14039.5|14037.8|14042.1|14041.1|13976.6|13975.6|9508
1668420000000|2022-11-14 10:00:00|14039.8|14038.8|14055.7|14054.7|14074.4|14073.4|14027.3|14026.3|7809
1668423600000|2022-11-14 11:00:00|14055.8|14054.8|14056.3|14055.3|14080.9|14079|14055.5|14054.3|7943
1668427200000|2022-11-14 12:00:00|14056.5|14055.5|14017.2|14015.6|14063.3|14062.3|14015.3|14014.3|6986
1668430800000|2022-11-14 13:00:00|14017|14015.5|14049.6|14047.8|14063.7|14062.7|14007.7|14006.7|10018
1668434400000|2022-11-14 14:00:00|14048.5|14047.5|14058.4|14057.4|14071.8|14070.8|14034.1|14033.1|8925
1668438000000|2022-11-14 15:00:00|14058.7|14057.7|14040.6|14039.6|14060.2|14059.2|14032.2|14031.2|8062
1668441600000|2022-11-14 16:00:00|14040.5|14039.5|14044.4|14043.4|14050.2|14049.2|14024.3|14023.3|6889
1668445200000|2022-11-14 17:00:00|14044.5|14043.5|14026.1|14025.1|14044.5|14043.5|14021.6|14020.6|5724
1668448800000|2022-11-14 18:00:00|14026|14025|13992.3|13991.3|14026.8|14025.8|13986.2|13984.5|4301
1668452400000|2022-11-14 19:00:00|13992.6|13991.6|13991.1|13990.1|13998.8|13997.8|13985.8|13984.8|3664
1668456000000|2022-11-14 20:00:00|13991|13990|13968.8|13967.8|13994.1|13993.1|13965.5|13964.2|3860
1668459600000|2022-11-14 21:00:00|13968.9|13967.9|13992.5|13986.5|13993.5|13991.2|13968.9|13967.9|2972
1668463200000|2022-11-14 22:00:00|13994.2|13988.2|14009.3|14003.3|14013.1|14007.1|13991.3|13986.3|2179
1668466800000|2022-11-14 23:00:00|14008.3|14002.3|14010.7|14009.2|14021.5|14018.4|13999.8|13993.8|6348
1668470400000|2022-11-15 00:00:00|14010.6|14009.1|14038|14036.5|14051.8|14050.5|13999.7|13998.5|6281
1668474000000|2022-11-15 01:00:00|14037.7|14036.7|14028.3|14027.6|14046.9|14045.7|14013.4|14012.6|5241
1668477600000|2022-11-15 02:00:00|14028.2|14027.5|14036.9|14035.9|14044.8|14043.6|14022.5|14021.5|4075
1668481200000|2022-11-15 03:00:00|14037.1|14035.5|14040.3|14039.3|14049.7|14048.7|14031.7|14030.7|4227
1668484800000|2022-11-15 04:00:00|14040.2|14039.5|14041|14040|14063.2|14062.2|14032.3|14031.3|4075
1668488400000|2022-11-15 05:00:00|14040.6|14039.6|14038.4|14037.4|14042.8|14041.8|14019.8|14018.7|4403
1668492000000|2022-11-15 06:00:00|14039.1|14038.1|14027.8|14026.3|14045.2|14044.2|14024.6|14023.1|5388
1668495600000|2022-11-15 07:00:00|14026.1|14025.1|13934.8|13932.9|14028.5|14026.9|13918.6|13916.9|10764
1668499200000|2022-11-15 08:00:00|13934.6|13933.6|13951.4|13949.9|13973.2|13971.9|13929|13927.1|10836
1668502800000|2022-11-15 09:00:00|13951.2|13950.2|13937.7|13936.7|13960.3|13959.3|13925.1|13923.6|8750
1668506400000|2022-11-15 10:00:00|13936.6|13935.9|13922.8|13921.8|13936.7|13935.9|13906.9|13905.1|8969
1668510000000|2022-11-15 11:00:00|13922.9|13921.9|13918.3|13917.3|13930.2|13929|13896.5|13895.5|7511
1668513600000|2022-11-15 12:00:00|13917.3|13916.3|13926.4|13925.4|13938|13937|13912.6|13911.6|6059
1668517200000|2022-11-15 13:00:00|13926|13925|13862.3|13861.3|13947.2|13945.8|13768.4|13765.7|12347
1668520800000|2022-11-15 14:00:00|13862.2|13861.2|13915.6|13914|13954.7|13953.6|13834.8|13833|13218
1668524400000|2022-11-15 15:00:00|13914.9|13913.9|13923.5|13922.5|13938|13937|13894.9|13893|10145
1668528000000|2022-11-15 16:00:00|13923.4|13922.4|13937.3|13936.3|13941.4|13940.5|13901.8|13900.8|7535
1668531600000|2022-11-15 17:00:00|13937.4|13936.4|13928.4|13927.4|13969.5|13968.5|13927.4|13926.2|7195
1668535200000|2022-11-15 18:00:00|13928.2|13927.2|13941.7|13940.1|13952|13950.7|13908|13906.9|9907
1668538800000|2022-11-15 19:00:00|13941.6|13940.6|13907.8|13906.2|13952.7|13951.6|13904.8|13903.8|10096
1668542400000|2022-11-15 20:00:00|13907.6|13906.1|13918.4|13916.7|13920.1|13918.5|13898.6|13897.6|6697
1668546000000|2022-11-15 21:00:00|13919|13917.4|13931|13925|13938.2|13935.5|13913|13912|4281
1668549600000|2022-11-15 22:00:00|13930.7|13924.7|13931.4|13926.7|13936.9|13932|13927|13921|2846
1668553200000|2022-11-15 23:00:00|13932.2|13926.8|13898|13895.6|13932.8|13928.6|13874.1|13872.4|7891
1668556800000|2022-11-16 00:00:00|13897|13895.1|13937.1|13935.5|13952.5|13951.4|13887.7|13886.1|9731
1668560400000|2022-11-16 01:00:00|13936.9|13935.9|13973.4|13971.8|13993|13990.7|13935.4|13934.1|10321
1668564000000|2022-11-16 02:00:00|13972.9|13971.9|13985.5|13984.5|14001.4|14000.4|13960.6|13959.2|8782
1668567600000|2022-11-16 03:00:00|13985.6|13984.6|14019.3|14018.3|14020.4|14019.4|13981.3|13980.3|7327
1668571200000|2022-11-16 04:00:00|14019.1|14018.1|14006.8|14005.8|14029.9|14028.9|13994.4|13993|7326
1668574800000|2022-11-16 05:00:00|14006.7|14005.7|13972.4|13971.4|14013.2|14012.2|13967.6|13966.5|7863
1668578400000|2022-11-16 06:00:00|13972.5|13971.5|13968.3|13966.8|13993.9|13992.6|13948.2|13946.4|6809
1668582000000|2022-11-16 07:00:00|13967.1|13965.7|13938.5|13937.5|14000.9|13999.5|13927.8|13926.6|10919
1668585600000|2022-11-16 08:00:00|13937.2|13936.2|13964.4|13963.4|13972.2|13971.2|13928|13927|11382
1668589200000|2022-11-16 09:00:00|13964.6|13963.3|13939.9|13938.9|13970.2|13969.2|13931.8|13930.6|8694
1668592800000|2022-11-16 10:00:00|13938.6|13937.6|13937.1|13936.1|13945.1|13944|13919.4|13918.2|10735
1668596400000|2022-11-16 11:00:00|13937.4|13936.4|13943.9|13942.5|13956.3|13955.3|13932.5|13931.5|9284
1668600000000|2022-11-16 12:00:00|13944|13942.7|13938.3|13936.7|13952.7|13951.3|13920|13919|7232
1668603600000|2022-11-16 13:00:00|13938.2|13937|13978.6|13977.6|14006.4|14003.5|13936.8|13935.6|10915
1668607200000|2022-11-16 14:00:00|13977.4|13976.4|13943|13941.4|13980.9|13979.9|13905.1|13904.1|11410
1668610800000|2022-11-16 15:00:00|13942.7|13941.7|13935.8|13934.8|13959|13958|13929.7|13928.2|11141
1668614400000|2022-11-16 16:00:00|13936|13935|13960.3|13959.3|13968.7|13967.4|13926.5|13925|7785
1668618000000|2022-11-16 17:00:00|13960.7|13959.7|13941.7|13941|13962.9|13961.8|13936.8|13936|5211
1668621600000|2022-11-16 18:00:00|13942|13940.9|13965.6|13964.6|13971.6|13970.9|13929.5|13928.5|4902
1668625200000|2022-11-16 19:00:00|13965.7|13964.7|13931.4|13930.7|13966.2|13964.8|13931.4|13930.7|4747
1668628800000|2022-11-16 20:00:00|13931.7|13931|13940.6|13939.6|13943.5|13942.5|13924.9|13924.1|5145
1668632400000|2022-11-16 21:00:00|13940.5|13939.5|13953.9|13947.9|13958.7|13956.7|13940.3|13939.5|3704
1668636000000|2022-11-16 22:00:00|13953.5|13947.5|13951.5|13945.5|13957.6|13952.2|13944.9|13938.9|4858
1668639600000|2022-11-16 23:00:00|13951.4|13945.4|13933.8|13932.1|13955|13951|13931.2|13929.8|3903
1668643200000|2022-11-17 00:00:00|13933.6|13932|13947.2|13946.2|13956|13954.9|13922.9|13921.5|5252
1668646800000|2022-11-17 01:00:00|13946.8|13945.8|13953.2|13952.2|13961|13959.7|13927.8|13926.8|4842
1668650400000|2022-11-17 02:00:00|13953.3|13952.3|13957.3|13956.3|13965.9|13964.9|13946.7|13945.7|4573
1668654000000|2022-11-17 03:00:00|13957.4|13956.4|13959.5|13958.5|13980.6|13979.6|13957|13955.9|4763
1668657600000|2022-11-17 04:00:00|13959.7|13958|13954.1|13953.1|13962.2|13961.2|13947.6|13946.4|4850
1668661200000|2022-11-17 05:00:00|13953.8|13952.8|13944.5|13942.9|13961.4|13960.2|13936.8|13935.6|5400
1668664800000|2022-11-17 06:00:00|13944.7|13943|13949.1|13948.1|13955.1|13953.8|13933.2|13931.6|5658
1668668400000|2022-11-17 07:00:00|13949.2|13948.2|13932.9|13931.9|13961.3|13960.3|13922.9|13921.7|7294
1668672000000|2022-11-17 08:00:00|13933|13932|13941.4|13939.8|13944.4|13943.1|13888.2|13887.1|9215
1668675600000|2022-11-17 09:00:00|13941.1|13940.1|13963.2|13962.2|13971.7|13970.7|13934.2|13933.2|8102
1668679200000|2022-11-17 10:00:00|13963.3|13962.3|13994|13993|13997.6|13996.6|13957.4|13956.4|7815
1668682800000|2022-11-17 11:00:00|13994.5|13993.1|13989.4|13988.4|14010.6|14009.6|13980.5|13979.2|8394
1668686400000|2022-11-17 12:00:00|13989.2|13988.2|14031.2|14030.2|14037|14035.6|13967.8|13965.7|8223
1668690000000|2022-11-17 13:00:00|14030.1|14029.1|14052|14051|14060.3|14059.3|13982.4|13980|10578
1668693600000|2022-11-17 14:00:00|14051.7|14050.7|14049.6|14048.1|14072.5|14071.1|14029.7|14028.7|9240
1668697200000|2022-11-17 15:00:00|14049.4|14048.4|14059.3|14058.3|14066.1|14065.1|14032.2|14030.9|7930
1668700800000|2022-11-17 16:00:00|14059.4|14058.4|14046.8|14045.8|14074.9|14073.9|14043.2|14042.2|5901
1668704400000|2022-11-17 17:00:00|14046.9|14045.9|14030.2|14029.2|14046.9|14045.9|14018.6|14017.5|5708
1668708000000|2022-11-17 18:00:00|14030.1|14029.1|14025.5|14024.5|14031.1|14030.4|14006.6|14005.7|4589
1668711600000|2022-11-17 19:00:00|14025.9|14024.9|14022.3|14021.3|14036.2|14035.2|14021.5|14020.5|3658
1668715200000|2022-11-17 20:00:00|14022.6|14021|14019.6|14018.6|14028.8|14027.8|14012.9|14011.3|4495
1668718800000|2022-11-17 21:00:00|14019.7|14018.7|14021.7|14018.3|14023.2|14020.8|14015.9|14014.6|3237
1668722400000|2022-11-17 22:00:00|14022.6|14018.1|14030|14026|14030.1|14027.6|14022.6|14016.7|8113
1668726000000|2022-11-17 23:00:00|14027.9|14025.5|14043.4|14041.7|14045.1|14044.1|14021.8|14020|4746
1668729600000|2022-11-18 00:00:00|14043.3|14042.3|14030.6|14029.6|14050.5|14049.5|14010.9|14009.9|4814
1668733200000|2022-11-18 01:00:00|14031|14029.5|14008.6|14006.8|14035|14033.5|14002.7|14001.8|5769
1668736800000|2022-11-18 02:00:00|14008.5|14007.1|13994.2|13993.2|14008.8|14007.1|13980.9|13979.9|7139
1668740400000|2022-11-18 03:00:00|13994.3|13993.3|13972.4|13970.8|13997.8|13996.4|13965.5|13964.5|6238
1668744000000|2022-11-18 04:00:00|13972|13971|13988.7|13987.7|13995.2|13994.2|13972|13970.8|4909
1668747600000|2022-11-18 05:00:00|13989|13987.5|13979.3|13977.7|14008.9|14007.4|13978.3|13977.1|4965
1668751200000|2022-11-18 06:00:00|13979.2|13978|13985.4|13983.9|13998.9|13997.4|13975.1|13974|6103
1668754800000|2022-11-18 07:00:00|13985.5|13983.8|13984.2|13982.5|13996.2|13995.2|13964.1|13962.6|7421
1668758400000|2022-11-18 08:00:00|13984|13983|14020.8|14019.8|14026|14024.6|13980.9|13979.6|9268
1668762000000|2022-11-18 09:00:00|14021|14019.4|13995.4|13994.4|14029.6|14028.6|13984.6|13983.3|7793
1668765600000|2022-11-18 10:00:00|13994.9|13993.9|13978.1|13977.1|14003.8|14002.5|13971.9|13970.9|6261
1668769200000|2022-11-18 11:00:00|13978|13977|13986.7|13985.7|13996.4|13995.4|13973.5|13972.5|6811
1668772800000|2022-11-18 12:00:00|13986.6|13985.6|13997.4|13996.4|14008.7|14007.7|13974.9|13973.8|4658
1668776400000|2022-11-18 13:00:00|13997.5|13996.5|13993.8|13992.8|14005.5|14004.5|13971.7|13970.5|6403
1668780000000|2022-11-18 14:00:00|13993.6|13992.6|13997.4|13994.6|14005.8|14004.4|13969.6|13968.6|7408
1668783600000|2022-11-18 15:00:00|13997|13994.1|13988|13987|14009.9|14007.9|13983.1|13981.9|7011
1668787200000|2022-11-18 16:00:00|13988.1|13987.1|14003.9|14002.9|14014.4|14013.2|13984.8|13983.8|4864
1668790800000|2022-11-18 17:00:00|14003.8|14002.8|14024.9|14023.9|14025.8|14024.9|14002.4|14001.4|4017
1668794400000|2022-11-18 18:00:00|14024.8|14023.8|14034.3|14033.3|14036.8|14035.8|14018.4|14017.5|3612
1668798000000|2022-11-18 19:00:00|14034.4|14033.4|14038.6|14037.6|14041.5|14040.5|14033.5|14032.5|2283
1668801600000|2022-11-18 20:00:00|14038.7|14037.7|14040.5|14039.5|14040.5|14039.5|14029.8|14028.5|2961
1668805200000|2022-11-18 21:00:00|14040.6|14039.6|14037.8|14036.8|14043.1|14042.1|14036.5|14032.9|2401
1668978000000|2022-11-20 21:00:00|14041.1|14034.1|14038.1|14026.1|14042.4|14034.1|14029.5|14017.5|39
1668981600000|2022-11-20 22:00:00|14042.2|14030.2|14041.1|14035.1|14043|14040.8|14033.4|14021.4|1484
1668985200000|2022-11-20 23:00:00|14040.7|14034.7|14027.7|14025.7|14043.4|14038.4|14016.8|14015.4|6741
1668988800000|2022-11-21 00:00:00|14027.6|14025.8|14030.1|14028.5|14043.3|14042.3|14022.7|14021.4|6738
1668992400000|2022-11-21 01:00:00|14030|14028.7|14030.6|14029|14050.6|14049.3|14020.1|14018.9|6040
1668996000000|2022-11-21 02:00:00|14030.3|14028.8|14041.7|14040.7|14046.1|14044.7|14029.8|14028.6|5756
1668999600000|2022-11-21 03:00:00|14041.6|14040.6|14035.4|14034.4|14045.8|14044.8|14033.5|14032.2|4007
1669003200000|2022-11-21 04:00:00|14035.9|14034.9|14044|14043|14057.9|14056.9|14030.3|14029.1|4301
1669006800000|2022-11-21 05:00:00|14044.3|14043.3|14055.5|14053.9|14055.7|14054.4|14041.8|14040.7|3630
1669010400000|2022-11-21 06:00:00|14056|14054.5|14082.7|14081.7|14088.4|14087.2|14049.2|14048.1|5835
1669014000000|2022-11-21 07:00:00|14083.7|14082.7|14086.4|14085.4|14090.1|14089|14069.9|14068.7|6865
1669017600000|2022-11-21 08:00:00|14086.6|14085.1|14115.2|14114.2|14120.6|14119.2|14085.8|14084.8|7164
1669021200000|2022-11-21 09:00:00|14115.3|14113.8|14184.6|14183.6|14188.1|14186.9|14108.5|14107.5|7704
1669024800000|2022-11-21 10:00:00|14184.3|14183.3|14165.9|14164.9|14185.4|14184.4|14163|14162|7251
1669028400000|2022-11-21 11:00:00|14165.8|14164.8|14187.7|14186.7|14194.9|14193.6|14165.8|14164.8|5340
1669032000000|2022-11-21 12:00:00|14187.3|14186.3|14195.8|14194.8|14206.8|14205.2|14185.6|14184.6|5535
1669035600000|2022-11-21 13:00:00|14195.1|14194.1|14160.3|14159.3|14200.8|14199.8|14155.4|14154.4|5951
1669039200000|2022-11-21 14:00:00|14160.1|14159.1|14150.5|14149.5|14174.4|14173.4|14132.2|14131|7759
1669042800000|2022-11-21 15:00:00|14150.3|14149.3|14194.8|14193.8|14195|14194.1|14141.1|14139.6|6484
1669046400000|2022-11-21 16:00:00|14195|14194|14196.4|14195.4|14201.4|14200.4|14184.3|14183.3|4928
1669050000000|2022-11-21 17:00:00|14196.3|14195.3|14211.7|14210.7|14226|14225|14192.9|14191.6|4878
1669053600000|2022-11-21 18:00:00|14211.8|14210.8|14217.7|14216.7|14221.5|14220.3|14201.2|14200.2|3491
1669057200000|2022-11-21 19:00:00|14217.6|14216.6|14217|14216|14217.6|14216.6|14205|14204|3630
1669060800000|2022-11-21 20:00:00|14217.2|14216.2|14207.9|14206.9|14217.3|14216.3|14201.2|14199.9|4531
1669064400000|2022-11-21 21:00:00|14207.8|14206.8|14215.5|14209.5|14216|14211.9|14207.1|14205.5|3452
1669068000000|2022-11-21 22:00:00|14215.8|14209.8|14212.5|14209.6|14216.3|14211.2|14209.2|14203.2|5078
1669071600000|2022-11-21 23:00:00|14212.3|14209.8|14210|14209|14217.6|14215.9|14204.7|14203.1|3627
1669075200000|2022-11-22 00:00:00|14210.2|14208.7|14198|14197|14225.1|14223.8|14184.5|14183.5|7292
1669078800000|2022-11-22 01:00:00|14198.3|14197.3|14183|14181.4|14201.8|14200.4|14176.8|14175.4|6377
1669082400000|2022-11-22 02:00:00|14183.1|14182.1|14170.6|14168.9|14189|14187.1|14164.4|14162.8|5919
1669086000000|2022-11-22 03:00:00|14170.5|14168.8|14178.2|14177.2|14182.7|14181.2|14165.6|14164.2|4529
1669089600000|2022-11-22 04:00:00|14178.1|14177.1|14169.8|14168.8|14179.7|14178.3|14165|14163.8|3744
1669093200000|2022-11-22 05:00:00|14169.9|14168.9|14184.6|14183.6|14197.5|14196.3|14169.6|14168.3|4808
1669096800000|2022-11-22 06:00:00|14185|14184|14196.6|14195.6|14199.4|14198.3|14174.1|14173.1|5291
1669100400000|2022-11-22 07:00:00|14196.5|14195.5|14181.8|14180.8|14203.9|14202.9|14177.1|14175.9|6113
1669104000000|2022-11-22 08:00:00|14182.3|14180.7|14170.5|14169.5|14191.6|14190.3|14153.4|14151.6|8438
1669107600000|2022-11-22 09:00:00|14170.6|14169.6|14129.1|14127.5|14172.4|14171.3|14118.2|14116.4|7812
1669111200000|2022-11-22 10:00:00|14128.9|14127.9|14133.5|14132.5|14139.7|14138.4|14120|14118.8|6242
1669114800000|2022-11-22 11:00:00|14133.3|14132.3|14118.1|14117.1|14135.2|14134.2|14108.9|14107.9|6444
1669118400000|2022-11-22 12:00:00|14118.4|14116.8|14131.4|14130.4|14137.6|14136.5|14115.9|14114.9|4892
1669122000000|2022-11-22 13:00:00|14131.8|14130.8|14147|14146|14147.6|14146.6|14123.4|14122.4|6845
1669125600000|2022-11-22 14:00:00|14146.4|14145.4|14137.8|14136.8|14155.1|14154|14123.9|14122.8|6665
1669129200000|2022-11-22 15:00:00|14138|14137|14136.1|14135.1|14142.1|14140.6|14115.6|14114.6|5744
1669132800000|2022-11-22 16:00:00|14136|14135|14130.7|14129.7|14146.4|14145.3|14129.6|14128.6|4380
1669136400000|2022-11-22 17:00:00|14130.5|14129.5|14124.1|14123.1|14142.8|14141.7|14122.3|14121.3|3053
1669140000000|2022-11-22 18:00:00|14124|14123|14119.9|14118.9|14130.5|14129.5|14115.5|14114.5|3178
1669143600000|2022-11-22 19:00:00|14119.8|14118.8|14120.2|14119.2|14125.8|14124.9|14118.1|14117.1|2364
1669147200000|2022-11-22 20:00:00|14120.3|14119.3|14121.2|14120.2|14126.4|14125.4|14115.6|14114.6|2028
1669150800000|2022-11-22 21:00:00|14121.9|14120.9|14127.4|14121.4|14128.6|14126.1|14115.8|14114.5|2514
1669154400000|2022-11-22 22:00:00|14127.8|14121.8|14122|14117.9|14129.5|14123.5|14120.9|14116.1|1484
1669158000000|2022-11-22 23:00:00|14122.1|14117.5|14116.6|14115.6|14124|14122.1|14115.5|14114|5829
1669161600000|2022-11-23 00:00:00|14116.5|14115.5|14115.5|14113.7|14116.7|14115.6|14091.4|14090.2|3768
1669165200000|2022-11-23 01:00:00|14115.3|14113.9|14134.9|14133.1|14145.1|14143.8|14111.1|14109.9|5975
1669168800000|2022-11-23 02:00:00|14135.2|14133.5|14123.4|14121.7|14142.7|14141.4|14120.6|14119.3|4728
1669172400000|2022-11-23 03:00:00|14123.5|14121.8|14140.1|14139.1|14143.5|14142.2|14123.1|14121.8|3300
1669176000000|2022-11-23 04:00:00|14140.2|14139.2|14143.3|14142.3|14151.7|14150.7|14140.1|14138.9|3072
1669179600000|2022-11-23 05:00:00|14143.6|14142.1|14135.3|14134.3|14149.3|14147.9|14131|14129.9|4307
1669183200000|2022-11-23 06:00:00|14135.8|14134.8|14132.5|14130.6|14142.5|14141.3|14122.8|14121.7|4714
1669186800000|2022-11-23 07:00:00|14132.4|14130.9|14118|14116.4|14139.5|14138.2|14107.4|14106.1|6914
1669190400000|2022-11-23 08:00:00|14117.6|14116.6|14131.7|14130.1|14143.7|14143|14115.3|14114.3|7437
1669194000000|2022-11-23 09:00:00|14131.3|14130.3|14135.2|14134.2|14151|14150.2|14129.9|14128.6|5993
1669197600000|2022-11-23 10:00:00|14135.5|14134|14142.9|14141.9|14161.7|14160.6|14134.7|14133.7|6136
1669201200000|2022-11-23 11:00:00|14143.2|14141.7|14143.2|14142.2|14152.5|14151.1|14136.4|14135.4|4656
1669204800000|2022-11-23 12:00:00|14142.5|14141.5|14127.6|14126|14153.7|14152.4|14122|14120.6|5000
1669208400000|2022-11-23 13:00:00|14127.4|14126.4|14106.1|14105.1|14136.1|14130.8|14099.5|14098.5|7988
1669212000000|2022-11-23 14:00:00|14106.4|14105.4|14005.7|14000.3|14113.2|14112.2|13989.6|13987.9|9707
1669215600000|2022-11-23 15:00:00|14004|13998|13974|13973|14037.4|14036|13966.8|13965.4|10783
1669219200000|2022-11-23 16:00:00|13974.2|13973.2|13975.9|13974.9|13989.3|13988.3|13956.6|13955.6|10316
1669222800000|2022-11-23 17:00:00|13976.2|13974.7|13985.4|13983.6|13987.1|13986|13966.9|13965.9|7648
1669226400000|2022-11-23 18:00:00|13984.5|13983.5|13989|13986|13993.4|13992.4|13975.1|13974.1|5686
1669230000000|2022-11-23 19:00:00|13989.2|13983.2|13940.7|13939.7|13998.8|13996.8|13917|13916|14205
1669233600000|2022-11-23 20:00:00|13940.9|13939.4|13949.4|13948.4|13951.7|13950.6|13934.4|13933.1|6800
1669237200000|2022-11-23 21:00:00|13949.5|13948.5|13961.7|13958.6|13963.6|13960.4|13948.1|13946.7|4529
1669240800000|2022-11-23 22:00:00|13961.8|13958.7|13960.8|13956.9|13966.4|13960.4|13959.2|13953.4|2204
1669244400000|2022-11-23 23:00:00|13960.7|13956.5|13925.5|13924|13961.1|13957|13921.7|13920|6911
1669248000000|2022-11-24 00:00:00|13924.6|13923.6|13920.6|13918.9|13950.3|13949.1|13906.5|13904.5|8791
1669251600000|2022-11-24 01:00:00|13921.3|13919.5|13879.4|13877.8|13922|13920.4|13876.6|13875.1|11831
1669255200000|2022-11-24 02:00:00|13878.8|13876.2|13888.5|13887.5|13897.8|13896.5|13873|13871.5|7470
1669258800000|2022-11-24 03:00:00|13888.6|13887.1|13866|13864.4|13889|13887.5|13863.6|13862.6|7814
1669262400000|2022-11-24 04:00:00|13865.8|13864.5|13874.9|13873.1|13885.5|13884.1|13861.8|13860.4|5958
1669266000000|2022-11-24 05:00:00|13874.7|13873.2|13893.4|13891.8|13894.1|13893|13870.8|13869.5|6170
1669269600000|2022-11-24 06:00:00|13893.2|13891.6|13885.5|13883.8|13899.8|13898.8|13879.8|13878.6|7062
1669273200000|2022-11-24 07:00:00|13885.1|13884.1|13898.3|13897.3|13900.6|13899.2|13856.2|13855|9923
1669276800000|2022-11-24 08:00:00|13898.4|13897.4|13894.6|13892.5|13923|13921.8|13885.2|13884|12103
1669280400000|2022-11-24 09:00:00|13894.1|13893.1|13858.1|13856.5|13894.2|13893.2|13855.5|13854.5|9577
1669284000000|2022-11-24 10:00:00|13858.5|13856.4|13820.1|13818.3|13860.2|13859.1|13808.3|13806.8|12519
1669287600000|2022-11-24 11:00:00|13819.9|13817.8|13833.2|13831.7|13843.2|13841.9|13806.2|13804.2|9672
1669291200000|2022-11-24 12:00:00|13833.1|13832.1|13824.3|13822.7|13844.4|13842.8|13809.2|13808|7862
1669294800000|2022-11-24 13:00:00|13824.2|13823.2|13831.5|13830.5|13840.2|13839.2|13813.7|13812.7|8700
1669298400000|2022-11-24 14:00:00|13831.6|13830.6|13811.9|13810.9|13833.3|13831.8|13811.8|13810.6|9187
1669302000000|2022-11-24 15:00:00|13811.8|13810.8|13836.9|13835.3|13843|13841.4|13809.7|13808.7|8423
1669305600000|2022-11-24 16:00:00|13836.8|13835.2|13844.2|13843.2|13850.6|13849.6|13831.8|13830.5|5069
1669309200000|2022-11-24 17:00:00|13844.1|13843.1|13841.7|13840.1|13848|13846.8|13837.6|13836.4|2469
1669312800000|2022-11-24 18:00:00|13841.5|13840.5|13848.2|13847.2|13848.7|13847.9|13840.2|13839|2041
1669316400000|2022-11-24 19:00:00|13848.5|13847.5|13848.5|13846.9|13852.2|13850.5|13845.9|13844.8|2362
1669320000000|2022-11-24 20:00:00|13847.8|13846.8|13853|13850.9|13854.3|13852.7|13843.9|13842.3|2116
1669323600000|2022-11-24 21:00:00|13852.9|13851|13856.9|13850.9|13867.6|13864.4|13851.1|13845.1|2491
1669327200000|2022-11-24 22:00:00|13854.3|13848.3|13859.9|13853.9|13867.2|13862.4|13850.1|13844.1|1126
1669330800000|2022-11-24 23:00:00|13860|13854|13861.4|13859.7|13877.3|13875|13853.1|13851.3|4702
1669334400000|2022-11-25 00:00:00|13861.3|13859.6|13896.8|13895.2|13903.7|13901.9|13847.6|13845.6|9355
1669338000000|2022-11-25 01:00:00|13896.9|13895.3|13877.5|13876|13905.6|13904.6|13869.6|13868.3|9016
1669341600000|2022-11-25 02:00:00|13877.6|13876.5|13876|13874.4|13881.5|13880.2|13862|13860.7|5758
1669345200000|2022-11-25 03:00:00|13875.6|13874.6|13866.6|13865|13879.5|13878.4|13863.6|13862.5|5204
1669348800000|2022-11-25 04:00:00|13866.4|13865.1|13847.1|13845.3|13866.6|13865.6|13837.9|13836.9|6332
1669352400000|2022-11-25 05:00:00|13846.9|13845.4|13866.8|13866.1|13876.7|13875.7|13842.2|13841.1|5891
1669356000000|2022-11-25 06:00:00|13868.1|13867.1|13857.3|13856.3|13872.6|13871.2|13849.4|13848|6813
1669359600000|2022-11-25 07:00:00|13857.4|13856.4|13880.4|13878.4|13882|13880.4|13842.4|13841.4|9171
1669363200000|2022-11-25 08:00:00|13880.3|13878.3|13883.9|13882.9|13896.4|13895.1|13856.6|13855.3|11130
1669366800000|2022-11-25 09:00:00|13884.2|13882.5|13940.1|13938.6|13953.7|13952|13881|13879.8|11684
1669370400000|2022-11-25 10:00:00|13939.8|13938.8|13932.9|13931.9|13953.9|13952.6|13918.6|13917.3|10471
1669374000000|2022-11-25 11:00:00|13933.2|13932.2|13959|13957.5|13960.4|13959.2|13930.1|13928.9|8088
1669377600000|2022-11-25 12:00:00|13959.3|13958.3|13930.4|13929.4|13959.6|13958.5|13921.3|13920.3|6831
1669381200000|2022-11-25 13:00:00|13930.3|13929.3|13935.9|13934.9|13955.1|13954|13928.5|13927.5|8671
1669384800000|2022-11-25 14:00:00|13935.8|13934.8|13930.1|13929.1|13957.7|13956.4|13924.8|13923.6|8842
1669388400000|2022-11-25 15:00:00|13930.2|13929.2|13923|13922|13939|13938|13920.9|13919.9|7749
1669392000000|2022-11-25 16:00:00|13922.9|13921.9|13921.6|13920.6|13929.7|13928.5|13906|13904.6|7316
1669395600000|2022-11-25 17:00:00|13921.7|13920.7|13915.6|13914|13925.7|13924.7|13902.5|13901.2|5247
1669399200000|2022-11-25 18:00:00|13915.7|13913.9|13903.4|13900.8|13916.6|13915.1|13901.4|13900|7124
1669402800000|2022-11-25 19:00:00|13903.5|13900.7|13908.3|13902.3|13913|13907|13903.1|13898.5|10704
1669406400000|2022-11-25 20:00:00|13908.5|13902.5|13908.4|13902.4|13911.6|13907.1|13907.1|13901.3|2976
1669410000000|2022-11-25 21:00:00|13908.5|13902.5|13922.7|13916.7|13930.9|13924.9|13906|13901.6|2770
1669582800000|2022-11-27 21:00:00|13939|13927|13931.3|13921.8|13940.5|13928.9|13914.8|13902.8|143
1669586400000|2022-11-27 22:00:00|13931|13922.7|13930.1|13924.1|13942.7|13936.7|13921.5|13915.5|680
1669590000000|2022-11-27 23:00:00|13930.3|13924.3|13938.8|13937.1|13943|13941.9|13925.1|13922.8|5714
1669593600000|2022-11-28 00:00:00|13938.7|13937.2|13902.4|13900.7|13938.8|13937.2|13886.4|13885.2|9447
1669597200000|2022-11-28 01:00:00|13901.9|13900.9|13869.7|13868.7|13907.3|13905.9|13866|13864.7|11022
1669600800000|2022-11-28 02:00:00|13869.8|13868.8|13853.1|13851.1|13878.5|13877.2|13834.1|13833.1|9254
1669604400000|2022-11-28 03:00:00|13852.7|13851.7|13866.9|13865.3|13875.5|13874.2|13847|13845.7|6283
1669608000000|2022-11-28 04:00:00|13866.5|13865.5|13851.1|13850.1|13871.8|13870.6|13848.7|13847.7|6029
1669611600000|2022-11-28 05:00:00|13851.3|13850.3|13837.7|13836.7|13856.3|13854.8|13836.2|13835.1|6706
1669615200000|2022-11-28 06:00:00|13837.8|13836.2|13822.7|13821.7|13839.1|13838.1|13817.6|13816.5|9035
1669618800000|2022-11-28 07:00:00|13823.1|13821.5|13832.3|13830.5|13837.5|13836.3|13781|13779.7|11688
1669622400000|2022-11-28 08:00:00|13832.4|13830.6|13770.8|13769.8|13840.4|13839.3|13750.3|13749.3|14756
1669626000000|2022-11-28 09:00:00|13771|13770|13777.8|13776.8|13787.3|13786.2|13757.9|13756.6|11981
1669629600000|2022-11-28 10:00:00|13776.9|13775.9|13781.1|13779.4|13782.9|13781.9|13753.9|13752.7|10226
1669633200000|2022-11-28 11:00:00|13780.8|13779.8|13815.5|13814.5|13827|13825.4|13774.1|13773.1|10860
1669636800000|2022-11-28 12:00:00|13815.3|13814.3|13824.4|13823.4|13838.9|13837.6|13814.4|13812.8|7270
1669640400000|2022-11-28 13:00:00|13824.3|13823.3|13852.4|13851.4|13875.2|13874.2|13822.6|13821.6|10032
1669644000000|2022-11-28 14:00:00|13852.7|13851.2|13850.3|13849.3|13877.4|13876.2|13832.3|13831.3|11736
1669647600000|2022-11-28 15:00:00|13850.4|13849.4|13878.1|13877.1|13887.5|13886.5|13845.2|13843.8|10606
1669651200000|2022-11-28 16:00:00|13878.4|13877.7|13866.8|13865.8|13891.6|13890.4|13864.8|13863.8|8256
1669654800000|2022-11-28 17:00:00|13867.8|13866.8|13880.4|13879.4|13892.6|13891.6|13866.5|13865.4|8253
1669658400000|2022-11-28 18:00:00|13880.5|13879.5|13898.8|13898.1|13900.1|13899.1|13878|13877|4952
1669662000000|2022-11-28 19:00:00|13898.7|13898|13887.5|13886.5|13901.7|13900.7|13882|13881|3812
1669665600000|2022-11-28 20:00:00|13887.4|13886.4|13895.3|13893.7|13897.4|13896.1|13882.9|13881.9|4326
1669669200000|2022-11-28 21:00:00|13894.8|13893.8|13897.8|13891.8|13898|13896.8|13887.4|13886|3275
1669672800000|2022-11-28 22:00:00|13898.2|13892.2|13893.9|13887.9|13898.8|13892.8|13889.1|13883.1|2066
1669676400000|2022-11-28 23:00:00|13894|13888|13873.6|13871.7|13899.1|13896.4|13873.1|13871.6|6213
1669680000000|2022-11-29 00:00:00|13873.7|13871.6|13877.7|13876.7|13888|13886.7|13854.4|13853.4|7347
1669683600000|2022-11-29 01:00:00|13877.6|13876.6|13876.4|13875.4|13936.5|13934.7|13870|13868.5|11562
1669687200000|2022-11-29 02:00:00|13876.5|13875.5|13886.7|13884.8|13887.6|13886.2|13856.1|13854.4|9663
1669690800000|2022-11-29 03:00:00|13886.8|13885|13861.3|13860.3|13889.6|13888.2|13842.8|13841|9551
1669694400000|2022-11-29 04:00:00|13861.7|13860.1|13848.2|13846.5|13872.1|13870.8|13844.5|13842.8|7941
1669698000000|2022-11-29 05:00:00|13848.1|13846.4|13853.7|13852.1|13872.2|13870.9|13846.7|13845.4|8105
1669701600000|2022-11-29 06:00:00|13853.3|13851.8|13862.4|13860.7|13870.9|13869.4|13832.7|13831.2|10211
1669705200000|2022-11-29 07:00:00|13862.2|13859.9|13830.1|13828.3|13865.5|13864.1|13815.8|13814.1|13377
1669708800000|2022-11-29 08:00:00|13829.5|13828.5|13810.2|13808.4|13841.7|13840.7|13793|13792|13774
1669712400000|2022-11-29 09:00:00|13810|13808.5|13813.2|13811.6|13835.5|13834.2|13795.9|13794.9|12024
1669716000000|2022-11-29 10:00:00|13813.1|13811.5|13798|13797|13824|13822.7|13788.1|13786.8|9266
1669719600000|2022-11-29 11:00:00|13798.1|13797.1|13794.4|13792.6|13815.3|13814|13787.2|13786.2|9538
1669723200000|2022-11-29 12:00:00|13794.5|13793.1|13810.5|13809.5|13830|13829|13790.9|13789.7|6505
1669726800000|2022-11-29 13:00:00|13810.6|13809.6|13860.2|13859.2|13863.3|13862.3|13804.8|13803.8|10932
1669730400000|2022-11-29 14:00:00|13860.1|13859.1|13864.1|13858.1|13885.8|13884.8|13844.1|13843.1|10915
1669734000000|2022-11-29 15:00:00|13863.7|13858.4|13832.8|13831.8|13874|13871.7|13823|13822|10666
1669737600000|2022-11-29 16:00:00|13832.6|13831.6|13828.8|13827.8|13847.3|13846.3|13821.9|13820.9|7876
1669741200000|2022-11-29 17:00:00|13828.9|13827.9|13847.1|13846.1|13853.1|13852.1|13828.7|13827.6|5353
1669744800000|2022-11-29 18:00:00|13847.2|13846.2|13856|13855|13859.1|13858.2|13838.4|13837.4|3804
1669748400000|2022-11-29 19:00:00|13856.1|13855.1|13865.1|13864.1|13869.2|13868.2|13846.4|13845.4|4082
1669752000000|2022-11-29 20:00:00|13865|13864|13879.4|13878.4|13880.1|13879.4|13864.6|13863.6|3161
1669755600000|2022-11-29 21:00:00|13879.6|13878.6|13867.1|13861.1|13880.1|13879.4|13867.1|13861.1|3723
1669759200000|2022-11-29 22:00:00|13865.6|13859.6|13870.3|13866.1|13876.1|13870.1|13861.2|13855.2|5998
1669762800000|2022-11-29 23:00:00|13870.2|13866|13875.9|13874.9|13880.7|13878.9|13868|13864.7|4437
1669766400000|2022-11-30 00:00:00|13876.1|13874.5|13864.2|13863|13895.5|13894.3|13861.1|13859.8|12984
1669770000000|2022-11-30 01:00:00|13864.3|13862.6|13853.2|13851.9|13871.7|13870.4|13844.8|13843.8|16610
1669773600000|2022-11-30 02:00:00|13852.6|13851.6|13868.7|13867.4|13872.5|13871.3|13846.7|13845.5|13475
1669777200000|2022-11-30 03:00:00|13868.3|13867.3|13877|13876|13885.4|13884.3|13862.8|13861.4|12424
1669780800000|2022-11-30 04:00:00|13877.1|13875.8|13858.6|13857.6|13877.3|13876.1|13848.9|13847.9|11271
1669784400000|2022-11-30 05:00:00|13858.4|13857.3|13848.5|13847|13865.2|13864.2|13838.2|13837|8561
1669788000000|2022-11-30 06:00:00|13848.2|13846.9|13859.7|13858.7|13863.1|13862.1|13833.5|13832.2|7122
1669791600000|2022-11-30 07:00:00|13859.6|13858.2|13854.2|13852.6|13861.7|13860.1|13837.6|13836.4|8408
1669795200000|2022-11-30 08:00:00|13854|13853|13863.2|13861.7|13888.1|13886.2|13845.2|13844.1|10164
1669798800000|2022-11-30 09:00:00|13863.3|13862|13877.2|13875.5|13887.1|13885.8|13860.3|13859.2|8965
1669802400000|2022-11-30 10:00:00|13877.1|13875.6|13885.1|13883.6|13905.7|13904.1|13873|13872|9772
1669806000000|2022-11-30 11:00:00|13885.5|13883.9|13875.7|13874.7|13896.5|13895.3|13873.6|13872.5|7840
1669809600000|2022-11-30 12:00:00|13875.8|13874.8|13883.7|13882.7|13884.8|13883.8|13847.8|13846.6|6669
1669813200000|2022-11-30 13:00:00|13883.8|13882.8|13939|13938|13943.8|13942.8|13870.7|13864.7|14204
1669816800000|2022-11-30 14:00:00|13939.3|13938.3|13930.5|13928.9|13946|13945|13907.5|13903.6|13379
1669820400000|2022-11-30 15:00:00|13930.6|13929|13950.2|13949.2|13990.3|13989.1|13928.3|13926.5|14235
1669824000000|2022-11-30 16:00:00|13950.7|13949.7|13931.6|13930.6|13963.5|13962.5|13924.9|13923.9|9811
1669827600000|2022-11-30 17:00:00|13931.5|13930.5|13938.6|13937|13946.7|13945.4|13913.8|13912|8444
1669831200000|2022-11-30 18:00:00|13938.7|13937.1|13833.5|13831|13960.7|13958.7|13826.6|13824.9|16055
1669834800000|2022-11-30 19:00:00|13833.9|13831.5|13796.9|13795.9|13847.5|13845.5|13795.3|13794.1|18617
1669838400000|2022-11-30 20:00:00|13797.1|13796.1|13809.2|13807.7|13812.6|13811.2|13765.7|13764.7|10712
1669842000000|2022-11-30 21:00:00|13808.4|13807.4|13810.9|13804.9|13817.7|13814|13796.2|13794.5|8101
1669845600000|2022-11-30 22:00:00|13811|13805|13811.1|13805.1|13815.6|13810.8|13797.3|13791.3|1763
1669849200000|2022-11-30 23:00:00|13811.5|13805.5|13737.2|13735|13811.5|13805.5|13727.5|13725|9574
1669852800000|2022-12-01 00:00:00|13737.3|13735.2|13681.2|13679.3|13755.6|13753.3|13674.5|13672.7|13451
1669856400000|2022-12-01 01:00:00|13681.6|13679.4|13678.7|13676.9|13689.5|13688.5|13650.4|13649|14030
1669860000000|2022-12-01 02:00:00|13678.8|13677|13674.2|13672.5|13700.3|13699.1|13658|13656.2|11435
1669863600000|2022-12-01 03:00:00|13673.9|13672.2|13675.7|13673.6|13686.4|13685.2|13666.3|13664.7|7124
1669867200000|2022-12-01 04:00:00|13675.8|13673.8|13670.3|13669.3|13692.5|13691.2|13654.5|13653|6304
1669870800000|2022-12-01 05:00:00|13670.5|13669.5|13640.9|13639.9|13674|13672.5|13621.2|13620.2|8164
1669874400000|2022-12-01 06:00:00|13640.8|13639.8|13622.8|13620|13653.5|13652|13621.6|13619.8|9010
1669878000000|2022-12-01 07:00:00|13622.6|13620.4|13654.5|13653.5|13659.2|13658|13584.1|13582.9|12863
1669881600000|2022-12-01 08:00:00|13654.3|13653.3|13629.9|13628.9|13667.4|13666.2|13621.2|13620.2|12670
1669885200000|2022-12-01 09:00:00|13629.8|13628.8|13634.1|13633.4|13661.2|13660.1|13626.3|13625|9011
1669888800000|2022-12-01 10:00:00|13634.2|13633.5|13645.2|13644.2|13650.2|13649|13627|13625.5|8303
1669892400000|2022-12-01 11:00:00|13644.9|13643.9|13624.6|13623|13648|13646.8|13617.4|13616.3|8394
1669896000000|2022-12-01 12:00:00|13623.9|13622.9|13629.8|13628.8|13631.8|13630.8|13605.1|13603.9|8305
1669899600000|2022-12-01 13:00:00|13629.9|13628.9|13620.4|13618.7|13634.6|13633.5|13578|13574.6|14659
1669903200000|2022-12-01 14:00:00|13621|13618.8|13593.4|13588.3|13633.6|13632.6|13579.9|13578.9|14737
1669906800000|2022-12-01 15:00:00|13587|13581|13592.8|13591.8|13628.8|13627.3|13553.7|13552.2|19031
1669910400000|2022-12-01 16:00:00|13592.9|13591.9|13556|13555|13596.3|13595.5|13553.4|13552.5|11062
1669914000000|2022-12-01 17:00:00|13556.1|13555.1|13543.8|13542.8|13577.2|13576.2|13531.6|13530.5|9771
1669917600000|2022-12-01 18:00:00|13543.9|13542.9|13548.9|13547.9|13554.1|13552.9|13534.6|13533.9|7151
1669921200000|2022-12-01 19:00:00|13549|13548|13527|13526|13551.5|13550.5|13526.5|13524.9|6049
1669924800000|2022-12-01 20:00:00|13526.8|13525.8|13531.9|13530.9|13539.2|13538|13521.6|13520.8|5664
1669928400000|2022-12-01 21:00:00|13532|13531|13533.7|13527.7|13538.4|13537.4|13525.1|13524|4146
1669932000000|2022-12-01 22:00:00|13534|13528|13534.9|13530.7|13535.8|13532.1|13533|13527.1|3035
1669935600000|2022-12-01 23:00:00|13535|13530|13516.2|13514.7|13542|13537.8|13504.6|13502.5|7396
1669939200000|2022-12-02 00:00:00|13516.5|13514.6|13551.4|13550.4|13560.3|13559.1|13514.5|13512.5|10681
1669942800000|2022-12-02 01:00:00|13551.6|13550.1|13513|13511.5|13553.9|13552.6|13501.6|13500.4|8691
1669946400000|2022-12-02 02:00:00|13513.1|13511.8|13522.2|13520.5|13534.3|13533|13504.4|13502.9|8905
1669950000000|2022-12-02 03:00:00|13522.1|13520.6|13516.6|13514.9|13526.4|13525.1|13507.7|13506.6|7467
1669953600000|2022-12-02 04:00:00|13516.3|13515|13512.5|13511|13525.6|13524|13505.7|13504.7|6384
1669957200000|2022-12-02 05:00:00|13512.6|13510.9|13515.4|13514.4|13517.4|13516.3|13506|13504.7|6509
1669960800000|2022-12-02 06:00:00|13515.5|13514.5|13511.9|13510.9|13521.1|13519.8|13501.5|13500.2|7140
1669964400000|2022-12-02 07:00:00|13511.1|13510.1|13465.2|13463.5|13513.6|13512.3|13455.9|13454.5|13293
1669968000000|2022-12-02 08:00:00|13465.1|13463.6|13377.1|13376.1|13481.2|13479.9|13362.9|13361.5|14987
1669971600000|2022-12-02 09:00:00|13377.5|13375.9|13399.9|13398.1|13426.8|13423.4|13369.2|13367.6|14619
1669975200000|2022-12-02 10:00:00|13399.8|13398|13405.2|13403.5|13432.5|13431.3|13393.1|13392.1|11243
1669978800000|2022-12-02 11:00:00|13405.1|13403.3|13401.1|13399.6|13415.6|13414.1|13387.7|13386.7|9433
1669982400000|2022-12-02 12:00:00|13401.3|13399.9|13406.4|13405.4|13416.1|13415.1|13394.5|13393.5|8016
1669986000000|2022-12-02 13:00:00|13406.3|13405.3|13541.1|13540|13598.7|13597.7|13403.1|13402|14082
1669989600000|2022-12-02 14:00:00|13541.3|13541.2|13548.2|13547.2|13575.2|13573.9|13512.2|13511.2|14002
1669993200000|2022-12-02 15:00:00|13548.1|13547.1|13547.7|13546.7|13554.8|13553.7|13528.6|13527.3|10727
1669996800000|2022-12-02 16:00:00|13547.5|13546.5|13490.1|13488.5|13554.6|13553.6|13485.1|13484|8717
1670000400000|2022-12-02 17:00:00|13490.4|13488.9|13466.9|13465.3|13494.6|13493.4|13445.1|13443.9|7454
1670004000000|2022-12-02 18:00:00|13466.3|13464.8|13464.7|13463.7|13479.7|13478.8|13454.4|13452.7|5675
1670007600000|2022-12-02 19:00:00|13464.8|13463.8|13444.8|13443|13475.1|13473.8|13442.3|13440.8|5624
1670011200000|2022-12-02 20:00:00|13445.2|13443.6|13431.7|13429.9|13448.7|13447.7|13426|13424.6|5962
1670014800000|2022-12-02 21:00:00|13432.2|13430.5|13432.7|13431.7|13435.5|13433.3|13424.4|13423.4|4077
1670187600000|2022-12-04 21:00:00|13438.9|13431.9|13457.7|13449.2|13458.2|13450.2|13437.2|13425.2|191
1670191200000|2022-12-04 22:00:00|13455.2|13447.3|13436.9|13426.2|13466.9|13459.2|13432.7|13424.5|1210
1670194800000|2022-12-04 23:00:00|13432.2|13423.2|13449.3|13447.3|13462|13458.6|13432.2|13423.2|7473
1670198400000|2022-12-05 00:00:00|13449|13447|13465.4|13463.5|13477.7|13476.6|13443.7|13441.2|6846
1670202000000|2022-12-05 01:00:00|13465.1|13463.9|13427.1|13426.1|13466.3|13464.9|13414.1|13412.5|8267
1670205600000|2022-12-05 02:00:00|13426.8|13425.2|13439.2|13437.6|13447.6|13446.1|13420.9|13419.5|6784
1670209200000|2022-12-05 03:00:00|13438.8|13437.8|13430.9|13429.9|13447.1|13445.7|13423.2|13422|5630
1670212800000|2022-12-05 04:00:00|13430.3|13429.3|13431.1|13429.6|13445.5|13444.1|13426.2|13425.2|4426
1670216400000|2022-12-05 05:00:00|13431.2|13430.1|13455.8|13454.8|13466.2|13465.2|13428.9|13427.6|4640
1670220000000|2022-12-05 06:00:00|13456.1|13454.6|13465.7|13464.1|13473.9|13472.4|13454.5|13453.2|5699
1670223600000|2022-12-05 07:00:00|13466|13463.8|13514.2|13512.5|13525.5|13524.2|13465.3|13463.5|8369
1670227200000|2022-12-05 08:00:00|13513.7|13512.7|13527.7|13526.7|13538.1|13536.9|13487.7|13485.1|9030
1670230800000|2022-12-05 09:00:00|13528.1|13526.4|13524.5|13522.9|13549.4|13548|13509.4|13508.2|8163
1670234400000|2022-12-05 10:00:00|13524.2|13523.2|13540.5|13538.8|13547.8|13546.2|13519.3|13518|7662
1670238000000|2022-12-05 11:00:00|13539.6|13538.6|13529|13527.5|13555|13553.4|13522.9|13521.8|6571
1670241600000|2022-12-05 12:00:00|13529.3|13527.4|13505.9|13504.9|13533.5|13532.4|13501.8|13501.1|6343
1670245200000|2022-12-05 13:00:00|13505.8|13504.8|13565.4|13564.4|13575.3|13573.7|13503.2|13502.2|8200
1670248800000|2022-12-05 14:00:00|13565.3|13564.3|13588.5|13582.5|13591.3|13589.5|13561.1|13559.9|9471
1670252400000|2022-12-05 15:00:00|13588.6|13582.6|13632.9|13631.9|13640.8|13639.6|13588.6|13582.6|11272
1670256000000|2022-12-05 16:00:00|13632.7|13631.7|13656.1|13655.1|13662.4|13661.3|13621.4|13620.4|7863
1670259600000|2022-12-05 17:00:00|13655.9|13654.9|13663.4|13662.4|13667.6|13666.6|13642.4|13641.1|5149
1670263200000|2022-12-05 18:00:00|13663.5|13662.5|13667.6|13666.6|13672.1|13671.1|13653|13652|4045
1670266800000|2022-12-05 19:00:00|13667.7|13666.7|13668.1|13667.1|13687|13685.2|13660.2|13659.1|4992
1670270400000|2022-12-05 20:00:00|13667.9|13666.9|13684.1|13682.5|13684.3|13682.8|13661.2|13660|4704
1670274000000|2022-12-05 21:00:00|13683.5|13682|13678.7|13672.7|13684.6|13683.2|13676.1|13671.7|3900
1670277600000|2022-12-05 22:00:00|13678.6|13672.6|13676.6|13670.6|13678.8|13673.3|13672.1|13666.1|7975
1670281200000|2022-12-05 23:00:00|13675.8|13669.8|13659.3|13657.4|13686.9|13683.9|13658.3|13656.8|5665
1670284800000|2022-12-06 00:00:00|13659.1|13657.2|13651.3|13649.4|13663.8|13662.5|13629.7|13628.5|7232
1670288400000|2022-12-06 01:00:00|13651|13649.1|13651|13649.4|13666|13664.5|13631.3|13629.7|7794
1670292000000|2022-12-06 02:00:00|13650.8|13649.8|13698.2|13697.2|13718.5|13716.5|13648.8|13647.4|7379
1670295600000|2022-12-06 03:00:00|13698.5|13697|13693|13691.5|13700.6|13699.6|13681.5|13680.4|5367
1670299200000|2022-12-06 04:00:00|13692.9|13691.3|13687.7|13686.2|13697.9|13696.9|13672|13671|5336
1670302800000|2022-12-06 05:00:00|13687.8|13686.4|13697.8|13696.8|13706.5|13705.1|13680.6|13679.6|6602
1670306400000|2022-12-06 06:00:00|13697.5|13696.5|13731.3|13730.3|13739|13738.2|13691.6|13690.5|4993
1670310000000|2022-12-06 07:00:00|13731.2|13730.2|13694.9|13693.9|13743.1|13742.3|13688.9|13687|7637
1670313600000|2022-12-06 08:00:00|13694.8|13693.8|13665.6|13664.6|13700.8|13699.8|13654.4|13653.4|8563
1670317200000|2022-12-06 09:00:00|13665.7|13664.7|13678.1|13676.4|13686.2|13685.1|13661.5|13660.2|7578
1670320800000|2022-12-06 10:00:00|13678.2|13676.7|13666.4|13664.9|13678.6|13677|13657.3|13655.5|7109
1670324400000|2022-12-06 11:00:00|13666.3|13665.3|13631.1|13629.2|13666.3|13665.3|13625.9|13624.8|7864
1670328000000|2022-12-06 12:00:00|13631.2|13629.3|13609.8|13608.8|13636|13634.5|13597.4|13595.9|7431
1670331600000|2022-12-06 13:00:00|13609.7|13608.7|13642.2|13640.6|13642.2|13641.2|13609.6|13608.6|8094
1670335200000|2022-12-06 14:00:00|13641.9|13640.3|13653.5|13652.5|13664.2|13663.1|13634.7|13633.2|10070
1670338800000|2022-12-06 15:00:00|13653.6|13652.6|13667.4|13666.4|13678|13677|13649.8|13648.8|10914
1670342400000|2022-12-06 16:00:00|13667.2|13666.2|13668.4|13667.4|13668.5|13667.5|13631.4|13630.4|8388
1670346000000|2022-12-06 17:00:00|13668.3|13667.3|13684.2|13683.2|13688.3|13687.3|13666.3|13665.6|5083
1670349600000|2022-12-06 18:00:00|13684.3|13683.3|13704|13703|13704.3|13703.3|13681.8|13680.8|3764
1670353200000|2022-12-06 19:00:00|13704.1|13703.1|13692.8|13691.2|13708|13707.2|13685.7|13684.7|5020
1670356800000|2022-12-06 20:00:00|13692.4|13691.4|13696.5|13695.5|13697.5|13696.7|13688.7|13687.5|3409
1670360400000|2022-12-06 21:00:00|13696.2|13695.2|13705.8|13699.8|13710|13707.7|13694.1|13692.6|4118
1670364000000|2022-12-06 22:00:00|13703.3|13697.3|13702.8|13696.8|13705|13699|13698.4|13692.4|6111
1670367600000|2022-12-06 23:00:00|13702.9|13696.9|13689.4|13688.4|13703.2|13699.3|13685.2|13683.5|6398
1670371200000|2022-12-07 00:00:00|13689.2|13688.2|13714.4|13713.4|13729.6|13728.6|13679.7|13678.5|6632
1670374800000|2022-12-07 01:00:00|13714.7|13712.9|13694.8|13693.8|13737|13735.8|13691.3|13689.9|10166
1670378400000|2022-12-07 02:00:00|13695.2|13693.3|13702.5|13701|13707|13705.6|13684.6|13683|8661
1670382000000|2022-12-07 03:00:00|13702.3|13701.3|13714.7|13713|13726|13725|13702.2|13701.2|7359
1670385600000|2022-12-07 04:00:00|13714.6|13713.5|13741.5|13740.5|13750.3|13748.9|13714.5|13713.5|6410
1670389200000|2022-12-07 05:00:00|13741.4|13740.4|13740|13738.4|13742.9|13741.4|13719.1|13717.6|8987
1670392800000|2022-12-07 06:00:00|13739.8|13738.2|13764.5|13763|13786.6|13785.3|13732.3|13730.4|9949
1670396400000|2022-12-07 07:00:00|13764.9|13762.9|13743.4|13741.4|13774.5|13773.4|13731.1|13730.1|13603
1670400000000|2022-12-07 08:00:00|13743.5|13741.6|13747.1|13745.4|13781.6|13780.3|13734.9|13733.7|13705
1670403600000|2022-12-07 09:00:00|13746.8|13745.8|13762.5|13761.5|13768.2|13766.8|13743.4|13742.2|11048
1670407200000|2022-12-07 10:00:00|13762.8|13761.2|13744.2|13742.3|13770|13768.4|13738.9|13737.4|9933
1670410800000|2022-12-07 11:00:00|13744.1|13742.7|13766.5|13764.5|13769.1|13767.8|13734|13732.7|9177
1670414400000|2022-12-07 12:00:00|13766.1|13765.1|13719.1|13717.4|13774.2|13772.8|13715.5|13714.3|9337
1670418000000|2022-12-07 13:00:00|13719.2|13717.5|13662.8|13661.3|13725.2|13724|13653.9|13652.8|15978
1670421600000|2022-12-07 14:00:00|13662.4|13661.4|13668.7|13667.7|13673.9|13672.9|13640|13638.5|17046
1670425200000|2022-12-07 15:00:00|13670|13669|13669.8|13668.8|13688.5|13685.5|13640.2|13637.7|17690
1670428800000|2022-12-07 16:00:00|13670|13669|13658.3|13657.3|13680.3|13679.3|13653.1|13651.9|9356
1670432400000|2022-12-07 17:00:00|13658.4|13657.4|13634.8|13633.8|13660.9|13659.7|13627.5|13626.3|7221
1670436000000|2022-12-07 18:00:00|13634.9|13633.9|13637|13636|13637.7|13636.7|13622.2|13621.2|5733
1670439600000|2022-12-07 19:00:00|13636.9|13635.9|13630.5|13629.5|13639|13638|13626.3|13625.3|4960
1670443200000|2022-12-07 20:00:00|13630.4|13629.4|13644.8|13643.8|13645.6|13644.6|13630.4|13629.4|5921
1670446800000|2022-12-07 21:00:00|13644.7|13643.7|13666.3|13660.3|13666.3|13660.8|13643.4|13642.1|6884
1670450400000|2022-12-07 22:00:00|13666.8|13660.8|13650.4|13644.4|13668.5|13662.5|13645.6|13642.5|8783
1670454000000|2022-12-07 23:00:00|13650.3|13644.3|13638.8|13637.8|13650.8|13647.8|13625.1|13623.6|5234
1670457600000|2022-12-08 00:00:00|13638.6|13637.6|13664.4|13663.4|13669.6|13668.6|13628.3|13626.5|7643
1670461200000|2022-12-08 01:00:00|13664.6|13663.1|13687.9|13686.9|13704.5|13703.3|13659.1|13658.1|7882
1670464800000|2022-12-08 02:00:00|13687.5|13686.8|13697.7|13696.7|13700.6|13699.6|13672.9|13671.7|6135
1670468400000|2022-12-08 03:00:00|13697.8|13696.8|13683.9|13682.1|13709.6|13708.6|13676.8|13675.6|7109
1670472000000|2022-12-08 04:00:00|13683.8|13682.2|13695.6|13694|13725.2|13724.2|13683.2|13682|8607
1670475600000|2022-12-08 05:00:00|13695.2|13694.2|13709.9|13708.9|13717.8|13716.5|13694.8|13693.6|6861
1670479200000|2022-12-08 06:00:00|13710|13709|13674.5|13673|13711.5|13710.2|13664.2|13663.2|6505
1670482800000|2022-12-08 07:00:00|13674.6|13672.9|13671.7|13670.7|13688.8|13687|13657.9|13656.7|11052
1670486400000|2022-12-08 08:00:00|13672|13670.5|13676.8|13675.8|13697.7|13696.3|13670.6|13669.1|12011
1670490000000|2022-12-08 09:00:00|13676.9|13675.9|13699|13697.5|13715.7|13714.7|13676.2|13675|9462
1670493600000|2022-12-08 10:00:00|13699.2|13697.6|13688.5|13687.5|13700|13698.6|13683.1|13682.1|8524
1670497200000|2022-12-08 11:00:00|13688.4|13687.4|13681|13679.4|13696.1|13695.1|13676.4|13674.9|7114
1670500800000|2022-12-08 12:00:00|13680.7|13679.7|13667|13665.3|13690.6|13688.9|13664.7|13663.7|7469
1670504400000|2022-12-08 13:00:00|13666.9|13665.4|13662.1|13661.1|13681.2|13679.8|13631.6|13630.6|12150
1670508000000|2022-12-08 14:00:00|13662.5|13661.5|13653.6|13652.6|13678.7|13677.7|13649|13647.7|13195
1670511600000|2022-12-08 15:00:00|13653.7|13652.7|13651.5|13650.8|13660.5|13659.4|13632.7|13631.7|11172
1670515200000|2022-12-08 16:00:00|13651.8|13651.1|13646.1|13645.1|13665.3|13664.5|13640.3|13639.3|8069
1670518800000|2022-12-08 17:00:00|13646.2|13645.2|13657|13656|13658.2|13657|13640.6|13639.6|4878
1670522400000|2022-12-08 18:00:00|13656.9|13655.9|13661.2|13660.2|13664.7|13663.7|13653.1|13651.8|5101
1670526000000|2022-12-08 19:00:00|13661.1|13660.1|13667.4|13666.4|13675.5|13674.4|13660.4|13659.4|5420
1670529600000|2022-12-08 20:00:00|13667.5|13666.5|13667.9|13666.9|13671.7|13670.3|13664.7|13663.5|3445
1670533200000|2022-12-08 21:00:00|13668.2|13666.7|13671|13665|13674.8|13669.5|13661.5|13660|3379
1670536800000|2022-12-08 22:00:00|13670.5|13664.5|13668.1|13662.1|13672.3|13666.3|13666.5|13660.5|10371
1670540400000|2022-12-08 23:00:00|13667.9|13661.9|13665|13663.1|13668.9|13664.7|13653.3|13651.1|4368
1670544000000|2022-12-09 00:00:00|13663.8|13662.8|13666|13664.3|13688.9|13687.2|13661.7|13660.6|8890
1670547600000|2022-12-09 01:00:00|13666.3|13664.2|13611.7|13610|13668|13666.1|13604.4|13603.2|12667
1670551200000|2022-12-09 02:00:00|13611.6|13609.9|13614.1|13612.6|13636.4|13634.8|13604.4|13603.4|8996
1670554800000|2022-12-09 03:00:00|13614.2|13612.4|13588|13586.5|13614.2|13612.6|13577.1|13576.1|9868
1670558400000|2022-12-09 04:00:00|13588.2|13586.4|13602.3|13601.3|13605.7|13604.4|13584.7|13583.4|6588
1670562000000|2022-12-09 05:00:00|13602.5|13601.5|13617.1|13615.4|13618.1|13616.7|13588.2|13586.6|7047
1670565600000|2022-12-09 06:00:00|13616.5|13615|13603.4|13601.8|13619.4|13618.4|13600.4|13599.4|7707
1670569200000|2022-12-09 07:00:00|13603.5|13601.5|13635.8|13634.8|13639.8|13638.7|13595.1|13593.7|11622
1670572800000|2022-12-09 08:00:00|13636|13635|13626.6|13624.8|13646.6|13645.6|13623.7|13622.5|10921
1670576400000|2022-12-09 09:00:00|13626.5|13624.9|13621.3|13619.8|13637.9|13636.7|13615.9|13614.9|9414
1670580000000|2022-12-09 10:00:00|13621.4|13619.7|13608.7|13607.7|13621.4|13620.2|13599.8|13598.6|6955
1670583600000|2022-12-09 11:00:00|13608.6|13607.6|13586|13584.3|13615.8|13614.7|13569.3|13567.6|9004
1670587200000|2022-12-09 12:00:00|13585.8|13584.2|13580.6|13579.6|13591|13590|13575|13573.5|8144
1670590800000|2022-12-09 13:00:00|13580.5|13579.5|13606.2|13605.2|13669.8|13668.8|13561|13560|16521
1670594400000|2022-12-09 14:00:00|13606.4|13604.9|13641.7|13635.7|13647.3|13646.3|13601.4|13599.9|13908
1670598000000|2022-12-09 15:00:00|13641.2|13635.2|13659.9|13659.2|13691.4|13690.4|13610.8|13604.8|14795
1670601600000|2022-12-09 16:00:00|13659.8|13659.1|13641.3|13640.3|13663.4|13662.4|13625|13623.7|8812
1670605200000|2022-12-09 17:00:00|13641.5|13640.5|13647.9|13646.4|13652.1|13650.9|13634.5|13633.3|5605
1670608800000|2022-12-09 18:00:00|13647.6|13646.6|13642.6|13641.6|13651.9|13650.9|13634.4|13633.4|4159
1670612400000|2022-12-09 19:00:00|13642.5|13641.5|13648.1|13647.1|13651.7|13650.7|13638.6|13637.6|4421
1670616000000|2022-12-09 20:00:00|13648.2|13647.2|13670|13669|13670.4|13669.2|13645.4|13644|5106
1670619600000|2022-12-09 21:00:00|13670.3|13668.6|13663|13657.4|13672.3|13671|13655.1|13652|3492
1670792400000|2022-12-11 21:00:00|13666.8|13658|13659.6|13647.6|13667|13658|13656.5|13645.3|31
1670796000000|2022-12-11 22:00:00|13655.5|13643.5|13661.7|13655.7|13670.2|13662.3|13654.1|13642.1|2735
1670799600000|2022-12-11 23:00:00|13662.2|13656.2|13672.4|13671.4|13684.5|13682.8|13659.9|13654.3|7350
1670803200000|2022-12-12 00:00:00|13673.7|13672.1|13681.3|13679.7|13689.2|13687.8|13669.9|13668.9|9844
1670806800000|2022-12-12 01:00:00|13680.1|13679.1|13686.4|13685.4|13710|13709.1|13676.5|13675.2|8531
1670810400000|2022-12-12 02:00:00|13686.3|13685.3|13690.4|13689.4|13698.5|13697.1|13679.6|13677.9|5854
1670814000000|2022-12-12 03:00:00|13690.3|13689.3|13683.4|13681.9|13692.9|13691.7|13679.8|13678.5|5443
1670817600000|2022-12-12 04:00:00|13683.5|13682.2|13694|13692.5|13696.4|13695.4|13680.2|13678.9|4264
1670821200000|2022-12-12 05:00:00|13693.8|13692.8|13701.3|13699.7|13714.2|13713.2|13693.8|13692.6|6589
1670824800000|2022-12-12 06:00:00|13700.8|13699.8|13688.1|13686.5|13711.1|13709.9|13684.7|13683.2|6891
1670828400000|2022-12-12 07:00:00|13688.2|13687|13670.4|13668.8|13692.7|13691.2|13666|13664.9|10696
1670832000000|2022-12-12 08:00:00|13669.7|13668.7|13687.3|13685.6|13697.8|13696.3|13668.4|13666.9|10302
1670835600000|2022-12-12 09:00:00|13687.2|13685.7|13665.8|13664.2|13694.8|13693.8|13664.8|13663.5|8750
1670839200000|2022-12-12 10:00:00|13665.9|13664.3|13669.8|13668.8|13679.8|13678.2|13662.5|13661.3|7373
1670842800000|2022-12-12 11:00:00|13670.1|13668.5|13682.3|13681.3|13683.3|13682.2|13667.2|13666|7005
1670846400000|2022-12-12 12:00:00|13682.4|13681.4|13708.8|13707.1|13710.2|13709.2|13678.6|13677.4|5335
1670850000000|2022-12-12 13:00:00|13708.9|13707.2|13701.9|13700.9|13726.4|13725.4|13697.6|13696.6|7265
1670853600000|2022-12-12 14:00:00|13702.1|13701.1|13718.1|13717.1|13718.5|13717.5|13691.6|13690.4|8623
1670857200000|2022-12-12 15:00:00|13718|13717|13741|13740|13744.7|13744|13709.1|13708.1|8344
1670860800000|2022-12-12 16:00:00|13740.8|13739.8|13748.1|13747.1|13764.7|13763.7|13733.7|13732.7|7930
1670864400000|2022-12-12 17:00:00|13747.8|13746.8|13757.4|13755.5|13769|13768|13742.1|13740.8|5788
1670868000000|2022-12-12 18:00:00|13756.8|13755.8|13775.5|13774.5|13779.3|13778.3|13752.6|13751.6|8319
1670871600000|2022-12-12 19:00:00|13775.4|13774.4|13777.1|13776.1|13785.5|13784.5|13773.1|13772.1|5236
1670875200000|2022-12-12 20:00:00|13777.6|13776.6|13772.3|13771.3|13781.5|13780.1|13767.5|13766.3|5314
1670878800000|2022-12-12 21:00:00|13772.2|13771.2|13770|13764|13774.1|13772.8|13763.1|13761.2|3673
1670882400000|2022-12-12 22:00:00|13769.9|13763.9|13759|13753|13776.3|13770.3|13741.6|13735.6|13318
1670886000000|2022-12-12 23:00:00|13758.9|13752.9|13752|13751|13765.6|13763.6|13748.9|13747.7|4525
1670889600000|2022-12-13 00:00:00|13752.4|13750.8|13778.9|13777.1|13790.4|13789.4|13749.5|13748.3|8014
1670893200000|2022-12-13 01:00:00|13779.1|13777.2|13766.3|13765.3|13784.9|13783.6|13759.7|13758.7|8361
1670896800000|2022-12-13 02:00:00|13766.4|13765.4|13764.5|13762.9|13779|13777.8|13758.6|13757.2|6769
1670900400000|2022-12-13 03:00:00|13764.7|13763.1|13773.3|13771.8|13774|13772.8|13757.8|13756.5|6237
1670904000000|2022-12-13 04:00:00|13773.1|13772.1|13769.2|13768.2|13798.2|13796.5|13766.8|13765.6|6092
1670907600000|2022-12-13 05:00:00|13769.9|13768.9|13756.9|13755.9|13774.7|13773.6|13753.7|13752.7|6800
1670911200000|2022-12-13 06:00:00|13756.2|13755.2|13763|13762|13766|13764.5|13750.7|13749.7|6655
1670914800000|2022-12-13 07:00:00|13763.1|13762.1|13742|13741|13771.9|13770.9|13732.6|13731.5|9776
1670918400000|2022-12-13 08:00:00|13742.2|13740.5|13765|13764|13771.5|13770.1|13736.4|13735.3|10924
1670922000000|2022-12-13 09:00:00|13765.1|13764.1|13768.4|13767.4|13777.7|13776.9|13756.7|13755.5|9045
1670925600000|2022-12-13 10:00:00|13768.3|13767.3|13762.1|13760.5|13784.1|13783.1|13757.6|13756.4|8319
1670929200000|2022-12-13 11:00:00|13761.9|13760.9|13756.4|13755.4|13764.4|13763.1|13751.3|13749.9|7121
1670932800000|2022-12-13 12:00:00|13756.3|13755.3|13732.7|13731.7|13757.5|13756.2|13726.7|13725.4|6407
1670936400000|2022-12-13 13:00:00|13733|13732|13516.5|13514.9|13743.2|13742|13495.1|13494.1|21051
1670940000000|2022-12-13 14:00:00|13516.9|13515.1|13499.3|13498.3|13525.6|13524.1|13466.4|13464.7|29076
1670943600000|2022-12-13 15:00:00|13499.1|13498.1|13519.9|13518.7|13538.1|13536.8|13493.3|13492|25467
1670947200000|2022-12-13 16:00:00|13519.7|13518.6|13515.3|13514.3|13527.4|13526.1|13492.1|13491.1|19018
1670950800000|2022-12-13 17:00:00|13515.5|13514.1|13533.1|13531.9|13534.6|13533.3|13509.7|13508.7|18756
1670954400000|2022-12-13 18:00:00|13532.9|13531.4|13556.6|13555.3|13560.5|13559.5|13528.6|13527.4|17379
1670958000000|2022-12-13 19:00:00|13556.3|13555.1|13548.5|13547.5|13559.6|13558|13541|13540|15762
1670961600000|2022-12-13 20:00:00|13548.8|13547.8|13564.7|13563.7|13565.6|13564.2|13545.7|13544.7|12896
1670965200000|2022-12-13 21:00:00|13564.9|13563.4|13564|13558|13565.4|13564.4|13556.6|13555.3|6872
1670968800000|2022-12-13 22:00:00|13564.4|13558.4|13549.5|13543.5|13567.1|13561.1|13548.2|13543.2|6671
1670972400000|2022-12-13 23:00:00|13549.8|13543.8|13558.5|13556.9|13574.6|13573.3|13544.9|13542.7|6078
1670976000000|2022-12-14 00:00:00|13558.2|13557|13539.6|13538|13569.9|13568.7|13534|13532.2|7199
1670979600000|2022-12-14 01:00:00|13538.7|13537.7|13559.7|13558.1|13568.2|13566.8|13529.6|13528.5|9631
1670983200000|2022-12-14 02:00:00|13559.6|13558.2|13553|13551.2|13566.9|13565.5|13542|13540.5|7061
1670986800000|2022-12-14 03:00:00|13552.1|13551.1|13552.2|13551.2|13557.2|13555.9|13543.2|13541.9|5378
1670990400000|2022-12-14 04:00:00|13552.1|13551.1|13556.6|13555|13562.5|13561.4|13549.4|13548.4|4758
1670994000000|2022-12-14 05:00:00|13556.5|13555.2|13543.8|13542.3|13558|13556.7|13537.2|13535.9|4724
1670997600000|2022-12-14 06:00:00|13543.9|13542.2|13538.4|13537.2|13550.6|13549.1|13532.1|13531.1|6580
1671001200000|2022-12-14 07:00:00|13538.5|13537.1|13548.7|13547.2|13557.3|13555.9|13524.6|13523.2|11710
1671004800000|2022-12-14 08:00:00|13548.5|13547.5|13531.4|13530.4|13560.9|13559.9|13521.6|13520.4|12410
1671008400000|2022-12-14 09:00:00|13531.5|13530.5|13522|13520.1|13539.2|13538.1|13508.5|13507.5|11658
1671012000000|2022-12-14 10:00:00|13521.7|13520.2|13472.2|13470.7|13522.8|13521.5|13453.4|13449.1|14384
1671015600000|2022-12-14 11:00:00|13472.5|13471.5|13495.7|13493.9|13502.6|13501.5|13467.5|13466.3|9857
1671019200000|2022-12-14 12:00:00|13495.3|13494.3|13501.8|13500.8|13514.1|13513.1|13494.3|13493.3|6596
1671022800000|2022-12-14 13:00:00|13501.6|13500.6|13496.9|13495.9|13510.2|13509.2|13485.9|13484.9|9611
1671026400000|2022-12-14 14:00:00|13497.1|13496.1|13494.1|13493.1|13514.1|13513.1|13483.4|13482.3|10032
1671030000000|2022-12-14 15:00:00|13494.2|13493.2|13486|13485|13498.8|13497.8|13475.5|13474.5|8385
1671033600000|2022-12-14 16:00:00|13485.9|13484.9|13496.4|13495.4|13497.3|13496.3|13476.3|13475.3|6689
1671037200000|2022-12-14 17:00:00|13496.3|13495.3|13509.4|13508.4|13510.4|13509.4|13488.4|13487|6096
1671040800000|2022-12-14 18:00:00|13509.5|13508.5|13489.3|13483.3|13510.2|13508.9|13462.1|13456.1|6410
1671044400000|2022-12-14 19:00:00|13490.4|13489.7|13542.5|13541.5|13599.5|13598.7|13489.3|13483.3|26422
1671048000000|2022-12-14 20:00:00|13541.1|13540.8|13527.4|13525.6|13549.1|13547.3|13481.1|13479.9|18939
1671051600000|2022-12-14 21:00:00|13526.8|13525.2|13550.5|13544.9|13552.3|13548.7|13524|13522.1|7048
1671055200000|2022-12-14 22:00:00|13550|13544.8|13547.5|13541.5|13550.7|13545.4|13541.3|13535.3|10577
1671058800000|2022-12-14 23:00:00|13547.4|13541.4|13537|13536|13549|13547.1|13524.6|13523.2|4311
1671062400000|2022-12-15 00:00:00|13535.7|13534.7|13535.5|13533.9|13554.7|13553.5|13533.3|13532.3|7927
1671066000000|2022-12-15 01:00:00|13534.3|13533.3|13545.2|13543.5|13548|13546.8|13529.1|13528|10270
1671069600000|2022-12-15 02:00:00|13545|13543.3|13554.1|13553.1|13563|13562|13544.1|13542.5|7847
1671073200000|2022-12-15 03:00:00|13554.4|13553.4|13555.6|13554.6|13559.7|13558.4|13550.2|13549.1|6365
1671076800000|2022-12-15 04:00:00|13555.7|13554.7|13573.3|13572.3|13577.2|13576|13552.6|13551.6|6097
1671080400000|2022-12-15 05:00:00|13573.2|13572.2|13560.3|13558.7|13589.2|13587.9|13553.1|13552.1|7030
1671084000000|2022-12-15 06:00:00|13560.2|13558.8|13563.8|13562.8|13571.5|13570.2|13555.8|13554.5|5955
1671087600000|2022-12-15 07:00:00|13564.2|13562.6|13587.4|13585.7|13590.3|13589.3|13564.2|13562.6|9254
1671091200000|2022-12-15 08:00:00|13587.3|13585.8|13645.9|13644.9|13649.1|13647.7|13573.8|13572.8|13359
1671094800000|2022-12-15 09:00:00|13646|13645|13657.4|13656.4|13679.5|13678.2|13645.2|13644.2|11831
1671098400000|2022-12-15 10:00:00|13657.3|13656.3|13677.6|13676.6|13682.1|13680.8|13657.1|13655.6|8880
1671102000000|2022-12-15 11:00:00|13677.5|13676.5|13653.6|13651.8|13693.3|13692.1|13651.9|13650.1|9759
1671105600000|2022-12-15 12:00:00|13653.1|13652.1|13652.1|13650.6|13673.8|13672.8|13642.7|13641.7|8652
1671109200000|2022-12-15 13:00:00|13651.9|13650.9|13641.4|13640.4|13681.8|13677.7|13639.8|13637.5|16056
1671112800000|2022-12-15 14:00:00|13641.9|13640.1|13678.5|13677.5|13682.3|13681.3|13618.4|13617.4|14485
1671116400000|2022-12-15 15:00:00|13678.6|13677.6|13761.6|13760.6|13767.1|13765.9|13674.8|13673.9|15633
1671120000000|2022-12-15 16:00:00|13761.9|13760.3|13792.8|13791.3|13793.4|13792|13747.2|13746.2|11870
1671123600000|2022-12-15 17:00:00|13792.9|13791.2|13810.7|13809.7|13813.7|13812.5|13782.8|13781.8|10722
1671127200000|2022-12-15 18:00:00|13810.4|13809.4|13784.3|13783.3|13818.2|13817.2|13776.5|13775.6|7244
1671130800000|2022-12-15 19:00:00|13784.5|13783.5|13776.6|13775.6|13786.1|13785.2|13770.5|13769.4|5155
1671134400000|2022-12-15 20:00:00|13776.5|13775.5|13766.1|13765.1|13779|13777.8|13763.1|13762.1|5664
1671138000000|2022-12-15 21:00:00|13767.5|13765.9|13779.9|13775.8|13788.5|13786.7|13765|13763.3|4458
1671141600000|2022-12-15 22:00:00|13780.2|13775.6|13776.9|13773.6|13789.8|13783.8|13776|13773.2|1432
1671145200000|2022-12-15 23:00:00|13776.8|13773.4|13776|13774.4|13781|13778.6|13774.8|13773.4|3955
1671148800000|2022-12-16 00:00:00|13775.7|13774.7|13757.1|13755.5|13779.9|13778.5|13748.4|13747.4|7874
1671152400000|2022-12-16 01:00:00|13756.1|13755.1|13735.7|13733.8|13758.4|13756.8|13730.7|13729.3|10454
1671156000000|2022-12-16 02:00:00|13735.6|13733.9|13718.5|13716.9|13739.7|13738.3|13696.1|13694.7|10160
1671159600000|2022-12-16 03:00:00|13718.3|13717|13732.3|13731.3|13739.8|13738.4|13712.1|13710.7|8132
1671163200000|2022-12-16 04:00:00|13732.2|13731.2|13716.8|13715.8|13741.6|13740.5|13715.3|13713.5|7074
1671166800000|2022-12-16 05:00:00|13717|13715.5|13735.6|13734.6|13739.1|13738.1|13716.4|13715|6574
1671170400000|2022-12-16 06:00:00|13735.7|13734.7|13726.9|13725.9|13739.2|13738.2|13714|13712.6|7658
1671174000000|2022-12-16 07:00:00|13727.8|13726|13724.3|13722.8|13737.4|13736.1|13716.2|13715.2|11701
1671177600000|2022-12-16 08:00:00|13723.6|13722.6|13689|13688|13724.3|13722.9|13683|13681.8|12454
1671181200000|2022-12-16 09:00:00|13689.1|13688.1|13719.2|13718.2|13728.8|13727.8|13689.1|13687.4|11381
1671184800000|2022-12-16 10:00:00|13719.5|13717.9|13713.7|13712.1|13724.2|13723.2|13705.7|13704.3|10158
1671188400000|2022-12-16 11:00:00|13713.5|13712.5|13703.3|13702.3|13716.1|13714.9|13694.9|13693.9|8222
1671192000000|2022-12-16 12:00:00|13703.4|13702.4|13705.1|13704.1|13722.2|13720.9|13698.6|13697.6|5360
1671195600000|2022-12-16 13:00:00|13705|13704|13704.8|13703.8|13716.3|13715.3|13697.6|13696.8|8106
1671199200000|2022-12-16 14:00:00|13705|13704|13677.3|13676.3|13736.3|13735.1|13669.9|13667.1|13844
1671202800000|2022-12-16 15:00:00|13677|13676|13663.8|13662.8|13702|13701|13656.3|13655.3|13067
1671206400000|2022-12-16 16:00:00|13663.4|13662.7|13656.1|13654.5|13670.7|13669.7|13640.7|13639.7|8420
1671210000000|2022-12-16 17:00:00|13656.2|13654.3|13643.4|13642.4|13661.3|13660.3|13642.2|13640.9|7896
1671213600000|2022-12-16 18:00:00|13643.3|13642.3|13641.3|13640.3|13651.9|13650.6|13629.9|13628.9|4882
1671217200000|2022-12-16 19:00:00|13641.4|13640.4|13656.1|13654.4|13657.2|13656.2|13638.9|13637.5|4443
1671220800000|2022-12-16 20:00:00|13655.8|13654.3|13670.1|13668.6|13670.5|13669|13647.1|13645.6|5600
1671224400000|2022-12-16 21:00:00|13670.2|13668.5|13673.4|13672.4|13679|13675.4|13660.5|13658.7|3622
1671397200000|2022-12-18 21:00:00|13585.8|13579.4|13604.4|13592.4|13608.8|13604.7|13585.8|13577.2|226
1671400800000|2022-12-18 22:00:00|13601.5|13589.5|13619.3|13613.3|13642.7|13636.7|13591|13581.5|2095
1671404400000|2022-12-18 23:00:00|13619.2|13613.2|13658.6|13656.8|13662.1|13659.9|13617.5|13611.5|11406
1671408000000|2022-12-19 00:00:00|13658.8|13657.1|13609.5|13608|13661|13659.4|13589.9|13588.5|17269
1671411600000|2022-12-19 01:00:00|13609.7|13608.2|13588.4|13586.6|13615.8|13614|13582.6|13581|10138
1671415200000|2022-12-19 02:00:00|13588.5|13586.5|13631.1|13629.4|13631.5|13630|13577.9|13576.4|10389
1671418800000|2022-12-19 03:00:00|13631.3|13629.6|13627.4|13625.9|13636.2|13634.7|13617.4|13615.8|7831
1671422400000|2022-12-19 04:00:00|13627.1|13626.1|13615.4|13613.7|13627.1|13626.1|13605.4|13604.1|8296
1671426000000|2022-12-19 05:00:00|13615.7|13614.1|13620.2|13618.5|13626.4|13625.4|13612.2|13610.8|7310
1671429600000|2022-12-19 06:00:00|13620.1|13618.3|13608|13606.2|13620.8|13619.3|13594.7|13593.5|8481
1671433200000|2022-12-19 07:00:00|13607.8|13606.3|13585.8|13584.3|13607.8|13606.3|13581.4|13580|11445
1671436800000|2022-12-19 08:00:00|13585.7|13584.2|13588.4|13587.4|13608.3|13607.1|13576|13574.7|10871
1671440400000|2022-12-19 09:00:00|13588.3|13587.3|13612.8|13611.8|13617.3|13616.3|13587.8|13586.4|11849
1671444000000|2022-12-19 10:00:00|13612.7|13611.7|13612.7|13611.1|13618.2|13616.8|13598.9|13597.8|10154
1671447600000|2022-12-19 11:00:00|13612.6|13610.9|13632.8|13631.8|13636.6|13635.4|13612.2|13610.9|9092
1671451200000|2022-12-19 12:00:00|13633|13632|13638.5|13637|13657|13656|13630.1|13628.8|8926
1671454800000|2022-12-19 13:00:00|13638.6|13637.1|13667.5|13666.5|13671.7|13670.7|13635.9|13634.6|9458
1671458400000|2022-12-19 14:00:00|13667.3|13666.3|13664.9|13663.9|13680.2|13679.1|13655.5|13654.1|9393
1671462000000|2022-12-19 15:00:00|13664.8|13663.8|13698.3|13697.3|13701.5|13700.5|13652.2|13651|8124
1671465600000|2022-12-19 16:00:00|13698.2|13697.2|13688.9|13687.9|13717|13715.7|13685.5|13684.5|7914
1671469200000|2022-12-19 17:00:00|13688.8|13687.8|13677.1|13676.1|13694|13692.8|13672.1|13671|5790
1671472800000|2022-12-19 18:00:00|13677|13676|13686.5|13685.5|13688.1|13687.1|13673.8|13672.8|5063
1671476400000|2022-12-19 19:00:00|13686.6|13685.6|13698.7|13697.1|13700.1|13698.9|13685.9|13684.9|4455
1671480000000|2022-12-19 20:00:00|13697.8|13696.8|13701.2|13700.2|13705.9|13704.7|13690|13688.8|4725
1671483600000|2022-12-19 21:00:00|13702|13700.4|13692|13689.5|13704.7|13703.3|13691.6|13688.2|2747
1671487200000|2022-12-19 22:00:00|13692.2|13689.3|13690|13687|13694.4|13689.8|13673|13669|4120
1671490800000|2022-12-19 23:00:00|13690.2|13687.5|13698.5|13696.8|13700.5|13699.5|13680.9|13679.5|5769
1671494400000|2022-12-20 00:00:00|13698.4|13696.7|13733.5|13732|13736.4|13735.4|13698|13696.6|8750
1671498000000|2022-12-20 01:00:00|13733.8|13732.1|13729|13727.1|13748.4|13747.2|13723|13721.8|8876
1671501600000|2022-12-20 02:00:00|13728.9|13726.9|13716.3|13714.2|13737.3|13736.1|13704.2|13701.6|8132
1671505200000|2022-12-20 03:00:00|13717.4|13714.1|13346.4|13343.9|13742.7|13741|13311.6|13309.8|29745
1671508800000|2022-12-20 04:00:00|13347|13344.2|13333.6|13332.2|13360.1|13358.7|13311|13310|25527
1671512400000|2022-12-20 05:00:00|13333.7|13332.1|13294.3|13292.4|13343.4|13341.5|13294|13292.4|23743
1671516000000|2022-12-20 06:00:00|13293.2|13291.3|13336.5|13335.1|13370.9|13369.4|13267.5|13266.8|25959
1671519600000|2022-12-20 07:00:00|13336.6|13335.2|13260|13258.8|13338.7|13336.7|13228.2|13227.2|26428
1671523200000|2022-12-20 08:00:00|13259.9|13258.7|13223.8|13222.6|13266.7|13265.1|13210.5|13209.3|26166
1671526800000|2022-12-20 09:00:00|13223.5|13222.5|13206.9|13205.2|13233.3|13232.1|13200.2|13199.2|24372
1671530400000|2022-12-20 10:00:00|13206.6|13205.4|13242.2|13240.5|13260|13258.9|13206.6|13205.1|15694
1671534000000|2022-12-20 11:00:00|13242.5|13240.6|13246.4|13244.8|13247.4|13245.8|13230.1|13228.7|12014
1671537600000|2022-12-20 12:00:00|13246.5|13244.6|13271.1|13269.3|13291.7|13289.9|13245.6|13243.7|13059
1671541200000|2022-12-20 13:00:00|13271|13269.4|13220.5|13219.5|13290.8|13289|13218.2|13217.2|12711
1671544800000|2022-12-20 14:00:00|13220.1|13219.1|13230.4|13228.8|13254.4|13253.4|13219.1|13217.7|14709
1671548400000|2022-12-20 15:00:00|13230.5|13228.9|13138.5|13137.5|13231.7|13230.3|13136.5|13135.7|14053
1671552000000|2022-12-20 16:00:00|13138.6|13137.6|13107.7|13106.1|13156|13155|13100.5|13099.4|14594
1671555600000|2022-12-20 17:00:00|13107.8|13106|13116.8|13115|13132.1|13130.2|13057.9|13056.9|13877
1671559200000|2022-12-20 18:00:00|13117|13115.1|13150.2|13148.4|13152.2|13150.5|13113.9|13112|9162
1671562800000|2022-12-20 19:00:00|13150.1|13148.8|13152.8|13150.9|13161.6|13160.1|13142.8|13141.5|7388
1671566400000|2022-12-20 20:00:00|13152.7|13151|13175.7|13174.1|13184|13182.4|13152.5|13150.8|7218
1671570000000|2022-12-20 21:00:00|13175.9|13174.3|13175.6|13169.6|13178.2|13176.3|13162.6|13161.3|4039
1671573600000|2022-12-20 22:00:00|13173.8|13167.8|13179|13174.5|13188.8|13182.8|13157.3|13151.3|2386
1671577200000|2022-12-20 23:00:00|13177.8|13171.8|13190|13188.5|13201.7|13199.6|13174.8|13168.8|4838
1671580800000|2022-12-21 00:00:00|13190.1|13188|13158.5|13156.6|13193.3|13192.3|13150|13148.4|10808
1671584400000|2022-12-21 01:00:00|13157.6|13156.5|13218.4|13216.5|13232.5|13230.8|13152.4|13150.6|14339
1671588000000|2022-12-21 02:00:00|13218.5|13216.9|13202.5|13200.6|13230.5|13228.9|13192.2|13191.1|9630
1671591600000|2022-12-21 03:00:00|13202.6|13201|13207.5|13206|13217.9|13216.4|13194.9|13193.4|8793
1671595200000|2022-12-21 04:00:00|13207.6|13205.9|13221.7|13220.1|13229|13227.6|13205.3|13204|8551
1671598800000|2022-12-21 05:00:00|13221.5|13220|13219.7|13218.2|13238.3|13236.9|13215|13213.9|8487
1671602400000|2022-12-21 06:00:00|13219.4|13218.4|13220|13217.8|13225.5|13224.4|13204.8|13203.7|8192
1671606000000|2022-12-21 07:00:00|13219.3|13217.7|13179.4|13177.5|13222.6|13221|13172.9|13171.7|12745
1671609600000|2022-12-21 08:00:00|13178.5|13177|13158.2|13156.5|13189.3|13187.5|13155.4|13154.2|14413
1671613200000|2022-12-21 09:00:00|13158.1|13156.6|13167.4|13165.9|13177.4|13176|13155.6|13154.4|12307
1671616800000|2022-12-21 10:00:00|13167.2|13166.2|13185.2|13183.4|13187|13185.7|13156.9|13155.9|9650
1671620400000|2022-12-21 11:00:00|13185.1|13183.5|13184.5|13183|13197|13196.1|13175.8|13174.5|9595
1671624000000|2022-12-21 12:00:00|13184.3|13183.3|13186.3|13185.3|13205|13203.8|13178.1|13177.1|8059
1671627600000|2022-12-21 13:00:00|13185.6|13184.6|13229.5|13228.5|13235.6|13234.4|13173.8|13172.8|10464
1671631200000|2022-12-21 14:00:00|13229.4|13228.4|13225.1|13223.2|13254|13252.4|13212.8|13211.7|13248
1671634800000|2022-12-21 15:00:00|13225.3|13222.7|13198.2|13197.2|13241.2|13236.9|13180.4|13179.4|13122
1671638400000|2022-12-21 16:00:00|13197.9|13196.9|13237.6|13236|13244.1|13242.7|13192|13191|9390
1671642000000|2022-12-21 17:00:00|13237.7|13235.9|13234.5|13233.5|13251.3|13250|13228.2|13226.8|7688
1671645600000|2022-12-21 18:00:00|13235|13234|13224.7|13223.7|13237.2|13236.1|13222.3|13221.3|7132
1671649200000|2022-12-21 19:00:00|13224.6|13223.6|13217.4|13215.9|13232.4|13231|13208.9|13207.6|6203
1671652800000|2022-12-21 20:00:00|13217.2|13216.2|13235.3|13234.3|13236.1|13234.7|13217|13215.8|5095
1671656400000|2022-12-21 21:00:00|13235.5|13234.5|13251|13245|13251|13245.8|13231.6|13230.1|3778
1671660000000|2022-12-21 22:00:00|13250.9|13244.9|13238|13232|13251.7|13246.5|13235.6|13229.6|8978
1671663600000|2022-12-21 23:00:00|13237.5|13231.5|13240.4|13238.9|13241.4|13239.8|13227.8|13226.3|6608
1671667200000|2022-12-22 00:00:00|13240.3|13238.8|13207|13205.4|13247.1|13246|13204.9|13203.7|11162
1671670800000|2022-12-22 01:00:00|13206.1|13204.5|13190.1|13189.1|13215|13213.5|13180.3|13178.4|10534
1671674400000|2022-12-22 02:00:00|13190|13189|13178.4|13176.8|13199|13197.6|13165|13163.6|10950
1671678000000|2022-12-22 03:00:00|13178.5|13176.9|13176.3|13174.7|13182|13180.8|13167.5|13165.9|7810
1671681600000|2022-12-22 04:00:00|13175.9|13174.9|13177.5|13176|13196.7|13195.5|13175.3|13174.1|6378
1671685200000|2022-12-22 05:00:00|13177.1|13176.1|13193.5|13192.5|13196.2|13195.2|13170.8|13169.6|6109
1671688800000|2022-12-22 06:00:00|13193.9|13192.3|13188.3|13186.8|13196.2|13194.9|13175.7|13174.7|6610
1671692400000|2022-12-22 07:00:00|13187.8|13186|13195.8|13194.1|13206|13205|13181.9|13180.5|7690
1671696000000|2022-12-22 08:00:00|13196.1|13194.5|13201.9|13200.3|13211.8|13210.5|13185|13183.5|11080
1671699600000|2022-12-22 09:00:00|13201.7|13200.9|13199.2|13198.2|13206.1|13204.8|13192.9|13191.6|7560
1671703200000|2022-12-22 10:00:00|13199.3|13198.3|13206.9|13205.4|13209.5|13208.1|13196.6|13195.3|7447
1671706800000|2022-12-22 11:00:00|13206.6|13205.6|13211.7|13210.1|13220.1|13218.6|13203.3|13201.9|8038
1671710400000|2022-12-22 12:00:00|13211.6|13210|13209.5|13208.5|13215.5|13214.3|13205.9|13204.7|6314
1671714000000|2022-12-22 13:00:00|13209.3|13208.3|13238.1|13236.6|13250.9|13249.9|13191.2|13190|12140
1671717600000|2022-12-22 14:00:00|13237.8|13236.8|13233.3|13232.3|13272.7|13272|13224.9|13223.7|10696
1671721200000|2022-12-22 15:00:00|13233|13232|13227.4|13225.8|13243.4|13242.1|13217.7|13215.7|11900
1671724800000|2022-12-22 16:00:00|13227.1|13226.1|13234.9|13233.2|13242.1|13240.6|13218.2|13217.2|7232
1671728400000|2022-12-22 17:00:00|13235|13233.3|13240.9|13239.9|13250.5|13249.2|13231.6|13230.4|5257
1671732000000|2022-12-22 18:00:00|13241.4|13240.4|13242.6|13241.6|13248.4|13247.4|13235.6|13234.3|5009
1671735600000|2022-12-22 19:00:00|13242.5|13241.5|13241.6|13240.6|13251.6|13250.4|13241.3|13240.2|6001
1671739200000|2022-12-22 20:00:00|13241.8|13240.8|13238.1|13236.3|13249.8|13248.5|13226.6|13225.3|6214
1671742800000|2022-12-22 21:00:00|13238.3|13236.7|13238.6|13232.6|13241.2|13239.8|13229.7|13228.1|4825
1671746400000|2022-12-22 22:00:00|13239.3|13233.3|13243.5|13237.5|13249.1|13243.1|13235.6|13231.3|6289
1671750000000|2022-12-22 23:00:00|13243.4|13237.4|13239.5|13237|13246.1|13244|13217.8|13214.6|10892
1671753600000|2022-12-23 00:00:00|13239.4|13236.9|13259.6|13258|13275.6|13274|13230.3|13228.3|9027
1671757200000|2022-12-23 01:00:00|13259.8|13257.9|13266.4|13264.7|13282.5|13280.8|13253.4|13251.4|11022
1671760800000|2022-12-23 02:00:00|13266.5|13264.5|13266.8|13265.2|13276.4|13275|13264|13262.5|8312
1671764400000|2022-12-23 03:00:00|13266.9|13265.3|13267|13265.5|13273|13271.8|13258.8|13257.7|6940
1671768000000|2022-12-23 04:00:00|13267.1|13265.4|13271.6|13270|13274.6|13273.2|13260.7|13259.6|5528
1671771600000|2022-12-23 05:00:00|13271.7|13269.9|13271.3|13270.3|13276.5|13275.5|13258.6|13257.5|6792
1671775200000|2022-12-23 06:00:00|13271.1|13270.1|13268.5|13266.5|13273.4|13272.1|13261.4|13260.3|6987
1671778800000|2022-12-23 07:00:00|13268|13267|13253.1|13251.4|13268.6|13267.1|13244.6|13243.3|8489
1671782400000|2022-12-23 08:00:00|13253|13251.3|13261.5|13259.9|13276.1|13275.1|13251.1|13249.8|8570
1671786000000|2022-12-23 09:00:00|13261.3|13260|13260.2|13258.5|13273.4|13272.2|13259.3|13258|6375
1671789600000|2022-12-23 10:00:00|13260.3|13258.6|13261.7|13260.7|13268.5|13267.1|13258.8|13257.5|4769
1671793200000|2022-12-23 11:00:00|13262|13261|13271.7|13270.7|13278|13277.1|13259.1|13258|4500
1671796800000|2022-12-23 12:00:00|13271.6|13270.6|13269.7|13268.7|13279|13278.1|13267.7|13266.6|4214
1671800400000|2022-12-23 13:00:00|13269.5|13268.5|13281.4|13279.9|13302.1|13300.7|13256|13251.9|12910
1671804000000|2022-12-23 14:00:00|13281.5|13280|13307.8|13301.8|13314.6|13313.6|13277.2|13276.2|12033
1671807600000|2022-12-23 15:00:00|13307|13301|13285|13284|13307|13304|13280.4|13278.9|11297
1671811200000|2022-12-23 16:00:00|13285.1|13284.1|13277.8|13276.8|13287.5|13286.5|13273.4|13272.5|6497
1671814800000|2022-12-23 17:00:00|13277.9|13276.9|13288.8|13287|13290.2|13288.4|13277.5|13276.1|4085
1671818400000|2022-12-23 18:00:00|13288.5|13287.5|13286.7|13285.7|13295|13293.7|13284.7|13283|3545
1671822000000|2022-12-23 19:00:00|13286.9|13285.2|13287|13285.4|13294|13292.8|13284.6|13283.4|3409
1671825600000|2022-12-23 20:00:00|13286.9|13284.3|13289.1|13288.1|13290|13288.7|13283.7|13282.5|2619
1671829200000|2022-12-23 21:00:00|13289|13288|13282.5|13281.5|13293.5|13288.1|13278.7|13274.7|3529
1672084800000|2022-12-26 20:00:00|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|13297.1|13285.1|1
1672088400000|2022-12-26 21:00:00|13298.7|13286.7|13292.7|13280.7|13299.2|13288.4|13289|13279.4|599
1672092000000|2022-12-26 22:00:00|13291.9|13279.9|13293.6|13289.7|13297.5|13291|13286.2|13279.9|1927
1672095600000|2022-12-26 23:00:00|13294.4|13289.8|13277.2|13276.2|13295.8|13290.5|13270.9|13268.6|6998
1672099200000|2022-12-27 00:00:00|13277|13276|13302.2|13301.2|13319.3|13317.3|13264.1|13262.9|9209
1672102800000|2022-12-27 01:00:00|13302.4|13300.8|13287.5|13285.7|13314.8|13313.8|13283.3|13282.3|9918
1672106400000|2022-12-27 02:00:00|13287.4|13285.8|13285.9|13284.9|13293.5|13292|13279.1|13277.8|6643
1672110000000|2022-12-27 03:00:00|13285.8|13284.8|13291.4|13290.4|13299.8|13298.3|13284.6|13283.1|6333
1672113600000|2022-12-27 04:00:00|13291.7|13290.2|13290.1|13288.5|13299.5|13298.4|13284.6|13283.3|5358
1672117200000|2022-12-27 05:00:00|13289.9|13288.6|13281.4|13279.7|13294.6|13293.4|13279.7|13278.4|4773
1672120800000|2022-12-27 06:00:00|13281.3|13279.6|13279.9|13278.9|13286.9|13285.5|13274.6|13273.1|6278
1672124400000|2022-12-27 07:00:00|13280.2|13278.6|13288.2|13286.7|13293.1|13291.8|13279.1|13277.5|6747
1672128000000|2022-12-27 08:00:00|13287.9|13286.9|13310.5|13308.8|13321.2|13320.4|13286.7|13285.7|7150
1672131600000|2022-12-27 09:00:00|13310.3|13309.3|13318.1|13317.1|13322.5|13321.3|13309.4|13307.9|5895
1672135200000|2022-12-27 10:00:00|13318.2|13317.2|13329.5|13328.5|13338.1|13337.2|13316.7|13315.9|5006
1672138800000|2022-12-27 11:00:00|13329.4|13328.4|13327.2|13326.2|13333.5|13332.3|13323.7|13322.4|3794
1672142400000|2022-12-27 12:00:00|13327.6|13326.6|13327.7|13326.7|13330|13328.7|13314.2|13313.2|3532
1672146000000|2022-12-27 13:00:00|13327.8|13326.8|13346.8|13345.8|13350.9|13349.4|13327.4|13326.4|7652
1672149600000|2022-12-27 14:00:00|13346.7|13345.7|13346.6|13345.6|13360.1|13359.1|13334.6|13333.5|8043
1672153200000|2022-12-27 15:00:00|13346.8|13345.8|13334.6|13333.6|13349|13348|13318.3|13317.3|8842
1672156800000|2022-12-27 16:00:00|13334.7|13333.7|13344.3|13343.3|13349.5|13348.5|13329.5|13328.5|6546
1672160400000|2022-12-27 17:00:00|13344.7|13343.2|13349.5|13348.5|13355.7|13354.7|13341.9|13340.8|4786
1672164000000|2022-12-27 18:00:00|13349.8|13348.3|13340.3|13339.3|13352|13350.8|13334.6|13333.5|3984
1672167600000|2022-12-27 19:00:00|13340.4|13339.4|13348.1|13347.1|13351.6|13350.4|13333.7|13332.7|3637
1672171200000|2022-12-27 20:00:00|13348.3|13347.3|13354.8|13353.8|13357|13355.6|13345.3|13344.1|3244
1672174800000|2022-12-27 21:00:00|13354.9|13353.9|13350|13347.5|13358|13356.4|13342.8|13341.5|2139
1672178400000|2022-12-27 22:00:00|13349.8|13346.7|13350.7|13344.7|13351.4|13347.1|13340.3|13334.3|4856
1672182000000|2022-12-27 23:00:00|13350.2|13344.2|13349.9|13348|13355|13352.3|13343.4|13341.9|3768
1672185600000|2022-12-28 00:00:00|13349.8|13348.1|13371.1|13369.5|13395.2|13394|13345.8|13344.5|7935
1672189200000|2022-12-28 01:00:00|13370.7|13369.7|13371|13369.5|13384|13382.8|13367.3|13365.5|9007
1672192800000|2022-12-28 02:00:00|13370.9|13369.4|13406.6|13405.1|13415.7|13414.2|13370.7|13369.4|8489
1672196400000|2022-12-28 03:00:00|13406.7|13405|13425.6|13423.8|13441.3|13440|13395.9|13394.7|7562
1672200000000|2022-12-28 04:00:00|13425.7|13424|13398.6|13396.5|13428.5|13427.3|13392.4|13391.2|6756
1672203600000|2022-12-28 05:00:00|13398.5|13396.6|13408.1|13406.5|13412.2|13411|13396.8|13394.9|6770
1672207200000|2022-12-28 06:00:00|13408.2|13406.4|13405.2|13404.2|13408.9|13407.3|13381.3|13379.6|7529
1672210800000|2022-12-28 07:00:00|13405.3|13404.3|13392.1|13390.3|13406.8|13405.7|13382.3|13380.7|8851
1672214400000|2022-12-28 08:00:00|13392|13390.4|13408.3|13406.6|13417.8|13416.7|13380.9|13379.9|10252
1672218000000|2022-12-28 09:00:00|13408.6|13407.6|13404.2|13402.6|13421.7|13420.4|13399.6|13398.4|7733
1672221600000|2022-12-28 10:00:00|13404.1|13402.5|13387.9|13386.2|13408|13406.4|13375.9|13374.9|7162
1672225200000|2022-12-28 11:00:00|13387.8|13386.3|13384.4|13382.8|13393.3|13392.2|13379.9|13378.7|7380
1672228800000|2022-12-28 12:00:00|13384|13383|13352.7|13351.7|13385.9|13384.9|13340.6|13339.4|7886
1672232400000|2022-12-28 13:00:00|13353|13352|13382.5|13381.5|13390.8|13389.8|13349.5|13348.5|7034
1672236000000|2022-12-28 14:00:00|13382.6|13381.6|13404.1|13403.1|13404.9|13403.8|13363.4|13362.4|7931
1672239600000|2022-12-28 15:00:00|13404|13403|13423.7|13422.7|13428.6|13427.4|13392.8|13391.7|11025
1672243200000|2022-12-28 16:00:00|13423.6|13422.6|13427.7|13426.7|13430.2|13429.2|13415.3|13414.3|8353
1672246800000|2022-12-28 17:00:00|13427.8|13426.8|13418|13417|13431.1|13429.9|13406.8|13405.5|6354
1672250400000|2022-12-28 18:00:00|13417.9|13416.9|13425.6|13424.1|13425.6|13424.3|13407.1|13406.1|5410
1672254000000|2022-12-28 19:00:00|13425.4|13424|13438|13437|13439.1|13438|13425.4|13424|4137
1672257600000|2022-12-28 20:00:00|13438.5|13437.5|13449.4|13448.4|13450.4|13449.4|13436.8|13435.6|4240
1672261200000|2022-12-28 21:00:00|13449.6|13448.6|13449.8|13444.3|13451.5|13449.5|13442.8|13441.4|2617
1672264800000|2022-12-28 22:00:00|13450|13444|13434|13428|13450|13444|13432.5|13426.5|4683
1672268400000|2022-12-28 23:00:00|13435.3|13429.3|13404.3|13402.5|13441.2|13435.2|13398.3|13396.9|7192
1672272000000|2022-12-29 00:00:00|13404.2|13402.4|13399.4|13398.4|13420.6|13419.5|13391.4|13390.4|9211
1672275600000|2022-12-29 01:00:00|13399.7|13397.9|13373.5|13371.8|13408.6|13407.3|13367.8|13366.5|10134
1672279200000|2022-12-29 02:00:00|13374.7|13373.7|13372.1|13370.5|13376.1|13374.9|13349.6|13348.6|6923
1672282800000|2022-12-29 03:00:00|13372.2|13370.4|13386.1|13384.6|13390.4|13388.8|13369|13367.7|6811
1672286400000|2022-12-29 04:00:00|13385.7|13384.7|13363.6|13362|13388.5|13386.8|13362.9|13361.9|5415
1672290000000|2022-12-29 05:00:00|13363.5|13362.2|13367.7|13366.7|13376.8|13375.3|13360.4|13358.8|5656
1672293600000|2022-12-29 06:00:00|13367.6|13366.6|13373.1|13371.6|13385.2|13383.9|13347.8|13346.5|6935
1672297200000|2022-12-29 07:00:00|13373.5|13372|13379.4|13378.4|13390.8|13389.6|13369|13367.5|8798
1672300800000|2022-12-29 08:00:00|13379.5|13378.5|13363.3|13361.8|13382.4|13381.2|13354.2|13353.2|9431
1672304400000|2022-12-29 09:00:00|13362.9|13361.9|13362|13361|13371.2|13369.8|13359.6|13358|7434
1672308000000|2022-12-29 10:00:00|13362.2|13360.7|13381.7|13380.7|13383.3|13382.1|13361.8|13360.6|6162
1672311600000|2022-12-29 11:00:00|13381.6|13380.6|13376.8|13375.8|13383|13381.7|13367.3|13366.1|4832
1672315200000|2022-12-29 12:00:00|13376.3|13375.3|13364.1|13363.1|13380.8|13379.6|13362.2|13361.2|4480
1672318800000|2022-12-29 13:00:00|13364.9|13363.9|13317.6|13316.1|13366.3|13365.3|13310.7|13309.1|10729
1672322400000|2022-12-29 14:00:00|13317.3|13316.3|13304.7|13303.7|13331.1|13330.1|13291.2|13290.1|10168
1672326000000|2022-12-29 15:00:00|13304.8|13303.8|13323.2|13322.2|13324.7|13323.6|13296|13294.6|9289
1672329600000|2022-12-29 16:00:00|13323.1|13322.1|13318|13316.4|13338|13336.6|13313.7|13312.4|7177
1672333200000|2022-12-29 17:00:00|13317.7|13316.2|13304.2|13302.5|13323.9|13322.3|13299.6|13298.5|5652
1672336800000|2022-12-29 18:00:00|13303.5|13302.4|13302.5|13300.8|13307|13305.4|13294.2|13292.7|6687
1672340400000|2022-12-29 19:00:00|13302.4|13300.7|13289.6|13288.1|13303.1|13301.8|13288.7|13287.3|6573
1672344000000|2022-12-29 20:00:00|13289.7|13288|13303|13301.4|13306.8|13305.5|13289.7|13288|4890
1672347600000|2022-12-29 21:00:00|13302.6|13301.6|13305.2|13300.9|13305.6|13302.7|13292.2|13290.7|5093
1672351200000|2022-12-29 22:00:00|13305.8|13300.1|13304.5|13301.3|13309.2|13305.4|13297.4|13291.4|10895
1672354800000|2022-12-29 23:00:00|13305|13300.5|13293|13291.2|13310.4|13309.1|13287.3|13285.9|6065
1672358400000|2022-12-30 00:00:00|13292.4|13291.3|13245.3|13243.5|13296.6|13295.6|13243.2|13241.3|8256
1672362000000|2022-12-30 01:00:00|13245.4|13243.6|13245.4|13244.4|13260|13258.3|13239.3|13238|6868
1672365600000|2022-12-30 02:00:00|13246|13244.1|13257.3|13256.3|13269.6|13268.4|13245.3|13243.9|5527
1672369200000|2022-12-30 03:00:00|13257.6|13256|13267.1|13265.6|13267.2|13266.2|13254.6|13253|4091
1672372800000|2022-12-30 04:00:00|13267.2|13265.5|13267.5|13265.8|13277.8|13277.1|13266|13265|5309
1672376400000|2022-12-30 05:00:00|13267.2|13265.9|13262.9|13261.9|13270|13268.8|13246.7|13245.7|5273
1672380000000|2022-12-30 06:00:00|13262.8|13261.8|13246.5|13244.8|13266|13265|13245.7|13244.5|5939
1672383600000|2022-12-30 07:00:00|13245.9|13244.9|13214.6|13212.8|13257|13255.8|13211|13210|6150
1672387200000|2022-12-30 08:00:00|13214.3|13213.3|13173|13171.5|13219.6|13218.3|13171.7|13170.4|11278
1672390800000|2022-12-30 09:00:00|13172.7|13171.7|13212.2|13211.2|13215.5|13213.5|13156.1|13154.5|8520
1672394400000|2022-12-30 10:00:00|13212.7|13211.7|13188.6|13187|13212.7|13211.7|13177.2|13176.2|5837
1672398000000|2022-12-30 11:00:00|13188.7|13186.9|13175.2|13174.2|13188.7|13186.9|13161.1|13160.2|7021
1672401600000|2022-12-30 12:00:00|13175.5|13174|13184.7|13183.7|13194.5|13193|13171.3|13170|6380
1672405200000|2022-12-30 13:00:00|13185.1|13183.5|13190.9|13189.9|13206.8|13205.3|13180.4|13179.4|8490
1672408800000|2022-12-30 14:00:00|13190.8|13189.8|13179.5|13178|13191.5|13190.5|13151.6|13150.4|11178
1672412400000|2022-12-30 15:00:00|13179.3|13178.3|13194|13193|13234.6|13232.5|13178.8|13177.8|11690
1672416000000|2022-12-30 16:00:00|13194.2|13193.2|13182|13180.2|13199.7|13199|13174.2|13172.6|7113
1672419600000|2022-12-30 17:00:00|13182.5|13180.5|13102|13100|13183.8|13182.2|13101.2|13099.6|9358
1672423200000|2022-12-30 18:00:00|13100.7|13099.7|13088.5|13086.2|13111.6|13110.1|13078.3|13076.7|8788
1672426800000|2022-12-30 19:00:00|13088|13086.3|13098.5|13096.8|13103|13101.3|13086.4|13084.7|6393
1672430400000|2022-12-30 20:00:00|13098.1|13096.5|13128.5|13126.8|13130.6|13128.9|13098.1|13096.5|3939
1672434000000|2022-12-30 21:00:00|13127.5|13126.4|13112.2|13111.2|13127.5|13126.4|13105.6|13104.6|4646
1672606800000|2023-01-01 21:00:00|13105|13093|13101.2|13092|13105|13098.7|13096.7|13084.7|35
1672610400000|2023-01-01 22:00:00|13100.8|13090.5|13088.2|13077.2|13101.5|13095.7|13083.3|13077.1|486
1672614000000|2023-01-01 23:00:00|13089|13078|13098.1|13087.1|13098.9|13087.9|13080.1|13069.1|713
1672617600000|2023-01-02 00:00:00|13098.6|13087.6|13098.7|13087.7|13107.6|13103.2|13096.7|13085.7|1034
1672621200000|2023-01-02 01:00:00|13098.6|13087.6|13101.8|13090.8|13102.3|13091.3|13093.8|13082.8|1926
1672624800000|2023-01-02 02:00:00|13101|13090|13108.4|13097.4|13110.4|13099.4|13100.2|13089.2|703
1672628400000|2023-01-02 03:00:00|13107.7|13096.7|13098|13087|13109.5|13098.5|13094.8|13086.7|743
1672632000000|2023-01-02 04:00:00|13097.7|13087.3|13095.3|13089.3|13098.5|13091.5|13093|13087|1271
1672635600000|2023-01-02 05:00:00|13095|13089|13096.2|13090.2|13099|13095.6|13093.7|13087.7|2373
1672639200000|2023-01-02 06:00:00|13096.3|13090.3|13099.8|13093.8|13100.5|13094.5|13095.2|13089.2|1496
1672642800000|2023-01-02 07:00:00|13099.6|13093.6|13097.8|13091.8|13101.1|13095.8|13094.4|13089.9|2488
1672646400000|2023-01-02 08:00:00|13097.9|13092.2|13097.1|13092.5|13101|13095.3|13092.1|13089.2|3154
1672650000000|2023-01-02 09:00:00|13096.1|13092|13089.4|13085.7|13099.1|13094.5|13087|13084.2|2799
1672653600000|2023-01-02 10:00:00|13089.5|13085.6|13081|13077|13090.7|13086.3|13078.8|13073.8|3757
1672657200000|2023-01-02 11:00:00|13080.7|13077.1|13079.8|13075.8|13091.8|13086.2|13078.3|13075|3169
1672660800000|2023-01-02 12:00:00|13080|13075.9|13075.2|13072.2|13083.2|13079.2|13071.9|13069.9|2742
1672664400000|2023-01-02 13:00:00|13075.1|13072.3|13068.7|13062.7|13078.3|13074|13064.6|13060.2|3492
1672668000000|2023-01-02 14:00:00|13067.7|13062.5|13075.5|13070.2|13082.4|13076.4|13066|13061.7|6792
1672671600000|2023-01-02 15:00:00|13075.6|13069.7|13082|13076|13086.5|13081.1|13074.3|13068.3|14307
1672675200000|2023-01-02 16:00:00|13082.1|13076.1|13077.5|13073.2|13087.7|13081.7|13070|13065.1|11682
1672678800000|2023-01-02 17:00:00|13077.6|13073.3|13082.1|13076.1|13084.1|13078.7|13074.6|13071|9271
1672682400000|2023-01-02 18:00:00|13082.6|13076.6|13082|13076|13083.8|13077.8|13078.5|13072.5|6253
1672686000000|2023-01-02 19:00:00|13081.9|13075.9|13077.1|13071.1|13082.8|13078.5|13076.5|13070.9|1284
1672689600000|2023-01-02 20:00:00|13077|13071|13076.1|13070.1|13077.7|13072.2|13073.6|13069.3|670
1672693200000|2023-01-02 21:00:00|13075.8|13069.9|13084|13078|13087.6|13081.6|13068.6|13062.6|1051
1672696800000|2023-01-02 22:00:00|13086.1|13080.1|13078.2|13072.2|13090.3|13084.3|13077.3|13071.3|461
1672700400000|2023-01-02 23:00:00|13078.7|13072.7|13081|13078.6|13142.3|13139.5|13054.9|13052.9|9894
1672704000000|2023-01-03 00:00:00|13080.2|13078.5|13062|13060.4|13091.5|13090.1|13058.2|13056.9|9160
1672707600000|2023-01-03 01:00:00|13062.6|13060.3|13016.3|13014.3|13072.7|13071.5|12982|12980.1|14761
1672711200000|2023-01-03 02:00:00|13016.5|13014.4|12993.5|12991.7|13031.9|13030.4|12979.5|12977.6|10769
1672714800000|2023-01-03 03:00:00|12993.7|12992|12979.5|12978|12999.5|12998.2|12968.7|12967.5|9534
1672718400000|2023-01-03 04:00:00|12979.2|12978.2|12960.6|12959|12980.9|12979.7|12952.3|12951|8139
1672722000000|2023-01-03 05:00:00|12960.4|12959.4|12982.6|12981|12996.5|12994.9|12955.9|12954.9|9696
1672725600000|2023-01-03 06:00:00|12981.9|12980.9|12985.4|12983.9|13007|13005.8|12962.3|12960.9|10611
1672729200000|2023-01-03 07:00:00|12984.3|12983.3|13012.1|13010.4|13026.3|13023.7|12978.7|12977.7|10918
1672732800000|2023-01-03 08:00:00|13011.9|13010.3|13078.7|13077.7|13097.1|13095.5|13010.6|13009.1|17486
1672736400000|2023-01-03 09:00:00|13078.4|13077.4|13035.6|13034|13081.2|13079.7|13031.7|13030.5|9263
1672740000000|2023-01-03 10:00:00|13042.1|13041.4|13069.7|13068.7|13074.3|13073|13036.7|13035.7|11283
1672743600000|2023-01-03 11:00:00|13069.9|13068.9|13088.4|13086.8|13089.5|13088.3|13063.4|13062.1|8378
1672747200000|2023-01-03 12:00:00|13088.5|13086.9|13098.5|13096.8|13120.1|13119.1|13083.9|13082.7|9327
1672750800000|2023-01-03 13:00:00|13098.3|13097.3|13066.2|13065.2|13101.5|13100.2|13059.5|13058.5|9912
1672754400000|2023-01-03 14:00:00|13066.3|13065.3|13019.3|13018.3|13080.2|13079.2|13006|13004.8|10476
1672758000000|2023-01-03 15:00:00|13019.1|13018.1|13074.6|13073.6|13094.1|13093.1|13019.1|13018.1|13203
1672761600000|2023-01-03 16:00:00|13075|13074|13084.1|13083.1|13111.1|13110.1|13062.8|13061.8|11562
1672765200000|2023-01-03 17:00:00|13084.3|13082.7|13080|13079|13089.2|13088|13073.1|13071.6|7176
1672768800000|2023-01-03 18:00:00|13079.8|13078.8|13063|13061.5|13082.2|13080.8|13060.7|13059.7|5864
1672772400000|2023-01-03 19:00:00|13062.8|13061.8|13079.1|13077.3|13079.9|13078.6|13058|13056.8|5032
1672776000000|2023-01-03 20:00:00|13078.3|13076.7|13097.2|13095.7|13097.5|13096.1|13075.7|13074.3|4687
1672779600000|2023-01-03 21:00:00|13097.3|13095.6|13103|13100.3|13105|13103.2|13089.7|13088.1|4160
1672783200000|2023-01-03 22:00:00|13103.4|13100.5|13103|13097|13107.9|13102.6|13099.5|13094.2|5743
1672786800000|2023-01-03 23:00:00|13102.9|13096.9|13130.4|13128.8|13148.7|13145.7|13100.1|13095.8|8447
1672790400000|2023-01-04 00:00:00|13130.6|13129|13102.5|13101.5|13131.5|13129.7|13083.6|13081.6|10315
1672794000000|2023-01-04 01:00:00|13102.4|13101.4|13065.3|13064.3|13123.2|13120.9|13059|13057.5|10521
1672797600000|2023-01-04 02:00:00|13065.4|13064.4|13082.3|13081.3|13094.7|13093.2|13063.9|13062.7|8392
1672801200000|2023-01-04 03:00:00|13082.5|13081|13065.8|13064.1|13086.9|13085.7|13062.4|13061.1|5837
1672804800000|2023-01-04 04:00:00|13065.6|13064.4|13083.7|13082.7|13095.8|13094.8|13065.1|13064.4|5250
1672808400000|2023-01-04 05:00:00|13084|13082.5|13085.8|13084.8|13100.4|13099|13075.9|13074.8|7876
1672812000000|2023-01-04 06:00:00|13085.7|13084.7|13074|13072|13088.5|13087.5|13069|13067.8|8915
1672815600000|2023-01-04 07:00:00|13074.7|13072.4|13025.6|13023.8|13076.5|13075|13011.9|13010.7|13637
1672819200000|2023-01-04 08:00:00|13025.9|13024.9|13051.5|13049.7|13053.4|13052.4|12993.3|12992|18253
1672822800000|2023-01-04 09:00:00|13051.2|13050.2|13042.6|13041.6|13063.6|13062.6|13028.1|13027|11068
1672826400000|2023-01-04 10:00:00|13042.8|13041.8|13043.5|13042.5|13057.5|13056.5|13042.5|13041.4|8281
1672830000000|2023-01-04 11:00:00|13043.7|13042.7|13053.9|13052.9|13059.8|13058.8|13028.4|13027.3|6894
1672833600000|2023-01-04 12:00:00|13054|13053|13084.4|13082.8|13098.4|13097.4|13052.3|13051.3|9256
1672837200000|2023-01-04 13:00:00|13083.9|13082.9|13071.6|13070.6|13093.3|13092|13059.1|13057.9|10343
1672840800000|2023-01-04 14:00:00|13071.3|13070.3|13101.5|13100.5|13113.6|13112.6|13070.4|13069.1|11396
1672844400000|2023-01-04 15:00:00|13102.5|13107.6|13202|13201|13209.6|13208.2|13099.4|13095.3|19244
1672848000000|2023-01-04 16:00:00|13201.9|13200.9|13201|13200|13220.2|13218.8|13194.7|13193.5|12437
1672851600000|2023-01-04 17:00:00|13200.9|13199.9|13255.4|13254.4|13272.3|13270.9|13200.4|13199.4|8035
1672855200000|2023-01-04 18:00:00|13255.3|13254.3|13251.5|13245.5|13260.6|13259.1|13239.4|13237.9|8164
1672858800000|2023-01-04 19:00:00|13251.3|13245.3|13261.8|13260.8|13272.9|13271.4|13244.3|13242.4|12340
1672862400000|2023-01-04 20:00:00|13262|13261|13269.3|13267.5|13270.1|13268.7|13249.6|13248|6331
1672866000000|2023-01-04 21:00:00|13269.2|13267.8|13265.2|13259.2|13272.4|13271.2|13263.9|13259.2|3130
1672869600000|2023-01-04 22:00:00|13266.9|13260.9|13245|13239|13267|13261|13243.5|13237.5|1268
1672873200000|2023-01-04 23:00:00|13245.6|13239.6|13225.9|13224.1|13249.2|13245|13207.1|13206.1|6869
1672876800000|2023-01-05 00:00:00|13225.8|13224.2|13189.3|13187.8|13232.8|13231.1|13182.4|13180.7|10687
1672880400000|2023-01-05 01:00:00|13189.4|13187.7|13198.3|13196.7|13202.2|13201|13168.9|13167.6|11069
1672884000000|2023-01-05 02:00:00|13198.5|13197|13199.2|13197.7|13221|13219.4|13193.2|13191.7|9071
1672887600000|2023-01-05 03:00:00|13199.3|13197.6|13235.4|13234.4|13239.3|13238.2|13194.6|13193|8278
1672891200000|2023-01-05 04:00:00|13235.5|13234.5|13231.9|13230.3|13243.5|13242.2|13220.7|13218.6|6541
1672894800000|2023-01-05 05:00:00|13231.8|13230.8|13248.8|13247.8|13263.7|13262.3|13230.4|13229|7690
1672898400000|2023-01-05 06:00:00|13248.9|13247.9|13244.8|13243.2|13258.5|13257|13225.3|13224|8105
1672902000000|2023-01-05 07:00:00|13244.6|13243.3|13249.4|13247.8|13262.1|13260.9|13227.2|13225.7|9910
1672905600000|2023-01-05 08:00:00|13248.7|13247.7|13259.8|13258.3|13291.3|13289.7|13243.7|13242.4|12224
1672909200000|2023-01-05 09:00:00|13259.9|13258.4|13254|13253|13270.5|13269.2|13242.9|13241.5|7517
1672912800000|2023-01-05 10:00:00|13253.8|13252.8|13248.7|13247.7|13264.4|13263.1|13238.7|13237.7|7028
1672916400000|2023-01-05 11:00:00|13248.6|13247.6|13245.8|13244.8|13260.8|13259.4|13233.1|13232.1|6756
1672920000000|2023-01-05 12:00:00|13245.9|13244.9|13276.5|13275.5|13277.3|13276.3|13239.7|13238.5|6399
1672923600000|2023-01-05 13:00:00|13276.8|13275.8|13369.4|13368.4|13372.9|13371.9|13274.4|13273.4|17622
1672927200000|2023-01-05 14:00:00|13369.3|13368.3|13375|13374|13379.5|13378.3|13347.4|13346.4|14141
1672930800000|2023-01-05 15:00:00|13375.3|13373.8|13387.7|13386.7|13406.1|13405.1|13360.9|13359.2|12622
1672934400000|2023-01-05 16:00:00|13387.4|13386.8|13358.4|13357.4|13392|13391|13347.9|13346.9|8955
1672938000000|2023-01-05 17:00:00|13358.7|13357.1|13325.8|13324.2|13358.7|13357.4|13308.1|13306.4|8861
1672941600000|2023-01-05 18:00:00|13325.4|13324.4|13312.4|13311.4|13333.4|13332.4|13295.9|13294.8|8886
1672945200000|2023-01-05 19:00:00|13312.6|13311.6|13319.4|13318.4|13330.7|13329.7|13311.3|13310.1|5995
1672948800000|2023-01-05 20:00:00|13320|13318.5|13337|13336|13337.4|13336.4|13319.6|13318.5|4736
1672952400000|2023-01-05 21:00:00|13336.9|13335.9|13343.3|13339.2|13346.1|13343.6|13335.6|13334.7|3127
1672956000000|2023-01-05 22:00:00|13343.9|13339.8|13344.6|13339.9|13345.7|13342.1|13342.5|13336.5|6969
1672959600000|2023-01-05 23:00:00|13344.8|13340.3|13333.5|13331.5|13353.6|13351.4|13327.8|13326.5|5695
1672963200000|2023-01-06 00:00:00|13333.4|13331.7|13354.7|13353|13364.7|13363|13331.4|13329.8|7355
1672966800000|2023-01-06 01:00:00|13354.3|13353.3|13381|13379.5|13381.9|13380.3|13349.1|13347.8|6812
1672970400000|2023-01-06 02:00:00|13381.4|13380.4|13365.5|13363.8|13383.4|13382.2|13359|13357.5|5681
1672974000000|2023-01-06 03:00:00|13363.5|13362.5|13382.4|13381.4|13395.8|13394.1|13363.5|13362.5|7180
1672977600000|2023-01-06 04:00:00|13382.8|13381.3|13392.1|13391.1|13393.5|13392.1|13378.6|13377.3|4719
1672981200000|2023-01-06 05:00:00|13392|13391|13417.1|13415.2|13438.3|13436.8|13385.7|13384.6|8907
1672984800000|2023-01-06 06:00:00|13417|13416.2|13403.3|13402.3|13421|13419.2|13398|13396.7|7439
1672988400000|2023-01-06 07:00:00|13403.1|13402.1|13423.3|13421.5|13432.9|13431.9|13371.6|13369.4|11615
1672992000000|2023-01-06 08:00:00|13422.8|13421.8|13435.7|13434.2|13445.4|13444.1|13415.8|13414.5|10289
1672995600000|2023-01-06 09:00:00|13435.8|13434.1|13441.9|13440.9|13459.9|13458.9|13428.8|13427.8|8739
1672999200000|2023-01-06 10:00:00|13441.5|13440.5|13436.8|13435.8|13441.5|13440.5|13422.8|13421.8|7240
1673002800000|2023-01-06 11:00:00|13436.6|13435.6|13453.7|13452.1|13463.2|13462.2|13426.8|13425.8|7603
1673006400000|2023-01-06 12:00:00|13453.5|13452.5|13467.9|13466.9|13469.5|13468.5|13446.9|13445.9|7794
1673010000000|2023-01-06 13:00:00|13467.6|13466.6|13337.9|13336.9|13478.1|13477.1|13324.7|13323|19361
1673013600000|2023-01-06 14:00:00|13338|13337|13404.2|13398.2|13410.8|13409.8|13326.9|13325.6|19281
1673017200000|2023-01-06 15:00:00|13397.6|13391.6|13244|13243|13397.6|13391.6|13236.1|13235.1|20979
1673020800000|2023-01-06 16:00:00|13244.1|13242.6|13221.6|13220.6|13255.2|13254.2|13219.1|13218.1|13366
1673024400000|2023-01-06 17:00:00|13221.7|13220.7|13211.5|13210.5|13235.4|13234.4|13208.8|13207.6|6950
1673028000000|2023-01-06 18:00:00|13211.3|13210.3|13210.4|13209.4|13222|13220.8|13205.7|13204.2|5712
1673031600000|2023-01-06 19:00:00|13210.3|13209.3|13204.1|13203.1|13212|13210.8|13200.2|13199.2|4416
1673035200000|2023-01-06 20:00:00|13204.4|13203.7|13210.2|13209.2|13213.5|13212.5|13203.7|13202.6|3981
1673038800000|2023-01-06 21:00:00|13210.5|13209|13210.8|13209.8|13217.4|13215.9|13205|13204|2739
1673211600000|2023-01-08 21:00:00|13211.8|13204.8|13201.5|13189.5|13211.8|13204.8|13196.9|13184.9|92
1673215200000|2023-01-08 22:00:00|13201.4|13189.4|13215.2|13211.7|13215.4|13212.3|13196|13187.3|1292
1673218800000|2023-01-08 23:00:00|13214.9|13209.8|13181.1|13180.1|13229.5|13227.7|13179.7|13178.3|9727
1673222400000|2023-01-09 00:00:00|13181.5|13180.5|13183.8|13182.8|13212.2|13211.2|13171.6|13170.6|8026
1673226000000|2023-01-09 01:00:00|13183.7|13182.7|13175.1|13174.1|13200.4|13199.4|13159.9|13158.8|9857
1673229600000|2023-01-09 02:00:00|13175|13174|13136.2|13134.5|13179.5|13178.5|13134.9|13133.8|8482
1673233200000|2023-01-09 03:00:00|13135.8|13134.8|13163.9|13162.4|13165.4|13164.2|13131.4|13130.1|7776
1673236800000|2023-01-09 04:00:00|13163.7|13162.7|13170.7|13169.7|13173.4|13172.4|13154.1|13153.1|4394
1673240400000|2023-01-09 05:00:00|13171|13170|13185.4|13184.4|13192.1|13191|13169.4|13168.1|7032
1673244000000|2023-01-09 06:00:00|13185.5|13184|13181.5|13179.8|13195.2|13193.8|13172.2|13171.1|9349
1673247600000|2023-01-09 07:00:00|13180.2|13179.9|13223.5|13222.5|13237.3|13236.2|13162.3|13161|13525
1673251200000|2023-01-09 08:00:00|13224.1|13222.4|13215.6|13214.1|13227.9|13226.9|13199.7|13198.7|12634
1673254800000|2023-01-09 09:00:00|13215.5|13214.5|13244.8|13243.8|13258.1|13257.1|13214.3|13213.1|11004
1673258400000|2023-01-09 10:00:00|13244.6|13243.6|13262.6|13261.6|13266.4|13265.1|13237.3|13236.3|9582
1673262000000|2023-01-09 11:00:00|13262.3|13261.3|13251.7|13250.7|13264.8|13263.6|13237.3|13236.2|8224
1673265600000|2023-01-09 12:00:00|13252.1|13251.1|13229|13228|13252.4|13251.4|13213.3|13212.3|6563
1673269200000|2023-01-09 13:00:00|13228.4|13227.4|13179.1|13177.5|13229|13228|13173.4|13172.1|11566
1673272800000|2023-01-09 14:00:00|13178.9|13177.9|13188.8|13187.8|13207.1|13206.1|13169.1|13168.1|12120
1673276400000|2023-01-09 15:00:00|13188.9|13187.9|13195.4|13194.4|13207.6|13206.5|13183.9|13183.1|9314
1673280000000|2023-01-09 16:00:00|13195.3|13194.3|13158.7|13157.7|13196|13195|13156.1|13155.1|8313
1673283600000|2023-01-09 17:00:00|13159|13158|13176.9|13175.9|13194.2|13193.2|13156|13155|6564
1673287200000|2023-01-09 18:00:00|13176.8|13175.8|13185.9|13184.9|13188.9|13187.9|13169|13168|5306
1673290800000|2023-01-09 19:00:00|13186|13185|13157.4|13156.4|13186.4|13185.4|13153.8|13152.8|5098
1673294400000|2023-01-09 20:00:00|13157.3|13156.3|13180.5|13179.5|13189|13187.7|13157.1|13156.1|6012
1673298000000|2023-01-09 21:00:00|13180|13179|13190.3|13186.6|13192.4|13188.6|13178.8|13177.5|3149
1673301600000|2023-01-09 22:00:00|13191|13185|13193|13187|13195.1|13189.5|13182.1|13176.1|5514
1673305200000|2023-01-09 23:00:00|13192.9|13186.9|13174.2|13172.5|13195.1|13191.1|13164.6|13162.8|6856
1673308800000|2023-01-10 00:00:00|13174.1|13172.6|13171.5|13169.6|13223.6|13221.6|13168.5|13166.6|12017
1673312400000|2023-01-10 01:00:00|13171.1|13169.3|13153.2|13151.5|13175|13173.2|13139.7|13137.7|12720
1673316000000|2023-01-10 02:00:00|13153.1|13151.4|13179.8|13178.8|13191.1|13189.5|13149.8|13148.2|11082
1673319600000|2023-01-10 03:00:00|13179.6|13178.6|13183.9|13182.4|13192.7|13191.4|13178.5|13177.4|8351
1673323200000|2023-01-10 04:00:00|13183.7|13182.7|13199.3|13198.3|13202.7|13201.1|13182|13181|5457
1673326800000|2023-01-10 05:00:00|13199.5|13198|13177.9|13176.9|13204.5|13203|13167|13165.8|6584
1673330400000|2023-01-10 06:00:00|13177.8|13176.8|13192.9|13191.2|13201.5|13200.2|13174|13173|6942
1673334000000|2023-01-10 07:00:00|13192.6|13191.6|13222.8|13221.8|13230|13228.9|13187.1|13185.8|11892
1673337600000|2023-01-10 08:00:00|13223.3|13222.3|13184.5|13182.9|13223.7|13222.5|13174|13172.6|11647
1673341200000|2023-01-10 09:00:00|13184.2|13183.2|13182.8|13181.8|13195.5|13194.2|13170|13168.7|10329
1673344800000|2023-01-10 10:00:00|13182.9|13181.9|13198|13197|13202|13200.8|13182.3|13181|8074
1673348400000|2023-01-10 11:00:00|13197.8|13196.8|13205.3|13204.3|13218.9|13217.9|13197.3|13196.3|7741
1673352000000|2023-01-10 12:00:00|13205.6|13204|13239.2|13238.2|13245.2|13244.2|13204.9|13203.6|7311
1673355600000|2023-01-10 13:00:00|13239.1|13238.1|13229.3|13228.3|13248.4|13247.4|13222.9|13221.9|8591
1673359200000|2023-01-10 14:00:00|13229.5|13228.5|13202.3|13200.5|13229.6|13228.5|13173.3|13172.2|16085
1673362800000|2023-01-10 15:00:00|13201.8|13200.7|13218.1|13217.1|13233.3|13232.3|13192.8|13191.8|12884
1673366400000|2023-01-10 16:00:00|13217.8|13216.8|13226|13225|13235|13234|13207.8|13206.8|8298
1673370000000|2023-01-10 17:00:00|13226.1|13225.1|13221.5|13220.5|13228|13226.7|13210|13209|5496
1673373600000|2023-01-10 18:00:00|13221.7|13221|13226.8|13225.8|13231.1|13230.1|13215.7|13214.7|5005
1673377200000|2023-01-10 19:00:00|13226.9|13225.9|13223.8|13222.8|13229.4|13228.4|13217|13216|4267
1673380800000|2023-01-10 20:00:00|13223.7|13222.7|13224.3|13223.3|13225.7|13224.7|13216|13214.8|4166
1673384400000|2023-01-10 21:00:00|13224|13223|13228.8|13223|13228.8|13226.7|13218.1|13216.8|2887
1673388000000|2023-01-10 22:00:00|13228.1|13222.1|13221.1|13215.1|13228.1|13222.1|13216.5|13210.5|11172
1673391600000|2023-01-10 23:00:00|13221.8|13215.8|13211.5|13209.7|13224.7|13222|13207.2|13206|5190
1673395200000|2023-01-11 00:00:00|13210.7|13209.6|13227.2|13225.6|13236.9|13235.9|13209.8|13208.8|8581
1673398800000|2023-01-11 01:00:00|13227.3|13225.5|13240.3|13238.7|13253.4|13252.3|13225|13223.1|8489
1673402400000|2023-01-11 02:00:00|13240.2|13239.3|13256.7|13255|13259|13257.5|13234|13232.3|8554
1673406000000|2023-01-11 03:00:00|13256|13254.8|13246.3|13244.7|13256.9|13255.5|13240.8|13239.5|5710
1673409600000|2023-01-11 04:00:00|13246|13245|13228.3|13226.7|13250.5|13249.3|13227.3|13226|4599
1673413200000|2023-01-11 05:00:00|13228.2|13227|13226.9|13225.9|13234.1|13232.9|13213.9|13212.9|5812
1673416800000|2023-01-11 06:00:00|13227|13226|13232.5|13231|13236.5|13235.2|13216.9|13215.7|5740
1673420400000|2023-01-11 07:00:00|13232.6|13230.9|13242.6|13241.6|13243.5|13242.4|13216.8|13215.6|8228
1673424000000|2023-01-11 08:00:00|13242.9|13241.3|13268.7|13267.7|13273.4|13272.4|13239.3|13238.1|10155
1673427600000|2023-01-11 09:00:00|13268.5|13267.5|13248.8|13247.8|13275.3|13274.3|13242.7|13241.7|8863
1673431200000|2023-01-11 10:00:00|13248.7|13247.7|13250.3|13249.3|13253.8|13252.7|13231.9|13230.9|7063
1673434800000|2023-01-11 11:00:00|13250.5|13249.5|13259.5|13257.5|13261|13260|13241.2|13240|6553
1673438400000|2023-01-11 12:00:00|13258.7|13257.7|13277.7|13276.7|13287.9|13286.9|13257.9|13256.9|6308
1673442000000|2023-01-11 13:00:00|13277.5|13276.5|13270|13269|13281.3|13280.3|13257.4|13256.3|7145
1673445600000|2023-01-11 14:00:00|13269.7|13268.7|13253.3|13252.3|13275.6|13274.6|13247.8|13246.5|9274
1673449200000|2023-01-11 15:00:00|13253.2|13252.2|13260.1|13259.1|13261.1|13260.1|13238.6|13237.6|8561
1673452800000|2023-01-11 16:00:00|13260.2|13259.2|13258.5|13257.8|13260.5|13259.5|13242.1|13241.4|5671
1673456400000|2023-01-11 17:00:00|13258.7|13257.7|13249.5|13248|13263|13262.1|13248.8|13247.8|3780
1673460000000|2023-01-11 18:00:00|13249.3|13248.3|13232.8|13231.8|13271.7|13269.9|13229.9|13226.4|7524
1673463600000|2023-01-11 19:00:00|13233.1|13231.6|13242|13241|13246.2|13245.2|13229.5|13228.5|5062
1673467200000|2023-01-11 20:00:00|13241.8|13240.8|13253.6|13252.6|13253.6|13252.6|13239.5|13238.5|4728
1673470800000|2023-01-11 21:00:00|13253.8|13252.8|13248.1|13242.1|13256.2|13255|13242.4|13241.4|5038
1673474400000|2023-01-11 22:00:00|13248|13242|13246|13240|13255.1|13249.1|13241.2|13235.2|9139
1673478000000|2023-01-11 23:00:00|13246.6|13240.6|13191.4|13189.7|13246.8|13240.8|13178.2|13177|11272
1673481600000|2023-01-12 00:00:00|13191.2|13189.5|13191.6|13190|13204.8|13202.9|13154|13152.2|13782
1673485200000|2023-01-12 01:00:00|13191.8|13190.3|13167.7|13166|13202.5|13201.1|13155.7|13154.5|11251
1673488800000|2023-01-12 02:00:00|13167.5|13166.5|13163.4|13161.7|13182|13180.8|13147.2|13146|7561
1673492400000|2023-01-12 03:00:00|13163.6|13162.1|13170.7|13169.7|13171.5|13170.5|13160|13159|5880
1673496000000|2023-01-12 04:00:00|13171|13169.5|13145|13144|13181.7|13180.6|13139.2|13137.6|5543
1673499600000|2023-01-12 05:00:00|13145.1|13144.1|13164.5|13163.5|13166.4|13165.1|13137|13135.9|6212
1673503200000|2023-01-12 06:00:00|13164.4|13163.4|13173.2|13172.2|13176|13174.7|13151.9|13150.6|6155
1673506800000|2023-01-12 07:00:00|13173.4|13172.4|13160.8|13159.8|13190.6|13189.6|13156.3|13155.3|9379
1673510400000|2023-01-12 08:00:00|13160.9|13159.9|13169.9|13168.9|13178.1|13177.1|13157.4|13156.4|8450
1673514000000|2023-01-12 09:00:00|13170|13169|13096.6|13095.6|13173.5|13172.3|13086.1|13085.1|12761
1673517600000|2023-01-12 10:00:00|13096.5|13095.5|13101.2|13100.2|13117.5|13116.2|13091.4|13090.1|10879
1673521200000|2023-01-12 11:00:00|13101.1|13100.1|13088.5|13087.5|13104.3|13103|13081.5|13080.2|8944
1673524800000|2023-01-12 12:00:00|13088.7|13087.2|13069.1|13068.1|13088.8|13087.5|13063.6|13062.6|7787
1673528400000|2023-01-12 13:00:00|13069.4|13067.8|12965.9|12964.6|13124.3|13120.1|12950.7|12948.6|22304
1673532000000|2023-01-12 14:00:00|12965.1|12964.1|13061|13060|13079.2|13078.1|12959.2|12957.7|23966
1673535600000|2023-01-12 15:00:00|13060.7|13059.7|12984.2|12983.2|13068.5|13067.5|12975.7|12974.7|20048
1673539200000|2023-01-12 16:00:00|12984.3|12983.3|12976.7|12975.7|12995.5|12993.9|12959.6|12958.6|14821
1673542800000|2023-01-12 17:00:00|12977.2|12975.4|12920.2|12919.2|12977.8|12976.3|12918.6|12916.9|12368
1673546400000|2023-01-12 18:00:00|12920|12919|12917.2|12915.6|12928.2|12926.8|12887.7|12885.3|13361
1673550000000|2023-01-12 19:00:00|12917.1|12915.7|12930.6|12928.9|12945.4|12944.2|12907.9|12906.7|9630
1673553600000|2023-01-12 20:00:00|12930.3|12929.1|12920.5|12919|12943.8|12942.6|12919|12917.7|7845
1673557200000|2023-01-12 21:00:00|12920.3|12919.3|12928.9|12922.9|12935.9|12934|12917|12915.9|5673
1673560800000|2023-01-12 22:00:00|12927.5|12921.5|12934.7|12928.7|12941.7|12935.7|12920.3|12914.3|5753
1673564400000|2023-01-12 23:00:00|12934.6|12928.6|12918.5|12916.5|12946|12940.9|12908.1|12906|11029
1673568000000|2023-01-13 00:00:00|12918.4|12916.6|12923|12921.2|12930.5|12928.9|12865.9|12861.5|16944
1673571600000|2023-01-13 01:00:00|12922.8|12921|12894.3|12892.7|12935.7|12934|12882.7|12880.8|16031
1673575200000|2023-01-13 02:00:00|12894.2|12892.6|12917.7|12916|12929.6|12928.1|12893.1|12891.5|13388
1673578800000|2023-01-13 03:00:00|12917.5|12915.9|12912.8|12911.8|12921|12919.5|12904.3|12902.9|8459
1673582400000|2023-01-13 04:00:00|12912.9|12911.9|12922.1|12921.1|12925.1|12924.1|12901.1|12900.1|8179
1673586000000|2023-01-13 05:00:00|12922.2|12921.2|12917.6|12915.9|12931.1|12929.4|12913.2|12912.2|8958
1673589600000|2023-01-13 06:00:00|12917.5|12915.7|12856.6|12854.6|12917.8|12916.7|12841.1|12839.2|13103
1673593200000|2023-01-13 07:00:00|12855|12854.1|12838.2|12837.2|12880.4|12879.4|12825.6|12824.3|15522
1673596800000|2023-01-13 08:00:00|12838.6|12837.1|12834.2|12833.2|12860.4|12858.5|12811.3|12810.2|17094
1673600400000|2023-01-13 09:00:00|12834.1|12833.1|12853.3|12851.8|12873.3|12871.6|12823.8|12822.5|12857
1673604000000|2023-01-13 10:00:00|12852.9|12851.9|12837.8|12836.3|12856.4|12855.3|12828.1|12826.6|10015
1673607600000|2023-01-13 11:00:00|12837.4|12836.4|12875.9|12874.3|12879.9|12878.5|12837.2|12836.2|10451
1673611200000|2023-01-13 12:00:00|12876.2|12874.7|12854|12853|12884|12883|12853.1|12852.1|8031
1673614800000|2023-01-13 13:00:00|12853.4|12852.4|12824.7|12823.7|12864.7|12863.4|12817.9|12816.8|11768
1673618400000|2023-01-13 14:00:00|12824.6|12823.6|12773.1|12767.1|12833.4|12832.4|12767|12765.7|14101
1673622000000|2023-01-13 15:00:00|12773.6|12767.6|12751.5|12750.5|12798.2|12794.8|12746.4|12745.2|14626
1673625600000|2023-01-13 16:00:00|12751.6|12750.6|12786.7|12785.7|12798.8|12797.7|12748.1|12747.1|9297
1673629200000|2023-01-13 17:00:00|12786.6|12785.6|12771.5|12770.5|12790.5|12789.1|12761.5|12760.2|6864
1673632800000|2023-01-13 18:00:00|12771.2|12770.3|12785.8|12784.8|12789|12787.8|12768|12767|5234
1673636400000|2023-01-13 19:00:00|12785.9|12784.9|12794.2|12792.7|12795|12794|12775.5|12774.5|5031
1673640000000|2023-01-13 20:00:00|12794|12792.5|12789.6|12788.1|12794.5|12793.1|12785.2|12784|4657
1673643600000|2023-01-13 21:00:00|12789.4|12788|12789.6|12783.6|12792.9|12791.3|12778.7|12776.9|3557
1673816400000|2023-01-15 21:00:00|12787.1|12780.1|12783.1|12776.1|12789.9|12782.9|12782.6|12776.1|74
1673820000000|2023-01-15 22:00:00|12785.9|12778.9|12781.3|12775.3|12786.1|12779.6|12775.9|12771|497
1673823600000|2023-01-15 23:00:00|12781.4|12775.4|12806.6|12804.8|12816.7|12814.3|12781.2|12775.2|9809
1673827200000|2023-01-16 00:00:00|12806.3|12804.5|12787.1|12785.3|12821.1|12819.4|12780.3|12778.9|13096
1673830800000|2023-01-16 01:00:00|12787.2|12785.5|12768.9|12767.4|12795.7|12794.1|12754.4|12752.9|15336
1673834400000|2023-01-16 02:00:00|12769.1|12767.3|12738.2|12736.4|12774.1|12772.7|12723.4|12721.5|14098
1673838000000|2023-01-16 03:00:00|12738.1|12736.3|12741.3|12739.7|12747.5|12745.8|12728.4|12726.5|9238
1673841600000|2023-01-16 04:00:00|12741.2|12739.5|12767.9|12766.3|12774.5|12772.6|12733.1|12731.6|9080
1673845200000|2023-01-16 05:00:00|12768|12766.4|12761.8|12760.1|12779.5|12778|12760.8|12759.4|9433
1673848800000|2023-01-16 06:00:00|12761.3|12760.3|12798.4|12797.4|12813|12811.5|12758.8|12757.1|11339
1673852400000|2023-01-16 07:00:00|12798.7|12797|12798|12796.3|12820|12818.3|12789.8|12788.2|13112
1673856000000|2023-01-16 08:00:00|12797.9|12796.4|12872.7|12871.1|12887.7|12885.8|12790.9|12789.9|17722
1673859600000|2023-01-16 09:00:00|12872.8|12871|12838|12836.4|12883.7|12882.3|12828|12827|12965
1673863200000|2023-01-16 10:00:00|12837.9|12837.2|12840.2|12838.3|12855|12853.8|12829.4|12828.1|9430
1673866800000|2023-01-16 11:00:00|12840.1|12838.4|12831.6|12829.8|12848.2|12846.6|12812.2|12810.9|9354
1673870400000|2023-01-16 12:00:00|12831.5|12830.5|12843.5|12842.5|12849|12847.9|12824.2|12823.2|5968
1673874000000|2023-01-16 13:00:00|12843.7|12842.7|12843.7|12842.1|12857.1|12855.9|12830.6|12829.1|7436
1673877600000|2023-01-16 14:00:00|12843.4|12842.4|12847.7|12846.7|12853.1|12851.8|12837.4|12836.4|7478
1673881200000|2023-01-16 15:00:00|12847.5|12846.5|12853.9|12852.9|12856.8|12855.8|12840.4|12839.4|5824
1673884800000|2023-01-16 16:00:00|12854|12853|12858.9|12857.9|12867.6|12866.4|12844.3|12843|5418
1673888400000|2023-01-16 17:00:00|12859.3|12857.6|12871.6|12870.6|12876.9|12875.6|12858.9|12857.2|3883
1673892000000|2023-01-16 18:00:00|12871.3|12870.3|12859.8|12858|12872.9|12871.1|12858.4|12856.7|3825
1673895600000|2023-01-16 19:00:00|12859.9|12858.1|12857|12856|12861.6|12860.1|12850.8|12849.6|3163
1673899200000|2023-01-16 20:00:00|12857.2|12855.7|12855.2|12853.6|12859|12857.7|12851.8|12850.3|2890
1673902800000|2023-01-16 21:00:00|12855.3|12854.3|12862.6|12856.6|12866.1|12860.1|12843.8|12842.8|6018
1673906400000|2023-01-16 22:00:00|12863.2|12857.2|12853.5|12847.5|12863.2|12857.2|12853.4|12847.4|158
1673910000000|2023-01-16 23:00:00|12848.9|12842.9|12835.1|12833.4|12850.9|12848|12822.5|12820.5|7580
1673913600000|2023-01-17 00:00:00|12834.9|12833.2|12842|12840.4|12857.4|12855.5|12832.4|12831.2|10859
1673917200000|2023-01-17 01:00:00|12842.2|12840.3|12882.5|12879.6|12896.5|12894.6|12831|12829.4|13697
1673920800000|2023-01-17 02:00:00|12882.6|12880|12899.3|12897.6|12916.8|12914.9|12867.4|12865.6|12750
1673924400000|2023-01-17 03:00:00|12899.5|12897.7|12878.5|12876.9|12901.3|12899.6|12873.9|12872.1|9034
1673928000000|2023-01-17 04:00:00|12877.3|12876.8|12867.6|12866.6|12883.5|12882.1|12863.2|12861.6|7851
1673931600000|2023-01-17 05:00:00|12867.5|12866.5|12865.7|12864.2|12873.6|12871.9|12858.1|12856.8|7301
1673935200000|2023-01-17 06:00:00|12865.4|12864.4|12893.6|12891.8|12897.5|12895.8|12853.5|12852.5|10388
1673938800000|2023-01-17 07:00:00|12893.4|12891.7|12873.8|12872.8|12903.2|12902.1|12867.4|12866.4|13021
1673942400000|2023-01-17 08:00:00|12873.2|12872.2|12846.5|12845.5|12877.5|12875.9|12840.1|12837.3|14648
1673946000000|2023-01-17 09:00:00|12846.4|12845.4|12879.7|12878|12882.3|12880.8|12846|12844.8|11299
1673949600000|2023-01-17 10:00:00|12879.5|12877.9|12888.7|12887|12913.1|12911.7|12864.4|12862.5|12044
1673953200000|2023-01-17 11:00:00|12888.6|12887.1|12871.2|12870.2|12897.9|12896.6|12867.9|12866.6|10874
1673956800000|2023-01-17 12:00:00|12871.3|12870.3|12856.5|12854.9|12880.5|12879.1|12833.3|12831.5|11248
1673960400000|2023-01-17 13:00:00|12857.1|12855.5|12872.2|12870.3|12879.6|12878.1|12839|12837.1|14990
1673964000000|2023-01-17 14:00:00|12871.6|12870.5|12829.9|12828.9|12872.8|12871.1|12824.9|12823.4|16334
1673967600000|2023-01-17 15:00:00|12829.7|12828.7|12815.1|12814.1|12865.2|12863.4|12813.6|12812.6|17259
1673971200000|2023-01-17 16:00:00|12815|12814|12819.2|12818.2|12829.4|12828.1|12799.8|12798.6|11442
1673974800000|2023-01-17 17:00:00|12818.6|12817.6|12825.3|12823.7|12833.2|12832|12810.2|12808.9|5840
1673978400000|2023-01-17 18:00:00|12824.9|12823.9|12840.4|12839.4|12842|12841|12823.1|12822|4442
1673982000000|2023-01-17 19:00:00|12840.3|12839.3|12834.6|12833.6|12845.3|12844.1|12818.6|12817.2|5922
1673985600000|2023-01-17 20:00:00|12834.4|12833.7|12821.4|12820.4|12835.9|12834.7|12817.6|12816.3|4346
1673989200000|2023-01-17 21:00:00|12822.5|12821.5|12814.9|12808.9|12829.5|12827.9|12811.5|12808.4|3773
1673992800000|2023-01-17 22:00:00|12814.6|12808.6|12825.9|12819.9|12827.6|12822.8|12813.6|12807.6|7701
1673996400000|2023-01-17 23:00:00|12825.5|12820.6|12829.5|12827.7|12831.3|12829.6|12819|12816.9|6141
1674000000000|2023-01-18 00:00:00|12829.8|12828.2|12885.8|12883.8|12891.1|12890.1|12823|12821.5|12397
1674003600000|2023-01-18 01:00:00|12886.1|12885.1|12857.3|12855.4|12905.4|12903.7|12852|12850.7|11219
1674007200000|2023-01-18 02:00:00|12857.4|12855.5|13054.8|13053.3|13082.6|13079.9|12838.6|12835.8|19678
1674010800000|2023-01-18 03:00:00|13054.4|13052.9|13114.7|13112.7|13126.3|13124.5|13042.6|13041.2|23449
1674014400000|2023-01-18 04:00:00|13115.2|13113.5|13135.3|13133.4|13159.2|13157|13110.1|13108.4|15409
1674018000000|2023-01-18 05:00:00|13135.4|13133.5|13082.6|13080.9|13154.9|13153.2|13079.1|13075.7|14183
1674021600000|2023-01-18 06:00:00|13082.3|13080.7|13074.6|13072|13124.5|13122.8|13054.3|13052.4|17595
1674025200000|2023-01-18 07:00:00|13074.3|13072.1|13027|13025|13093.3|13091.2|13007|13005|21979
1674028800000|2023-01-18 08:00:00|13026.9|13024.5|12967.7|12966.1|13032.7|13030.8|12961.6|12960|20451
1674032400000|2023-01-18 09:00:00|12967.3|12966.3|12940.6|12938.3|12991.8|12989.7|12921.6|12919.4|18753
1674036000000|2023-01-18 10:00:00|12940.2|12938.5|12919.4|12917.7|12959.5|12957.6|12907|12905|16570
1674039600000|2023-01-18 11:00:00|12919.3|12917.4|12900.3|12898.4|12940.3|12938.4|12885.1|12883|15362
1674043200000|2023-01-18 12:00:00|12899.8|12898|12908.3|12907.3|12925.5|12923.8|12889|12888|13259
1674046800000|2023-01-18 13:00:00|12908.6|12906.9|12813.4|12811.7|12915.6|12913.7|12800.5|12799.5|21870
1674050400000|2023-01-18 14:00:00|12813.1|12812.1|12813.4|12812.4|12830.7|12828.6|12757.4|12755.8|22169
1674054000000|2023-01-18 15:00:00|12813.9|12812.9|12837.3|12836.3|12844.7|12843.6|12802|12800.2|17926
1674057600000|2023-01-18 16:00:00|12837.2|12836.2|12847|12845.5|12862|12861|12822.8|12821.4|13441
1674061200000|2023-01-18 17:00:00|12846.9|12845.4|12882.7|12881|12896.3|12894.9|12846.5|12844.8|10483
1674064800000|2023-01-18 18:00:00|12882.3|12880.6|12878.8|12876.5|12886|12884.2|12861.1|12859.7|8931
1674068400000|2023-01-18 19:00:00|12878.7|12876.7|12869.9|12868.4|12890.3|12889.2|12867.4|12866.3|7665
1674072000000|2023-01-18 20:00:00|12870|12869|12887.6|12885.8|12887.8|12886.2|12870|12869|6544
1674075600000|2023-01-18 21:00:00|12887.2|12886.2|12894.9|12888.9|12895.5|12892.2|12878.2|12876.6|4588
1674079200000|2023-01-18 22:00:00|12894.2|12888.2|12879.3|12873.3|12896.4|12890.4|12868.2|12862.2|6408
1674082800000|2023-01-18 23:00:00|12879.4|12873.4|12856.4|12854.5|12887.6|12883.4|12846|12843.8|9574
1674086400000|2023-01-19 00:00:00|12855|12853.4|12843.5|12841.8|12861.6|12860|12829.3|12827.5|14598
1674090000000|2023-01-19 01:00:00|12843.7|12841.9|12858.5|12856.8|12870.4|12868.9|12831.5|12830.1|12690
1674093600000|2023-01-19 02:00:00|12858.6|12856.9|12843.5|12842.5|12864.2|12863|12837.2|12835.9|8991
1674097200000|2023-01-19 03:00:00|12843.6|12842.6|12829.9|12828.3|12845.4|12844.3|12816|12814.6|8862
1674100800000|2023-01-19 04:00:00|12830|12828.4|12803.8|12802|12830.4|12828.8|12791.1|12789.8|8816
1674104400000|2023-01-19 05:00:00|12803.7|12802.2|12798.7|12797.7|12807.6|12805.9|12776.8|12775.8|10047
1674108000000|2023-01-19 06:00:00|12798.8|12797.8|12796.6|12795|12804.6|12803.2|12777.4|12775.6|9837
1674111600000|2023-01-19 07:00:00|12796.7|12794.8|12819|12817.2|12825.4|12824.4|12790.5|12789|13542
1674115200000|2023-01-19 08:00:00|12818.9|12817.5|12820.3|12818.6|12834.7|12833.4|12809.5|12808.1|13425
1674118800000|2023-01-19 09:00:00|12820.1|12819.1|12833.4|12831.8|12841.3|12839.3|12819.9|12818.5|11240
1674122400000|2023-01-19 10:00:00|12833.1|12832.1|12851.5|12849.9|12867.5|12866.1|12831.4|12830.1|11999
1674126000000|2023-01-19 11:00:00|12850.7|12849.7|12862.5|12861|12873.4|12871.8|12843.9|12842.5|11420
1674129600000|2023-01-19 12:00:00|12862.7|12861.1|12863.7|12862.7|12866.5|12865.5|12838.6|12837.5|8603
1674133200000|2023-01-19 13:00:00|12863.8|12862.8|12839.4|12837.8|12883.1|12881|12836.7|12835.1|15807
1674136800000|2023-01-19 14:00:00|12839.6|12838.1|12835.2|12834.2|12850.3|12849.3|12823.9|12822.9|13459
1674140400000|2023-01-19 15:00:00|12835.3|12834.3|12846.6|12845.6|12863|12861.9|12830.1|12828.9|10027
1674144000000|2023-01-19 16:00:00|12846.7|12845.7|12849|12848|12859.9|12858.9|12841.6|12840.6|6763
1674147600000|2023-01-19 17:00:00|12848.6|12847.6|12856.9|12855.9|12863|12861.9|12839.2|12838|6012
1674151200000|2023-01-19 18:00:00|12857|12856|12844.7|12843.7|12863.8|12862.6|12840.2|12839.2|6432
1674154800000|2023-01-19 19:00:00|12845.1|12844.1|12845.3|12844.3|12854.6|12853|12835.8|12834.8|5387
1674158400000|2023-01-19 20:00:00|12845.4|12844.4|12844|12843|12848.6|12847.3|12830.4|12829.2|4810
1674162000000|2023-01-19 21:00:00|12844.5|12843.5|12846.4|12840.4|12846.5|12844.4|12836.3|12834.6|4062
1674165600000|2023-01-19 22:00:00|12845.6|12840.8|12845|12840|12849.1|12843.1|12840.5|12835.4|6377
1674169200000|2023-01-19 23:00:00|12845.2|12839.8|12838.5|12836.4|12851|12846.9|12836.5|12834.6|7913
1674172800000|2023-01-20 00:00:00|12838.1|12836.5|12863.7|12862.7|12869.6|12868.2|12835.9|12834.3|10573
1674176400000|2023-01-20 01:00:00|12864|12862.5|12884.7|12883.2|12889.9|12888.7|12853.6|12852.2|9929
1674180000000|2023-01-20 02:00:00|12884.8|12883.5|12876.7|12875.1|12890.2|12888.5|12873.6|12872.2|8803
1674183600000|2023-01-20 03:00:00|12876.6|12875.5|12882.7|12881.1|12883|12881.6|12870.9|12869.7|7194
1674187200000|2023-01-20 04:00:00|12882.4|12881.2|12906.5|12904.3|12914.3|12911.1|12882.4|12881.1|8474
1674190800000|2023-01-20 05:00:00|12906.6|12904.8|12917.9|12916.9|12930|12928.8|12900.5|12899.2|9788
1674194400000|2023-01-20 06:00:00|12917.8|12916.8|12917.5|12916.5|12919.3|12918.1|12903.1|12901.8|8282
1674198000000|2023-01-20 07:00:00|12917.7|12916.2|12889.1|12888.1|12918.9|12917.6|12878.6|12877|12587
1674201600000|2023-01-20 08:00:00|12890.2|12888.5|12923.6|12921.7|12926.2|12925|12873.5|12872.1|11699
1674205200000|2023-01-20 09:00:00|12923.1|12922.1|12947.5|12945.9|12950|12948.8|12917|12915.9|11595
1674208800000|2023-01-20 10:00:00|12947.6|12946.3|12963.7|12962.7|12974.6|12973.2|12918|12916|14238
1674212400000|2023-01-20 11:00:00|12964|12963|12992.6|12991.1|12996.9|12995.9|12952.2|12950.8|11409
1674216000000|2023-01-20 12:00:00|12992.3|12990.6|13012.4|13010.8|13029.4|13028.1|12986.2|12984.9|11135
1674219600000|2023-01-20 13:00:00|13012.3|13010.7|13061.5|13059.5|13062|13060.5|13004.9|13003.5|12727
1674223200000|2023-01-20 14:00:00|13060.9|13059.9|13024|13021.1|13062|13060.9|13015.1|13013.7|13493
1674226800000|2023-01-20 15:00:00|13023.7|13021|12993.6|12992|13031.8|13029.6|12969.1|12967.6|13025
1674230400000|2023-01-20 16:00:00|12993.1|12992.4|12998.5|12996.8|12999.6|12998|12972.8|12971.5|9840
1674234000000|2023-01-20 17:00:00|12998.6|12997|12974.2|12973.2|12999.9|12998.5|12963.6|12962|7080
1674237600000|2023-01-20 18:00:00|12974.3|12973.3|12961.8|12960.1|12981|12975.6|12948.7|12947.4|8822
1674241200000|2023-01-20 19:00:00|12961.5|12960.5|12956.4|12955.4|12962.4|12961.3|12945.7|12944.1|4670
1674244800000|2023-01-20 20:00:00|12956.5|12955.5|12959.3|12957.8|12961.2|12960.1|12949.7|12948.1|5167
1674248400000|2023-01-20 21:00:00|12959.5|12957.7|12957.2|12956.2|12962.2|12959.9|12950|12949|3203
1674421200000|2023-01-22 21:00:00|12951.1|12944.1|12952.7|12945.7|12952.7|12945.9|12943.9|12936.9|91
1674424800000|2023-01-22 22:00:00|12952.5|12945.5|12964.5|12956.9|12968.8|12959.6|12952|12945|890
1674428400000|2023-01-22 23:00:00|12965.5|12956.7|12940|12938.1|12967.3|12964.2|12931.7|12930.3|6674
1674432000000|2023-01-23 00:00:00|12939.9|12937.9|12928.8|12927.3|12954.6|12952.7|12925.4|12924.1|10240
1674435600000|2023-01-23 01:00:00|12929|12927.2|12921.5|12919.8|12932.1|12930.3|12907.4|12905.9|10191
1674439200000|2023-01-23 02:00:00|12921.4|12920.2|12919.6|12917.9|12926.4|12925|12910.7|12909.3|6718
1674442800000|2023-01-23 03:00:00|12918.5|12917.5|12932.2|12930.5|12933.8|12932|12904.9|12903.4|6863
1674446400000|2023-01-23 04:00:00|12932.1|12930.6|12959.5|12958.5|12975.3|12974.3|12932.1|12930.6|8185
1674450000000|2023-01-23 05:00:00|12959.8|12958.8|12986.8|12985.1|12990.1|12988.8|12956.3|12954.8|8779
1674453600000|2023-01-23 06:00:00|12986.5|12984.9|13009.6|13008.6|13018.4|13017.1|12983.1|12981.8|11374
1674457200000|2023-01-23 07:00:00|13009.7|13008.7|13013.3|13011.7|13032.7|13031|12993.3|12992.2|13533
1674460800000|2023-01-23 08:00:00|13013.2|13012.1|12972.9|12971.1|13016.2|13014.7|12962.8|12961.2|14200
1674464400000|2023-01-23 09:00:00|12973|12971.2|12984.2|12982.6|12992.3|12991|12972.7|12971|10447
1674468000000|2023-01-23 10:00:00|12983.4|12982.7|13004.7|13003.1|13005.2|13004.2|12971.7|12970.3|10133
1674471600000|2023-01-23 11:00:00|13004.4|13003.4|13033.3|13031.4|13034.2|13033.1|13001.9|13000.5|9113
1674475200000|2023-01-23 12:00:00|13033.2|13031.5|13024.8|13023.3|13046.6|13045.6|13012.1|13010.5|9745
1674478800000|2023-01-23 13:00:00|13024.9|13023.4|13050.7|13049|13064.5|13063.4|13022.5|13021.3|11815
1674482400000|2023-01-23 14:00:00|13050.4|13049.4|13064|13062.3|13090|13088.6|13048.1|13046.4|13300
1674486000000|2023-01-23 15:00:00|13064.4|13062.7|13061.6|13060.6|13080.5|13079.5|13043.8|13042.5|12867
1674489600000|2023-01-23 16:00:00|13061.5|13060.8|13070.1|13069.1|13072|13070.8|13044.6|13043.3|9149
1674493200000|2023-01-23 17:00:00|13070.2|13069.2|13065.1|13064.1|13076.2|13074.8|13061.1|13060.1|5530
1674496800000|2023-01-23 18:00:00|13065|13064|13066|13065|13068.7|13067.2|13056.2|13055.2|5166
1674500400000|2023-01-23 19:00:00|13065.9|13064.9|13067.6|13066.6|13072.3|13071.1|13059.5|13058.5|3522
1674504000000|2023-01-23 20:00:00|13067.5|13066.5|13069.8|13068.8|13072.1|13071.1|13061.4|13060.2|4313
1674507600000|2023-01-23 21:00:00|13069.5|13068.5|13068.4|13064.6|13072.1|13069.8|13065.4|13064|3422
1674511200000|2023-01-23 22:00:00|13069.5|13063.3|13067|13056|13071.4|13064.8|13060.9|13051.7|6414
1674514800000|2023-01-23 23:00:00|13066.9|13055.9|13060.6|13059|13067.6|13060.4|13046.8|13044.8|5856
1674518400000|2023-01-24 00:00:00|13060.3|13059.3|13040.2|13038.4|13074|13072.6|13027.1|13025.3|9231
1674522000000|2023-01-24 01:00:00|13040.1|13038.5|13027|13025.1|13044.8|13043.1|13025.4|13023.9|8450
1674525600000|2023-01-24 02:00:00|13026.9|13025|13032.5|13030.6|13043.5|13041.9|13015.1|13013.5|6468
1674529200000|2023-01-24 03:00:00|13032.6|13030.7|13039.3|13037.3|13045.6|13044.6|13024.6|13022.8|5941
1674532800000|2023-01-24 04:00:00|13039.2|13037.4|13029.9|13028.2|13045.5|13044.2|13019.5|13017.7|8254
1674536400000|2023-01-24 05:00:00|13030|13028.1|13015.4|13013.6|13035.5|13034.1|13007.1|13005.8|5417
1674540000000|2023-01-24 06:00:00|13015.7|13014|13005.5|13004.5|13019.2|13017.5|13004.8|13003.5|7106
1674543600000|2023-01-24 07:00:00|13006.3|13004.7|12986.7|12985.1|13021.5|13020|12973.3|12972|11473
1674547200000|2023-01-24 08:00:00|12985.7|12984.7|13002.6|13000.9|13016.7|13015.2|12977.1|12975.8|12506
1674550800000|2023-01-24 09:00:00|13002.3|13001.3|13012|13010.4|13040|13038.5|13000.6|12999.3|12064
1674554400000|2023-01-24 10:00:00|13012.1|13010.5|13014.8|13013.8|13028.1|13027.1|13005.6|13004.3|8590
1674558000000|2023-01-24 11:00:00|13015.1|13013.6|13020.1|13018.3|13031|13029.7|13012.4|13011.1|6959
1674561600000|2023-01-24 12:00:00|13019.9|13018.6|13027.3|13026.3|13034.3|13032.9|13016.1|13014.8|5544
1674565200000|2023-01-24 13:00:00|13027.4|13026.4|13043.8|13042.3|13049.4|13048.4|13020.3|13019|9606
1674568800000|2023-01-24 14:00:00|13043.9|13042.4|13108.2|13106.5|13112.5|13111.2|13034.6|13033.2|12274
1674572400000|2023-01-24 15:00:00|13108|13106.4|13010.2|13009.2|13112.2|13110.6|13004.9|13003.9|17079
1674576000000|2023-01-24 16:00:00|13009.8|13008.8|13008.5|13007.5|13025|13024|12987.3|12986.3|9402
1674579600000|2023-01-24 17:00:00|13008.8|13007.2|13002.4|13001.4|13011.5|13010.3|12991.3|12990.3|5726
1674583200000|2023-01-24 18:00:00|13002.5|13001.5|13009.7|13008.7|13009.7|13008.7|12998.1|12996.8|4175
1674586800000|2023-01-24 19:00:00|13009.6|13008.6|13005.3|13004.3|13011.5|13010.3|13002.7|13001.7|3168
1674590400000|2023-01-24 20:00:00|13005.2|13004.2|13016.2|13015.2|13016.5|13015.3|13002.7|13001.7|3096
1674594000000|2023-01-24 21:00:00|13016.1|13015.1|13019.2|13015.5|13022.5|13019.5|13012.6|13011.1|4160
1674597600000|2023-01-24 22:00:00|13019.7|13015.2|13019.2|13013.2|13023.4|13018.1|13017.8|13012.6|6378
1674601200000|2023-01-24 23:00:00|13019.1|13013.1|13022.2|13020.7|13025.9|13024.6|13005.2|13002.4|6072
1674604800000|2023-01-25 00:00:00|13022.3|13020.8|13034.8|13032.9|13047.7|13045.8|13020.9|13019.9|9490
1674608400000|2023-01-25 01:00:00|13034.9|13032.8|13027.7|13026.2|13037.6|13036.3|13019|13017.8|9475
1674612000000|2023-01-25 02:00:00|13027.8|13026.1|13032.5|13031|13033.8|13032.4|13011.5|13010.2|7072
1674615600000|2023-01-25 03:00:00|13032.2|13031.2|13052.3|13050|13058.3|13057|13030.9|13029.5|7463
1674619200000|2023-01-25 04:00:00|13052.2|13050.1|13045.5|13043.8|13059.1|13057.9|13035.9|13034.5|7238
1674622800000|2023-01-25 05:00:00|13045.2|13044.2|13044.9|13043.2|13059.3|13058|13044.2|13042.9|7311
1674626400000|2023-01-25 06:00:00|13045.2|13043.3|13040.1|13039.1|13049.4|13048.1|13030.9|13029.6|7174
1674630000000|2023-01-25 07:00:00|13040.3|13038.8|13044.3|13042.6|13049.3|13047.5|13026.7|13025.3|10845
1674633600000|2023-01-25 08:00:00|13044.1|13042.4|13025.2|13023.2|13050.1|13048.6|13016.6|13015.6|10921
1674637200000|2023-01-25 09:00:00|13025|13023.4|12985.9|12984.2|13029.3|13027.7|12981.1|12980|11814
1674640800000|2023-01-25 10:00:00|12985.8|12984.1|12999.2|12997.5|13011|13010|12981.1|12980|10207
1674644400000|2023-01-25 11:00:00|12998.8|12997.8|12970|12969|12998.8|12997.8|12966.3|12964.8|9838
1674648000000|2023-01-25 12:00:00|12969.9|12968.9|12970.5|12969.5|12986.4|12985.1|12956.3|12955.3|7541
1674651600000|2023-01-25 13:00:00|12970.6|12969.6|12996.6|12995.1|13004.4|13002.8|12968.6|12967.3|9369
1674655200000|2023-01-25 14:00:00|12996.4|12995.4|12970.4|12969.4|13000.7|12999.7|12962.6|12961.2|12522
1674658800000|2023-01-25 15:00:00|12970.3|12968.8|12959.7|12958.7|12972.5|12970.8|12927.6|12926.1|15991
1674662400000|2023-01-25 16:00:00|12959.5|12958.5|12964.9|12963.4|12995.5|12994.1|12956.8|12955.5|10892
1674666000000|2023-01-25 17:00:00|12964.7|12963.1|12961.8|12960.8|12972.2|12971.2|12955.9|12954.7|5211
1674669600000|2023-01-25 18:00:00|12961.7|12961.1|12954.1|12953.1|12963.5|12962.5|12942.4|12941.4|5502
1674673200000|2023-01-25 19:00:00|12954|12953|12954.4|12953.4|12968.9|12967.2|12951.9|12950.9|3976
1674676800000|2023-01-25 20:00:00|12954.3|12953.3|12960.3|12959.3|12965|12963.7|12950.6|12949.6|4611
1674680400000|2023-01-25 21:00:00|12960.5|12959.5|12962.3|12956.3|12963.8|12961.2|12954.2|12950.8|5135
1674684000000|2023-01-25 22:00:00|12962.6|12956.6|12954|12948|12964.9|12958.9|12949.3|12943.3|8382
1674687600000|2023-01-25 23:00:00|12953.6|12947.6|12927|12925.4|12954.8|12949.3|12923.7|12921.8|6709
1674691200000|2023-01-26 00:00:00|12926.9|12925.3|12922.6|12920.9|12939|12937.4|12911.4|12910.2|10526
1674694800000|2023-01-26 01:00:00|12922.4|12921.4|12922|12920.5|12935.2|12933.7|12910.4|12909.3|8912
1674698400000|2023-01-26 02:00:00|12922.2|12920.6|12939.4|12937.9|12959.6|12958.3|12914.7|12913.3|7787
1674702000000|2023-01-26 03:00:00|12939.1|12937.6|12932.2|12930.7|12944.9|12943.3|12928|12926.7|6465
1674705600000|2023-01-26 04:00:00|12931.9|12930.9|12924.8|12923.8|12933.1|12931.9|12902.9|12901.9|6732
1674709200000|2023-01-26 05:00:00|12924.9|12923.9|12933.8|12932.1|12944.1|12942.8|12924.2|12922.8|6459
1674712800000|2023-01-26 06:00:00|12933.4|12932.2|12934.7|12933.7|12941.8|12940.5|12920.6|12919.6|8329
1674716400000|2023-01-26 07:00:00|12935.1|12934.1|12949.2|12947.5|12975.6|12974.3|12934.6|12933.4|12891
1674720000000|2023-01-26 08:00:00|12949.6|12948.2|12982|12980.4|12987.2|12986.2|12948.8|12947.5|12324
1674723600000|2023-01-26 09:00:00|12981.7|12980.7|12996.6|12995.1|13000.1|12998.9|12974.3|12973|12649
1674727200000|2023-01-26 10:00:00|12996.9|12994.9|12968.9|12967.2|13000.6|12999.3|12963.3|12962.3|8867
1674730800000|2023-01-26 11:00:00|12969|12967.4|12983.2|12981.6|12990.1|12989.1|12968.5|12967.3|8106
1674734400000|2023-01-26 12:00:00|12983.3|12981.7|12976|12975|13002.5|13001.2|12965.3|12964.3|6480
1674738000000|2023-01-26 13:00:00|12976.4|12975.4|12987.6|12986.6|13038|13032|12968.1|12966.4|16445
1674741600000|2023-01-26 14:00:00|12987.7|12986.7|13032.7|13030.5|13039.3|13037.8|12971.1|12970.1|15249
1674745200000|2023-01-26 15:00:00|13031.3|13030.4|13045|13044|13055.7|13054.6|13013.6|13012.4|12479
1674748800000|2023-01-26 16:00:00|13045.1|13044.1|13040.8|13039.8|13062.8|13061.5|13032.2|13031.2|9838
1674752400000|2023-01-26 17:00:00|13041.1|13039.5|13034.3|13033.3|13042.8|13041.4|13026.5|13025.2|5989
1674756000000|2023-01-26 18:00:00|13033.9|13033.2|13015.6|13014.6|13034.1|13033.3|13005.7|13004.5|6652
1674759600000|2023-01-26 19:00:00|13015.5|13014.5|13023|13022|13029.9|13028.9|13014.6|13013.6|3727
1674763200000|2023-01-26 20:00:00|13023.2|13022.2|13025.5|13024|13030.5|13029.2|13020.1|13019.1|4051
1674766800000|2023-01-26 21:00:00|13025.1|13024.1|13024.7|13019.8|13028.9|13027.5|13021.3|13019|3508
1674770400000|2023-01-26 22:00:00|13025|13019|13019.1|13013.1|13028.7|13022.7|13015.2|13009.2|16657
1674774000000|2023-01-26 23:00:00|13019|13013|12982|12980|13025.4|13020.1|12965.5|12964.5|10565
1674777600000|2023-01-27 00:00:00|12980.9|12979|12964.7|12963.1|12990.1|12988|12950.4|12949.2|12784
1674781200000|2023-01-27 01:00:00|12965.7|12964.1|12969.8|12968.3|12982.4|12980.8|12963|12961|9472
1674784800000|2023-01-27 02:00:00|12969.7|12968.7|12977.5|12976|12979.3|12977.7|12961.5|12960|7307
1674788400000|2023-01-27 03:00:00|12977.2|12976.2|12987.1|12985.2|12993.5|12992.1|12969.3|12967.9|7759
1674792000000|2023-01-27 04:00:00|12987|12985.3|13002.9|13001.9|13016.3|13015.3|12987|12985.2|7459
1674795600000|2023-01-27 05:00:00|13003|13002|12998.8|12997.8|13006.8|13005.5|12990.7|12989.2|5508
1674799200000|2023-01-27 06:00:00|12998.7|12997.7|13019.1|13018.1|13027.6|13025.9|12982.8|12981.5|7466
1674802800000|2023-01-27 07:00:00|13019.5|13018.5|12997.4|12995.8|13027.9|13026.3|12988.8|12987.5|8441
1674806400000|2023-01-27 08:00:00|12996.4|12995.4|12991.4|12990.4|13001.4|12999.9|12972.3|12971.1|11049
1674810000000|2023-01-27 09:00:00|12991.6|12990.6|12985.8|12984.8|12996.8|12995.5|12975.5|12974.2|7864
1674813600000|2023-01-27 10:00:00|12985.9|12984.9|12983.2|12982.2|12987.9|12986.6|12966.8|12965.8|7685
1674817200000|2023-01-27 11:00:00|12983.1|12982.1|12991.4|12990.4|12998|12997|12974.9|12973.8|6910
1674820800000|2023-01-27 12:00:00|12991.5|12990.5|12987.7|12986.7|13000.7|12999.5|12982.1|12981.1|5215
1674824400000|2023-01-27 13:00:00|12987.6|12986.6|12974.3|12973.3|12994.4|12993.1|12956.4|12955.2|10049
1674828000000|2023-01-27 14:00:00|12973.6|12972.6|12991.3|12987.1|13007.4|13006.4|12964.7|12963.8|10758
1674831600000|2023-01-27 15:00:00|12991.6|12987.7|12998.8|12997.8|13005|13004|12978.6|12977.1|10607
1674835200000|2023-01-27 16:00:00|12998.7|12997.7|12994.6|12993.6|12999.9|12998.9|12979.9|12978.9|6728
1674838800000|2023-01-27 17:00:00|12994.2|12993.5|12991.9|12990.9|12996.6|12995.6|12982.7|12981.7|4799
1674842400000|2023-01-27 18:00:00|12992|12991|12992.5|12991.5|12995.6|12994.6|12987.6|12986.6|3467
1674846000000|2023-01-27 19:00:00|12992.4|12991.4|12991.1|12990.1|12994.7|12993.7|12987.7|12986.5|2807
1674849600000|2023-01-27 20:00:00|12991.3|12990.3|12988.3|12987.3|12993.7|12992.4|12986.5|12985.2|3000
1674853200000|2023-01-27 21:00:00|12988.8|12987.8|12988.2|12982.2|12991.2|12988.6|12980.7|12977.2|3203
1675026000000|2023-01-29 21:00:00|12977.1|12970.1|12980.3|12968.3|12984.6|12972.6|12973.2|12965.1|88
1675029600000|2023-01-29 22:00:00|12980.2|12968.2|12985.7|12979.7|12990.7|12986.2|12971.6|12960.5|2562
1675033200000|2023-01-29 23:00:00|12985.4|12979.4|12984.8|12983|12991.5|12988.1|12975|12973|9332
1675036800000|2023-01-30 00:00:00|12984.9|12983.1|13009.2|13007.6|13015.1|13013.5|12984.2|12982.6|10608
1675040400000|2023-01-30 01:00:00|13009.5|13007.9|13023.6|13021.9|13030.5|13028.9|13006.6|13005.2|10027
1675044000000|2023-01-30 02:00:00|13023.9|13022.3|13008.1|13007.1|13027.4|13026.3|13003.3|13001.9|8431
1675047600000|2023-01-30 03:00:00|13008|13007|12991.8|12990.8|13014.8|13013.5|12991.7|12990.7|5536
1675051200000|2023-01-30 04:00:00|12992.8|12991.8|12948.9|12947.3|12996.3|12991.9|12921.4|12919.5|17167
1675054800000|2023-01-30 05:00:00|12949.5|12948|12965.1|12963.2|12976.1|12974.6|12941.5|12939.9|11386
1675058400000|2023-01-30 06:00:00|12965|12963.1|12960.4|12958.6|12966.2|12964.6|12946.3|12944.7|10370
1675062000000|2023-01-30 07:00:00|12960.1|12958.5|12959.2|12957.6|12968.7|12967.4|12942|12940.7|9030
1675065600000|2023-01-30 08:00:00|12959.4|12958.4|13013.5|13012.5|13019.1|13017.7|12959.4|12958.4|13611
1675069200000|2023-01-30 09:00:00|13013.7|13012.2|12997.5|12996.5|13015|13014|12990.1|12989.1|8309
1675072800000|2023-01-30 10:00:00|12997.3|12996.3|12987.6|12986.1|13000|12998.9|12985.9|12984.4|7506
1675076400000|2023-01-30 11:00:00|12987.7|12986|13017.7|13016.7|13026.3|13025.3|12987.6|12986|7923
1675080000000|2023-01-30 12:00:00|13017.8|13016.8|13007.8|13006.8|13019.6|13018.5|13000.7|12999.7|5560
1675083600000|2023-01-30 13:00:00|13007.7|13006.7|13014.2|13013.2|13021.6|13020.6|12997.6|12996.6|6966
1675087200000|2023-01-30 14:00:00|13014.1|13013.1|13027.2|13026.2|13035.8|13034.8|13010.1|13009.1|8350
1675090800000|2023-01-30 15:00:00|13027.3|13026.3|13032.2|13031.2|13041|13039.9|13018.3|13017.3|8330
1675094400000|2023-01-30 16:00:00|13032.1|13031.4|13035.5|13034.5|13047.5|13046.5|13030|13029|5810
1675098000000|2023-01-30 17:00:00|13035.8|13034.3|13042|13041|13042.4|13041.4|13031.5|13030.5|4169
1675101600000|2023-01-30 18:00:00|13042.2|13041.2|13042.8|13041.8|13045.4|13044.2|13035.2|13034.2|3621
1675105200000|2023-01-30 19:00:00|13042.6|13041.6|13056.3|13055.3|13057.6|13056.5|13040.8|13039.8|3256
1675108800000|2023-01-30 20:00:00|13056.2|13055.2|13047.1|13046.1|13056.4|13055.4|13043.5|13042.3|3725
1675112400000|2023-01-30 21:00:00|13046.9|13045.9|13042.3|13036.3|13047.9|13046.6|13041.2|13035.8|1989
1675116000000|2023-01-30 22:00:00|13042.1|13036.1|13041.2|13035.2|13048|13042.3|13037.3|13033.4|7648
1675119600000|2023-01-30 23:00:00|13041.3|13035.3|13049.7|13047.8|13054.4|13052.7|13036.7|13034.3|5472
1675123200000|2023-01-31 00:00:00|13049.8|13046.8|13030.9|13029.9|13051.8|13050.1|13027.9|13026.9|10314
1675126800000|2023-01-31 01:00:00|13030.7|13029.7|13014|13013|13031.7|13030.2|13011.9|13010.9|9041
1675130400000|2023-01-31 02:00:00|13013.4|13012.7|13019.5|13017.5|13021|13019.7|13006.8|13005.3|7328
1675134000000|2023-01-31 03:00:00|13019.4|13017.4|13025|13024|13027.7|13026.3|13015.6|13014.1|5700
1675137600000|2023-01-31 04:00:00|13024.9|13023.9|13032.8|13030.6|13041.2|13040|13017.1|13015.8|5820
1675141200000|2023-01-31 05:00:00|13032.1|13030.5|13019.2|13018.2|13034.4|13033|13014.3|13013.2|5660
1675144800000|2023-01-31 06:00:00|13019.4|13017.9|13026.1|13025.1|13028.4|13027.1|13015.2|13014.2|6032
1675148400000|2023-01-31 07:00:00|13025.5|13024.5|13015.8|13014.2|13031.8|13030.6|13004.7|13003.7|8227
1675152000000|2023-01-31 08:00:00|13015.6|13014.6|13039.3|13038.3|13041.3|13040.2|13008|13007|10634
1675155600000|2023-01-31 09:00:00|13038.9|13037.9|13039.8|13038.8|13043.9|13042.6|13023.6|13022.4|7776
1675159200000|2023-01-31 10:00:00|13039.9|13038.9|13040.4|13038.9|13049.1|13048.1|13034.6|13033.3|6847
1675162800000|2023-01-31 11:00:00|13040.5|13038.8|13044.2|13042.6|13046.8|13045.4|13032.1|13030.9|6359
1675166400000|2023-01-31 12:00:00|13044.4|13043.4|13044.1|13043.1|13050.3|13049.3|13034.7|13033.8|4912
1675170000000|2023-01-31 13:00:00|13044|13043|12990.3|12988.8|13044.9|13043.9|12981.3|12980.3|13101
1675173600000|2023-01-31 14:00:00|12990.4|12988.7|12985.4|12983.9|12998.3|12997.1|12976.9|12975.9|11219
1675177200000|2023-01-31 15:00:00|12985.1|12984.1|13004.5|13003.5|13022.6|13021.6|12975.1|12974.1|12295
1675180800000|2023-01-31 16:00:00|13004.6|13003.6|13018.6|13017.6|13022.7|13021.7|13000.9|12999.9|7510
1675184400000|2023-01-31 17:00:00|13018.7|13017.7|13020.1|13019.1|13036.2|13035.2|13018.6|13017.4|5077
1675188000000|2023-01-31 18:00:00|13020|13019|13014.4|13013.4|13023.8|13022.8|13010.3|13009.1|3908
1675191600000|2023-01-31 19:00:00|13014.9|13013.9|13018.1|13017.1|13021.2|13020.2|13007.2|13006.1|3530
1675195200000|2023-01-31 20:00:00|13016.8|13015.8|13014.2|13013.2|13023.8|13022.7|13013.5|13012.4|4292
1675198800000|2023-01-31 21:00:00|13014.4|13012.9|13012.1|13006.1|13020.1|13018.7|13009.5|13005.8|3963
1675202400000|2023-01-31 22:00:00|13012.4|13006.4|13011.9|13006.5|13012.4|13007.7|13008.6|13002.6|966
1675206000000|2023-01-31 23:00:00|13012.4|13006.4|13012.2|13010.7|13014.5|13012.9|13004.5|13003.1|5301
1675209600000|2023-02-01 00:00:00|13011.7|13010.4|12993.4|12991.8|13021.3|13020|12986.7|12985.6|6601
1675213200000|2023-02-01 01:00:00|12993.1|12991.2|13002.6|13001.6|13003.2|13002|12988|12986.7|6641
1675216800000|2023-02-01 02:00:00|13002.7|13001.7|13002.7|13001.7|13012.4|13010.9|12999.4|12998|5143
1675220400000|2023-02-01 03:00:00|13003.1|13002.1|13001.9|13000.9|13007.9|13006.7|12998.7|12997.5|3774
1675224000000|2023-02-01 04:00:00|13001.8|13000.8|13026.2|13024.6|13028|13026.6|13001.4|13000.2|5077
1675227600000|2023-02-01 05:00:00|13026.6|13025.1|13030|13029|13032.8|13031.8|13021.1|13020.1|4955
1675231200000|2023-02-01 06:00:00|13030.1|13029.1|13028.8|13026.1|13033.6|13032.3|13019.6|13018.4|4870
1675234800000|2023-02-01 07:00:00|13028.6|13026.2|13018.2|13017.2|13042|13040.6|13015.2|13014.2|7535
1675238400000|2023-02-01 08:00:00|13018.1|13017.1|12995|12994|13024.5|13023.2|12992.8|12991.3|10036
1675242000000|2023-02-01 09:00:00|12994.9|12993.9|12988.4|12987.4|12999.2|12997.8|12980.7|12979.7|9465
1675245600000|2023-02-01 10:00:00|12986.6|12985.6|12983.4|12981.9|12997.1|12996.1|12978.4|12977.4|7638
1675249200000|2023-02-01 11:00:00|12983.1|12982.1|12981.5|12980.5|12986.4|12985|12971.9|12970.7|7689
1675252800000|2023-02-01 12:00:00|12981.7|12980.2|12985.4|12984.4|12987|12986|12967|12966|4232
1675256400000|2023-02-01 13:00:00|12985.3|12984.3|12938.5|12937.5|12987.1|12985.6|12931.7|12930.7|10622
1675260000000|2023-02-01 14:00:00|12938.3|12937.3|12934.4|12930.5|12954.7|12953.7|12930.2|12929.2|9707
1675263600000|2023-02-01 15:00:00|12932.6|12928.1|12925.6|12924.9|12969.5|12967.6|12919.1|12918.1|12910
1675267200000|2023-02-01 16:00:00|12925.9|12925.2|12928.1|12927.1|12937.2|12936.2|12923.2|12922.2|6534
1675270800000|2023-02-01 17:00:00|12928.2|12927.2|12923.9|12922.9|12934|12932.9|12923.6|12922.6|4371
1675274400000|2023-02-01 18:00:00|12923.8|12922.8|12937.2|12931.2|12946.6|12944.9|12923.6|12922.6|5622
1675278000000|2023-02-01 19:00:00|12936.9|12930.9|12877.2|12876|12988.2|12987.2|12855.1|12853.6|29051
1675281600000|2023-02-01 20:00:00|12876.2|12875.2|12883.7|12881.9|12916.5|12915.1|12866.2|12864.8|20514
1675285200000|2023-02-01 21:00:00|12883.4|12881.6|12900.6|12894.6|12908.7|12907|12882.6|12880.8|8212
1675288800000|2023-02-01 22:00:00|12899.6|12893.6|12895.4|12889.4|12904.7|12898.7|12891|12885|2584
1675292400000|2023-02-01 23:00:00|12895.3|12889.3|12862.1|12859.8|12895.9|12889.9|12844.2|12840.2|11114
1675296000000|2023-02-02 00:00:00|12861.2|12859.7|12846.8|12845|12863.8|12862.1|12818.7|12816.8|13716
1675299600000|2023-02-02 01:00:00|12846.9|12845.2|12861.3|12859.6|12877.2|12875.9|12843.7|12842.7|10825
1675303200000|2023-02-02 02:00:00|12861.4|12859.7|12852.8|12851.8|12865.1|12863.7|12851|12850|7686
1675306800000|2023-02-02 03:00:00|12853|12852|12861.5|12859.9|12863.5|12862.4|12845.7|12844.5|6123
1675310400000|2023-02-02 04:00:00|12861.7|12860.1|12845.9|12844.3|12862.2|12861.2|12840.5|12839.1|5064
1675314000000|2023-02-02 05:00:00|12845.8|12844.2|12861.2|12859.6|12862.1|12860.8|12840.5|12839.5|7045
1675317600000|2023-02-02 06:00:00|12860.6|12859.3|12867.5|12865.3|12879.8|12878.3|12857|12856|6773
1675321200000|2023-02-02 07:00:00|12867.1|12865.4|12866.9|12865.2|12871.4|12870.6|12854.6|12853.5|8559
1675324800000|2023-02-02 08:00:00|12866.4|12865.4|12890.3|12888.7|12914.6|12912.6|12856.1|12855.1|10333
1675328400000|2023-02-02 09:00:00|12890.2|12888.6|12892.8|12891.8|12912.3|12910.9|12881.4|12879.9|12058
1675332000000|2023-02-02 10:00:00|12892.7|12891.7|12891.2|12890.2|12902|12900.8|12884.6|12883.5|8094
1675335600000|2023-02-02 11:00:00|12891.1|12890.1|12873.1|12871.8|12892.8|12891.4|12868.3|12867.3|7699
1675339200000|2023-02-02 12:00:00|12873|12871.9|12841.5|12840.5|12881.2|12879.9|12831|12830|13086
1675342800000|2023-02-02 13:00:00|12841.4|12840.4|12842.7|12841.7|12850.3|12848.2|12808.8|12807.8|16824
1675346400000|2023-02-02 14:00:00|12843.1|12841.5|12868.2|12867.2|12877.5|12876.5|12809.3|12808.4|15814
1675350000000|2023-02-02 15:00:00|12869.8|12867.8|12842.4|12841.4|12892.4|12891.1|12835.6|12834.5|13942
1675353600000|2023-02-02 16:00:00|12842.7|12841.1|12845.5|12844.5|12855.9|12854.9|12825.1|12824.1|9296
1675357200000|2023-02-02 17:00:00|12845.4|12844.4|12849.4|12848.4|12854.1|12853.3|12831.6|12830.6|6266
1675360800000|2023-02-02 18:00:00|12849.5|12848.5|12853.4|12852.4|12860.3|12859.1|12842.4|12841.2|5632
1675364400000|2023-02-02 19:00:00|12853.5|12852.5|12864.5|12863|12868.2|12866.9|12848.1|12847.1|6179
1675368000000|2023-02-02 20:00:00|12864.2|12862.9|12875.8|12874.8|12877.2|12876|12862.9|12861.6|5160
1675371600000|2023-02-02 21:00:00|12875.9|12874.9|12872.7|12866.7|12876.5|12875.2|12866.2|12864.7|4509
1675375200000|2023-02-02 22:00:00|12872.6|12866.6|12867.3|12861.3|12873.3|12867.3|12866.7|12860.7|10427
1675378800000|2023-02-02 23:00:00|12868.2|12862.2|12877.6|12875.7|12877.8|12876.1|12861.1|12858.2|6938
1675382400000|2023-02-03 00:00:00|12877.8|12875.9|12862.9|12861.9|12883.6|12882.2|12854.2|12852.9|10549
1675386000000|2023-02-03 01:00:00|12863|12862|12871.2|12870.2|12879.4|12878.2|12857.4|12856|7488
1675389600000|2023-02-03 02:00:00|12871.1|12870.1|12857.8|12856.3|12871.6|12870.6|12854.6|12853.4|6461
1675393200000|2023-02-03 03:00:00|12857.5|12856.5|12856.7|12855.7|12859.8|12858.4|12845.1|12844.1|5591
1675396800000|2023-02-03 04:00:00|12856.6|12855.6|12853.9|12852.9|12861.8|12860.8|12851.5|12850.3|5264
1675400400000|2023-02-03 05:00:00|12854.1|12852.6|12861.6|12860.6|12865.9|12864.9|12851.2|12850.1|5924
1675404000000|2023-02-03 06:00:00|12861.7|12860.7|12857.1|12855.3|12866.5|12865.5|12854.9|12853.9|5927
1675407600000|2023-02-03 07:00:00|12856.7|12855.1|12862.1|12860.4|12870.2|12869|12848.2|12847.2|9405
1675411200000|2023-02-03 08:00:00|12861.7|12860.3|12871.5|12870.5|12872.9|12871.9|12859.9|12858.7|7807
1675414800000|2023-02-03 09:00:00|12871.3|12870.6|12856.5|12855.5|12871.5|12870.6|12855.6|12854.4|6321
1675418400000|2023-02-03 10:00:00|12856.6|12855.6|12847.7|12846.7|12862.1|12860.7|12843.4|12842|5765
1675422000000|2023-02-03 11:00:00|12847.6|12846.6|12840.2|12839.2|12850.9|12849.6|12837.5|12836|5391
1675425600000|2023-02-03 12:00:00|12840.1|12839.1|12843.7|12842.7|12847.2|12846.2|12833.4|12832.4|4586
1675429200000|2023-02-03 13:00:00|12844|12843|12995.6|12994|13021.2|13020|12837.5|12836.5|21024
1675432800000|2023-02-03 14:00:00|12995.3|12994.3|13035.2|13032.4|13048.2|13047.2|12985.8|12984.7|19497
1675436400000|2023-02-03 15:00:00|13052.3|13046.3|13107.4|13106.4|13118.5|13117.5|13052.3|13046.3|13175
1675440000000|2023-02-03 16:00:00|13107.7|13107|13108.4|13107.4|13110.2|13108.9|13084.3|13082.9|8498
1675443600000|2023-02-03 17:00:00|13108.8|13107.2|13105.6|13104.6|13120.3|13119.2|13095.4|13094.2|6326
1675447200000|2023-02-03 18:00:00|13105.9|13104.9|13111.6|13110.6|13117.3|13116.1|13097.2|13096.2|6142
1675450800000|2023-02-03 19:00:00|13111.5|13110.5|13106.4|13105.4|13116.2|13115|13103.5|13102.1|5483
1675454400000|2023-02-03 20:00:00|13106|13105|13115.2|13113.7|13116.9|13115.4|13105.4|13104.1|4293
1675458000000|2023-02-03 21:00:00|13115.3|13114.3|13120.1|13119.1|13123.1|13120.3|13114.1|13112.6|2285
1675630800000|2023-02-05 21:00:00|13240.4|13235.1|13251.6|13243.3|13263.4|13252.8|13236.2|13229.4|353
1675634400000|2023-02-05 22:00:00|13252.2|13244|13192.4|13185.4|13254.5|13246.3|13173.3|13165.6|2118
1675638000000|2023-02-05 23:00:00|13192.9|13185.9|13207.7|13205.4|13208.9|13205.6|13152.5|13149.9|9159
1675641600000|2023-02-06 00:00:00|13207.9|13205.7|13230.2|13228.7|13239.8|13237.8|13189.9|13187.6|10511
1675645200000|2023-02-06 01:00:00|13230.4|13228.5|13228.7|13227.1|13233.6|13232.1|13207.3|13206.3|6624
1675648800000|2023-02-06 02:00:00|13229|13227.5|13205.1|13203.5|13238.2|13237.2|13175.2|13172.2|7769
1675652400000|2023-02-06 03:00:00|13205.2|13203.3|13190.9|13189.2|13210.2|13209|13180.8|13179.4|7209
1675656000000|2023-02-06 04:00:00|13189.7|13188.7|13168.7|13167.7|13201.6|13199|13168.5|13165.6|6335
1675659600000|2023-02-06 05:00:00|13168.9|13167.9|13173.8|13172.2|13183.3|13181.6|13158.7|13157.7|6018
1675663200000|2023-02-06 06:00:00|13173.7|13172.1|13183.4|13182.4|13194.3|13193|13168.5|13166.7|5447
1675666800000|2023-02-06 07:00:00|13182.5|13181.5|13179|13178|13189.2|13188.2|13162.5|13161.5|6589
1675670400000|2023-02-06 08:00:00|13179.4|13178.4|13182.2|13180.5|13210.2|13209.2|13159.4|13158.2|8081
1675674000000|2023-02-06 09:00:00|13182.4|13180.7|13194.9|13193.9|13203.4|13201.7|13176.3|13175.3|7474
1675677600000|2023-02-06 10:00:00|13195|13194|13223.5|13222.5|13229.7|13228.7|13192|13191|7157
1675681200000|2023-02-06 11:00:00|13223.9|13222.9|13208.5|13207.5|13229.7|13228.7|13207.2|13206.2|5280
1675684800000|2023-02-06 12:00:00|13208.4|13207.4|13210.5|13209.5|13214.2|13213.2|13193|13192|4463
1675688400000|2023-02-06 13:00:00|13210.9|13209.9|13255.7|13254.7|13261.3|13260.3|13203.8|13202.8|7217
1675692000000|2023-02-06 14:00:00|13256|13255|13259.4|13258.4|13267.5|13266.5|13239|13238.2|7798
1675695600000|2023-02-06 15:00:00|13259.3|13258.3|13285.2|13284.5|13287.5|13286.7|13258.8|13257.8|7089
1675699200000|2023-02-06 16:00:00|13285.1|13284.4|13276.2|13275.2|13290.3|13289.6|13268.9|13267.9|6191
1675702800000|2023-02-06 17:00:00|13276.3|13275.3|13277.9|13276.9|13291|13289.5|13269.9|13268.9|4617
1675706400000|2023-02-06 18:00:00|13277.4|13276.7|13261.9|13260.9|13279.6|13278.5|13261.1|13260.1|3308
1675710000000|2023-02-06 19:00:00|13262|13261|13252.4|13251.4|13262.9|13261.9|13245.1|13243.9|3220
1675713600000|2023-02-06 20:00:00|13253|13251.5|13263|13261.2|13269.1|13266.8|13250.4|13249.4|2672
1675717200000|2023-02-06 21:00:00|13263.6|13261.7|13269.8|13263.8|13269.8|13265.6|13260.7|13259.7|2224
1675720800000|2023-02-06 22:00:00|13269.6|13263.6|13265.8|13259.9|13271.2|13265.2|13257.1|13251.1|4822
1675724400000|2023-02-06 23:00:00|13264.6|13258.6|13263.3|13262.3|13272.1|13270.1|13258.5|13257.3|2897
1675728000000|2023-02-07 00:00:00|13263.2|13262.2|13254.5|13253.5|13263.2|13262.2|13239.9|13238.6|5636
1675731600000|2023-02-07 01:00:00|13254.8|13253.3|13230.3|13229.3|13256|13254.9|13224.1|13222.3|5953
1675735200000|2023-02-07 02:00:00|13230.2|13229.2|13236.3|13235.3|13238.8|13237.8|13226.2|13224.7|4777
1675738800000|2023-02-07 03:00:00|13236.2|13235.2|13228|13227|13238.2|13236.7|13215.3|13214|5580
1675742400000|2023-02-07 04:00:00|13228.3|13226.8|13227.2|13226.2|13241.7|13240|13225.1|13224|4694
1675746000000|2023-02-07 05:00:00|13227.1|13226.1|13226.2|13225.2|13235.2|13234|13221.6|13220.4|4089
1675749600000|2023-02-07 06:00:00|13226.1|13225.1|13210.5|13209.5|13228.1|13227.1|13203.3|13202.3|5886
1675753200000|2023-02-07 07:00:00|13210.8|13209.8|13217.2|13216.2|13222.2|13221.1|13199.8|13198.2|7591
1675756800000|2023-02-07 08:00:00|13216.7|13215.7|13189.9|13188.9|13232.9|13231.9|13172.1|13170|9923
1675760400000|2023-02-07 09:00:00|13189.5|13188.5|13181.6|13179.9|13193.5|13192.5|13170|13168.7|7995
1675764000000|2023-02-07 10:00:00|13181.3|13179.8|13196.5|13195.5|13197.2|13196.2|13177.7|13176.2|6210
1675767600000|2023-02-07 11:00:00|13196.6|13195.6|13216.4|13215.4|13225.2|13224.2|13195.7|13194.7|7100
1675771200000|2023-02-07 12:00:00|13215.9|13214.9|13201.9|13200.9|13217.5|13216.5|13200.1|13199.4|5296
1675774800000|2023-02-07 13:00:00|13202|13201|13189.6|13188.6|13214.9|13213.9|13181.3|13180.3|8190
1675778400000|2023-02-07 14:00:00|13190|13189|13199.3|13198.3|13207.8|13206.4|13184|13183|7401
1675782000000|2023-02-07 15:00:00|13199.2|13198.2|13124.9|13123.9|13207.2|13206.2|13122.5|13121.5|7859
1675785600000|2023-02-07 16:00:00|13125|13124|13137.8|13136.8|13140.9|13139.8|13113.6|13112.6|7720
1675789200000|2023-02-07 17:00:00|13138.2|13137.2|13057.9|13055.8|13143.7|13142|13048.5|13046.8|9574
1675792800000|2023-02-07 18:00:00|13058|13056.4|13136|13134.4|13148.8|13147.4|13050.4|13048.7|13793
1675796400000|2023-02-07 19:00:00|13135.9|13134.9|13109.7|13108.7|13140.3|13139.3|13101.4|13100.3|9043
1675800000000|2023-02-07 20:00:00|13109.4|13108.4|13109.8|13108.1|13125.8|13124.4|13102.4|13101.2|6222
1675803600000|2023-02-07 21:00:00|13109.9|13108.3|13111.6|13105.6|13114.7|13113.2|13105.4|13102.6|4027
1675807200000|2023-02-07 22:00:00|13112.2|13106.2|13109.5|13103.5|13119.9|13113.9|13107.1|13102.2|8855
1675810800000|2023-02-07 23:00:00|13108.9|13102.9|13106.7|13104.9|13115.3|13112.8|13102.8|13101.4|5905
1675814400000|2023-02-08 00:00:00|13106.6|13105|13086.7|13085.2|13108.9|13107.5|13073|13071.8|6748
1675818000000|2023-02-08 01:00:00|13086.8|13085.3|13121.2|13119.3|13124.5|13123|13081.7|13080.2|7758
1675821600000|2023-02-08 02:00:00|13121.3|13119.4|13120.8|13119.2|13138.9|13137.7|13119.7|13118.3|6750
1675825200000|2023-02-08 03:00:00|13120.1|13119.3|13113.1|13112.1|13125.4|13123.8|13108|13107|5262
1675828800000|2023-02-08 04:00:00|13113.2|13112.2|13115.7|13114.7|13120.5|13119.2|13104.4|13102.6|5242
1675832400000|2023-02-08 05:00:00|13115.8|13114.8|13110.5|13108.9|13123.8|13122.6|13108.3|13107.2|3696
1675836000000|2023-02-08 06:00:00|13110.6|13108.8|13118.9|13117.9|13127.7|13126.7|13101|13100|5946
1675839600000|2023-02-08 07:00:00|13119.1|13117.6|13090|13088.5|13138.1|13136.9|13085.9|13084.9|9247
1675843200000|2023-02-08 08:00:00|13089.6|13088.6|13083.7|13082.7|13102.2|13100.9|13081.4|13080.4|9847
1675846800000|2023-02-08 09:00:00|13083.8|13082.8|13067.7|13066.7|13087.6|13086.6|13060.2|13059.2|8286
1675850400000|2023-02-08 10:00:00|13067.6|13066.6|13081.4|13080.4|13097.1|13096.1|13067.6|13066.6|6321
1675854000000|2023-02-08 11:00:00|13081.3|13080.3|13086.2|13084.5|13088|13086.7|13065.6|13064.6|5674
1675857600000|2023-02-08 12:00:00|13086.6|13084.8|13107.6|13106.6|13108.8|13107.7|13075|13073.8|5781
1675861200000|2023-02-08 13:00:00|13107.3|13106.3|13125.8|13124.8|13134.1|13132.2|13103.8|13102.8|6994
1675864800000|2023-02-08 14:00:00|13125.9|13124.9|13138.8|13137.8|13149.1|13148.1|13109.2|13107.8|7955
1675868400000|2023-02-08 15:00:00|13138.6|13137.6|13145.5|13144.5|13154.4|13153.4|13133.4|13132.4|7361
1675872000000|2023-02-08 16:00:00|13145.2|13144.2|13127.8|13126.8|13146.9|13145.9|13123.1|13122.1|6020
1675875600000|2023-02-08 17:00:00|13127.6|13126.9|13126.8|13125.8|13131.3|13130.3|13115.8|13114.8|5001
1675879200000|2023-02-08 18:00:00|13126.4|13125.7|13125.9|13124.9|13134.7|13133.7|13109.1|13108.1|5967
1675882800000|2023-02-08 19:00:00|13125.8|13124.8|13136.9|13135.9|13137.1|13136.1|13121.7|13120.7|4298
1675886400000|2023-02-08 20:00:00|13137|13136|13144.1|13143.1|13147.2|13145.9|13134.6|13133.6|3201
1675890000000|2023-02-08 21:00:00|13143.7|13143|13143.8|13137.8|13147.1|13145.3|13139.8|13136.2|2834
1675893600000|2023-02-08 22:00:00|13143.4|13137.4|13137.1|13131.5|13147.2|13141.2|13136.8|13131.1|6212
1675897200000|2023-02-08 23:00:00|13137.2|13131.4|13140.1|13138.4|13141.5|13139.9|13131.2|13128.7|3914
1675900800000|2023-02-09 00:00:00|13140.3|13139.1|13151.9|13150.4|13157.3|13156.3|13124.1|13122.8|6321
1675904400000|2023-02-09 01:00:00|13151.6|13150.3|13153.6|13151.9|13183.5|13182|13149.1|13148|7798
1675908000000|2023-02-09 02:00:00|13153.5|13152|13143.6|13142.6|13155.6|13154.5|13137.8|13136.8|4991
1675911600000|2023-02-09 03:00:00|13143.7|13142.2|13141.3|13139.8|13146.7|13145.7|13131.6|13130.5|4647
1675915200000|2023-02-09 04:00:00|13141.1|13140.1|13143.3|13141.7|13146.6|13145.4|13131.4|13130.3|3295
1675918800000|2023-02-09 05:00:00|13142.9|13141.9|13139.1|13137.1|13177.1|13171.7|13080.7|13074.7|5201
1675922400000|2023-02-09 06:00:00|13138.5|13136.7|13128.2|13126.6|13144.6|13142.6|13115.8|13113.5|7625
1675926000000|2023-02-09 07:00:00|13128.1|13126.4|13115.4|13114.4|13137.7|13136.7|13110.4|13109.4|8313
1675929600000|2023-02-09 08:00:00|13115.3|13114.3|13096.6|13095.6|13116|13115|13087.9|13086.9|8001
1675933200000|2023-02-09 09:00:00|13096.5|13095.5|13084.8|13083.8|13103.8|13102.7|13081.4|13080.4|6588
1675936800000|2023-02-09 10:00:00|13084.5|13083.5|13085.2|13084.2|13092|13090.9|13075|13074|6508
1675940400000|2023-02-09 11:00:00|13084.7|13083.7|13092|13091|13112|13111|13084.6|13083.6|5956
1675944000000|2023-02-09 12:00:00|13092.1|13091.1|13079.9|13078.9|13096.1|13095.2|13067.8|13066.8|5122
1675947600000|2023-02-09 13:00:00|13079.8|13078.8|13040.9|13039.9|13087.8|13086.8|13034.9|13033.9|8179
1675951200000|2023-02-09 14:00:00|13041|13040|13067.7|13066.7|13074.4|13073.4|13041|13040|8223
1675954800000|2023-02-09 15:00:00|13067.8|13066.8|13091.4|13090.4|13096.6|13095.6|13064.1|13063.1|7899
1675958400000|2023-02-09 16:00:00|13091.3|13090.6|13099.1|13098.1|13117.1|13116.1|13091.2|13090.4|7096
1675962000000|2023-02-09 17:00:00|13099.6|13098.6|13115.7|13114.7|13131.1|13130.1|13094.9|13093.9|5216
1675965600000|2023-02-09 18:00:00|13116.3|13115.3|13144.6|13143.6|13147.1|13146.1|13114.4|13113.4|6469
1675969200000|2023-02-09 19:00:00|13145.3|13144.3|13158|13157|13160.3|13159.4|13137.8|13136.6|6155
1675972800000|2023-02-09 20:00:00|13157.9|13156.9|13162.5|13161.5|13165.7|13164.7|13153.4|13152.4|4470
1675976400000|2023-02-09 21:00:00|13163|13162|13160.3|13154.3|13164.5|13163.1|13153|13150.2|3895
1675980000000|2023-02-09 22:00:00|13160.2|13154.2|13149.3|13143.3|13164|13158|13140.2|13134.2|11800
1675983600000|2023-02-09 23:00:00|13149.4|13143.4|13152.9|13151|13155|13153.2|13139.8|13135.3|4876
1675987200000|2023-02-10 00:00:00|13153.2|13152.2|13157.5|13155.9|13177.8|13176.4|13152.9|13151.3|8190
1675990800000|2023-02-10 01:00:00|13157.4|13155.6|13163|13162|13189.7|13188.1|13156.5|13155.4|8151
1675994400000|2023-02-10 02:00:00|13163.3|13161.7|13169.8|13168.2|13171.3|13170.1|13150.5|13149.5|6515
1675998000000|2023-02-10 03:00:00|13169.9|13168.1|13177.3|13175.8|13179.4|13178.2|13161.5|13160.5|7307
1676001600000|2023-02-10 04:00:00|13177.2|13175.7|13172.7|13171.2|13181.4|13179.7|13162.3|13160.9|6644
1676005200000|2023-02-10 05:00:00|13172.4|13171.1|13156.2|13154.6|13181.9|13180.4|13151|13147.1|8137
1676008800000|2023-02-10 06:00:00|13156.8|13154.5|13158.2|13157.2|13164.2|13163|13143.8|13142.1|6747
1676012400000|2023-02-10 07:00:00|13158.5|13156.8|13045.9|13044.3|13164|13162.8|13038.2|13037.2|12441
1676016000000|2023-02-10 08:00:00|13046.1|13044.2|13034.3|13032.5|13063.8|13061.6|12981.4|12979.8|13571
1676019600000|2023-02-10 09:00:00|13034|13032.3|13094.4|13093.4|13142.6|13139.9|13028.3|13026.2|12884
1676023200000|2023-02-10 10:00:00|13095|13093.3|13089.6|13088.6|13118.9|13117.2|13082.4|13081.2|8264
1676026800000|2023-02-10 11:00:00|13090.8|13089.2|13084.5|13082.8|13107|13105.9|13074.8|13073.8|7662
1676030400000|2023-02-10 12:00:00|13084.3|13082.7|13094|13092.4|13108|13107|13076.5|13075.4|6734
1676034000000|2023-02-10 13:00:00|13094.1|13093.1|13072.6|13071.1|13096.2|13095.2|13058.5|13057.5|8793
1676037600000|2023-02-10 14:00:00|13072.2|13071.2|13102.3|13099.7|13110.2|13109.1|13063.7|13062.4|9439
1676041200000|2023-02-10 15:00:00|13107.5|13102.9|13133.4|13132.4|13140.6|13139.6|13106.9|13102.9|9456
1676044800000|2023-02-10 16:00:00|13133.8|13132.8|13151.4|13150.4|13158.1|13157.1|13130.5|13129.5|6565
1676048400000|2023-02-10 17:00:00|13151.6|13150.1|13150.1|13149.1|13153.5|13152.7|13140.6|13139.6|5264
1676052000000|2023-02-10 18:00:00|13150.2|13149.5|13155.8|13154.8|13157.3|13156.2|13143.7|13142.7|4108
1676055600000|2023-02-10 19:00:00|13155.7|13154.7|13151.6|13150.6|13160.5|13159.5|13147.7|13146.7|4109
1676059200000|2023-02-10 20:00:00|13151.7|13150.7|13142.2|13140.4|13154.2|13152.9|13139.1|13137.8|4206
1676062800000|2023-02-10 21:00:00|13142|13141|13143.6|13142.6|13153.4|13147.4|13137.2|13136.2|2349
1676235600000|2023-02-12 21:00:00|13148.3|13137.7|13139.9|13127.9|13148.3|13138.2|13117.2|13105.2|93
1676239200000|2023-02-12 22:00:00|13136.1|13124.1|13147.1|13141.6|13152.9|13146.9|13131.7|13119.7|389
1676242800000|2023-02-12 23:00:00|13147.6|13141.4|13156.5|13154.8|13166.2|13164.4|13144.9|13138.9|4724
1676246400000|2023-02-13 00:00:00|13156.4|13154.7|13170.4|13169.4|13174.8|13173.8|13145.4|13143.9|6522
1676250000000|2023-02-13 01:00:00|13170.3|13169.3|13168.7|13167.7|13194.6|13193|13165.7|13164.7|5995
1676253600000|2023-02-13 02:00:00|13168.8|13167.8|13174.7|13173.7|13184.3|13183|13166.3|13165.3|3815
1676257200000|2023-02-13 03:00:00|13174.8|13173.8|13203.3|13202.3|13214.2|13213.2|13174.8|13173.7|5050
1676260800000|2023-02-13 04:00:00|13203.2|13202.2|13214.3|13213.3|13218.1|13217|13203.2|13202.2|4705
1676264400000|2023-02-13 05:00:00|13214.7|13213.7|13219.4|13218.4|13222.1|13221.1|13211.2|13210.1|4381
1676268000000|2023-02-13 06:00:00|13219.5|13218.5|13223.1|13222.1|13231|13230|13211.6|13210|5521
1676271600000|2023-02-13 07:00:00|13223.5|13221.9|13213.7|13213|13229|13228|13202|13200.8|5925
1676275200000|2023-02-13 08:00:00|13213.4|13212.7|13244.6|13243.6|13249.3|13248.6|13213.4|13212.4|6878
1676278800000|2023-02-13 09:00:00|13244.7|13243.7|13268.9|13267.9|13277.4|13276.4|13238.9|13238.1|5774
1676282400000|2023-02-13 10:00:00|13269.3|13268.3|13256.8|13255.8|13273|13272|13252|13251.1|5012
1676286000000|2023-02-13 11:00:00|13256.7|13255.7|13268.9|13267.9|13269.5|13268.5|13251.2|13250.2|5159
1676289600000|2023-02-13 12:00:00|13268.5|13267.5|13243.7|13242.7|13277|13276|13236.1|13234.9|5180
1676293200000|2023-02-13 13:00:00|13243.8|13242.8|13271.6|13270.6|13282|13280.5|13238.7|13237.7|6728
1676296800000|2023-02-13 14:00:00|13271.5|13270.5|13257.5|13256.5|13288|13287|13256.7|13255.9|8015
1676300400000|2023-02-13 15:00:00|13257.4|13256.4|13280.7|13279.7|13281.3|13280.3|13253.3|13252.3|7132
1676304000000|2023-02-13 16:00:00|13280.6|13280|13272|13271|13291.5|13290.5|13271.7|13271|4632
1676307600000|2023-02-13 17:00:00|13272.1|13271.1|13258.2|13257.2|13272.2|13271.2|13248.7|13247.7|3349
1676311200000|2023-02-13 18:00:00|13258.3|13257.3|13250.6|13249.6|13260.2|13259.3|13243.9|13243.1|2934
1676314800000|2023-02-13 19:00:00|13250.5|13249.5|13247.1|13246.1|13252.2|13251.4|13238.8|13238|3053
1676318400000|2023-02-13 20:00:00|13247|13246.3|13229.4|13228.4|13247.3|13246.4|13227.3|13226.3|2831
1676322000000|2023-02-13 21:00:00|13229.5|13228.5|13244.9|13238.9|13248.1|13242.5|13226.3|13225.4|2430
1676325600000|2023-02-13 22:00:00|13245.1|13239.1|13244.5|13238.5|13250.8|13244.8|13242.2|13236.2|1993
1676329200000|2023-02-13 23:00:00|13244.8|13238.8|13234.4|13233.4|13250.4|13244.5|13222.9|13221.7|5462
1676332800000|2023-02-14 00:00:00|13234.8|13233.2|13214.7|13213.1|13238.1|13237|13211.8|13210.3|6784
1676336400000|2023-02-14 01:00:00|13214.8|13213.2|13206.1|13204.5|13218.4|13217.4|13200.5|13199.5|6345
1676340000000|2023-02-14 02:00:00|13205.8|13204.6|13216.3|13215.3|13220.9|13219.5|13192|13190.6|7015
1676343600000|2023-02-14 03:00:00|13216.2|13215.2|13204.1|13203.1|13217.8|13216.6|13200.6|13199.6|4107
1676347200000|2023-02-14 04:00:00|13204.3|13202.8|13197.3|13196.3|13207.7|13206.7|13196.3|13195.3|3406
1676350800000|2023-02-14 05:00:00|13197.5|13196.5|13187.4|13186.4|13198.9|13197.9|13179.4|13178.4|4286
1676354400000|2023-02-14 06:00:00|13188|13187|13195.7|13194.7|13207.4|13206|13183.9|13182.9|5384
1676358000000|2023-02-14 07:00:00|13195.8|13194.8|13209.4|13208.4|13211.4|13210.2|13185|13184|7327
1676361600000|2023-02-14 08:00:00|13208.3|13207.3|13202|13201|13214.7|13213.7|13193|13192|6445
1676365200000|2023-02-14 09:00:00|13201.8|13200.8|13202.6|13201.6|13208.8|13207.6|13191.8|13190.8|6184
1676368800000|2023-02-14 10:00:00|13202.9|13201.4|13226.2|13225.2|13235.3|13234.3|13199.8|13198.8|5951
1676372400000|2023-02-14 11:00:00|13226.3|13225.3|13223.7|13222.7|13234.2|13233.2|13216.4|13215.7|6387
1676376000000|2023-02-14 12:00:00|13223.8|13222.8|13202.9|13201.9|13228|13227|13202.6|13201.6|6583
1676379600000|2023-02-14 13:00:00|13203.2|13202.5|13227.2|13226.2|13294.5|13288.5|13151.6|13149.2|12618
1676383200000|2023-02-14 14:00:00|13227.5|13225.8|13274.5|13273.5|13314.2|13312.9|13211.4|13210.1|22432
1676386800000|2023-02-14 15:00:00|13273.5|13272.5|13283.2|13282.2|13296.1|13295|13230.9|13229.9|15231
1676390400000|2023-02-14 16:00:00|13283.1|13282.4|13306.2|13305.2|13311.2|13310.2|13271|13270|11986
1676394000000|2023-02-14 17:00:00|13306.1|13305.1|13308.6|13307.6|13332.1|13331.1|13302.2|13301.2|9010
1676397600000|2023-02-14 18:00:00|13308.7|13307.7|13311|13310|13311.7|13310.7|13285|13283.8|8167
1676401200000|2023-02-14 19:00:00|13311.1|13310.1|13305.4|13304.4|13323.2|13322.2|13303|13302.1|6064
1676404800000|2023-02-14 20:00:00|13305.5|13304.5|13304.3|13303.3|13311.2|13310.2|13300.7|13300|4594
1676408400000|2023-02-14 21:00:00|13304.5|13303.5|13317.4|13311.4|13318.1|13312.1|13302.2|13301.2|2578
1676412000000|2023-02-14 22:00:00|13317.5|13311.5|13310|13305.7|13319.7|13313.7|13308|13303|6633
1676415600000|2023-02-14 23:00:00|13311.2|13305.5|13300.2|13298.5|13314.3|13310.7|13296.9|13295.6|5212
1676419200000|2023-02-15 00:00:00|13300|13298.6|13272.1|13271.1|13307.2|13306.2|13267.4|13266.4|7629
1676422800000|2023-02-15 01:00:00|13272.2|13270.7|13263.1|13262.1|13283.7|13282.7|13255.1|13254|7527
1676426400000|2023-02-15 02:00:00|13263.3|13262.3|13283.6|13282|13286.7|13285.5|13262.9|13261.8|7401
1676430000000|2023-02-15 03:00:00|13283.5|13281.9|13305.1|13303.6|13308.7|13307.6|13279.5|13278.2|6937
1676433600000|2023-02-15 04:00:00|13304.7|13303.7|13310.7|13309.1|13318.5|13317.4|13300.3|13299.1|6301
1676437200000|2023-02-15 05:00:00|13310.6|13309.6|13310|13309|13315.5|13314.4|13299.8|13298.5|6303
1676440800000|2023-02-15 06:00:00|13310.1|13309.1|13332.6|13331|13340.4|13338.6|13297.2|13296|7507
1676444400000|2023-02-15 07:00:00|13332.3|13331.3|13335.3|13333.7|13344.4|13342.7|13319.6|13318.3|12458
1676448000000|2023-02-15 08:00:00|13334.9|13333.8|13344.3|13342.6|13344.5|13343.4|13325|13323.8|11885
1676451600000|2023-02-15 09:00:00|13344|13343|13337.2|13336.2|13349.5|13348.3|13325.6|13324.3|9244
1676455200000|2023-02-15 10:00:00|13337.5|13336|13338.7|13337.7|13340.5|13339.4|13321.2|13320.2|7226
1676458800000|2023-02-15 11:00:00|13338.8|13337.8|13345.3|13343.4|13349|13348|13332.1|13331|5714
1676462400000|2023-02-15 12:00:00|13345.1|13343.6|13368.1|13367.1|13373.5|13372.6|13342.8|13341.6|6015
1676466000000|2023-02-15 13:00:00|13368.9|13367.9|13390.9|13389.9|13414.7|13413.1|13364.4|13363|16740
1676469600000|2023-02-15 14:00:00|13391|13389.4|13414.7|13413.7|13418.7|13417.2|13386.7|13385.6|15280
1676473200000|2023-02-15 15:00:00|13414.8|13413.8|13427.9|13426.9|13433.2|13432.2|13405.1|13404.1|11763
1676476800000|2023-02-15 16:00:00|13428|13427|13423.2|13422.2|13434.1|13433.1|13415.9|13414.9|7789
1676480400000|2023-02-15 17:00:00|13423.1|13422.1|13429.7|13428.7|13436.6|13435.6|13419.8|13418.8|6206
1676484000000|2023-02-15 18:00:00|13429.5|13428.8|13430.8|13429.3|13436.2|13435|13419.6|13418.5|6472
1676487600000|2023-02-15 19:00:00|13430.6|13429|13417.9|13416.9|13430.9|13429.8|13414.4|13413.4|3679
1676491200000|2023-02-15 20:00:00|13417.4|13416.4|13411.6|13410.6|13420|13418.9|13411.5|13410.3|3654
1676494800000|2023-02-15 21:00:00|13411.9|13410.9|13418.3|13412.3|13419.7|13418.2|13409.6|13408.6|4037
1676498400000|2023-02-15 22:00:00|13418.5|13412.5|13403.7|13398.7|13421.7|13415.7|13395.1|13389.1|7072
1676502000000|2023-02-15 23:00:00|13403.8|13398.6|13391.3|13390.3|13407.5|13401.9|13388.3|13385.8|8072
1676505600000|2023-02-16 00:00:00|13391.1|13390.1|13411|13410|13413|13411.8|13378.3|13377.3|10282
1676509200000|2023-02-16 01:00:00|13411.1|13410.1|13386.5|13385.5|13417.3|13416.3|13382.7|13381.4|11680
1676512800000|2023-02-16 02:00:00|13386.4|13385.4|13374.8|13373.8|13388|13386.8|13364.4|13363.1|10476
1676516400000|2023-02-16 03:00:00|13375.1|13373.5|13376.8|13375.8|13382.9|13381.6|13365.6|13364.2|7906
1676520000000|2023-02-16 04:00:00|13376.9|13375.9|13385.1|13384.1|13385.7|13384.5|13374.9|13373.9|5356
1676523600000|2023-02-16 05:00:00|13384.9|13383.9|13390.4|13388.9|13399.4|13398.2|13384.9|13383.3|5509
1676527200000|2023-02-16 06:00:00|13389.9|13388.8|13394.6|13393.6|13400.6|13399.4|13384.1|13382.9|7062
1676530800000|2023-02-16 07:00:00|13394.5|13393.5|13378.1|13377.1|13401.9|13400.9|13372.4|13371.3|9955
1676534400000|2023-02-16 08:00:00|13378.2|13377.2|13383.6|13381.8|13391.2|13390.2|13361.1|13359.7|11385
1676538000000|2023-02-16 09:00:00|13383.5|13381.7|13388.1|13386.4|13397|13395.8|13368.1|13367.1|8479
1676541600000|2023-02-16 10:00:00|13387.9|13386.9|13394.2|13393.2|13396.2|13395|13379.5|13378.5|6672
1676545200000|2023-02-16 11:00:00|13394|13393|13379.7|13378.7|13399.2|13398.4|13378.5|13377.4|5750
1676548800000|2023-02-16 12:00:00|13379.8|13378.8|13391.3|13390.3|13396.8|13395.7|13377.6|13376.6|5282
1676552400000|2023-02-16 13:00:00|13391.4|13390.4|13426.6|13425.6|13435.3|13434.3|13386.9|13385.9|14795
1676556000000|2023-02-16 14:00:00|13426.5|13425.5|13435.6|13434.6|13446.8|13445.8|13411.4|13410.4|11529
1676559600000|2023-02-16 15:00:00|13435.7|13434.7|13420.4|13419.4|13445.8|13444.8|13406.3|13405.3|10650
1676563200000|2023-02-16 16:00:00|13420.2|13419.5|13395.7|13394.7|13423.3|13422.4|13386.2|13385.2|8361
1676566800000|2023-02-16 17:00:00|13395.8|13394.8|13391.9|13390.9|13403.8|13402.8|13380.5|13379.5|6444
1676570400000|2023-02-16 18:00:00|13392.1|13391.1|13382.2|13381.2|13400.3|13399.3|13375.8|13374.8|6443
1676574000000|2023-02-16 19:00:00|13382.3|13381.3|13383.9|13382.9|13385.1|13384.3|13370.2|13369.2|4837
1676577600000|2023-02-16 20:00:00|13383|13382.3|13387.6|13386.1|13404.5|13402.1|13373.3|13367.8|10531
1676581200000|2023-02-16 21:00:00|13387.5|13386.5|13397|13392.8|13398.5|13397.3|13382.5|13381.3|4039
1676584800000|2023-02-16 22:00:00|13396.8|13392.4|13401|13395|13404.5|13398.7|13396|13390|4517
1676588400000|2023-02-16 23:00:00|13401.3|13395.3|13408.5|13406.9|13418.3|13415.9|13400.6|13394.8|5512
1676592000000|2023-02-17 00:00:00|13408.7|13406.8|13424.4|13423.4|13432.7|13431.7|13407.1|13405.9|7168
1676595600000|2023-02-17 01:00:00|13424.6|13423.1|13464.2|13463.2|13468|13466.8|13422.2|13421.2|7367
1676599200000|2023-02-17 02:00:00|13464.1|13463.1|13460.3|13458.6|13470.3|13468.9|13451.9|13450.6|6654
1676602800000|2023-02-17 03:00:00|13460.2|13458.7|13466.8|13465.3|13472.5|13471.1|13457.3|13456.1|5508
1676606400000|2023-02-17 04:00:00|13466.5|13465.5|13467|13466|13481.4|13480.4|13464.9|13463.7|4762
1676610000000|2023-02-17 05:00:00|13467.2|13466.2|13475|13474|13476.7|13475.4|13464.8|13463.5|4758
1676613600000|2023-02-17 06:00:00|13474.9|13473.9|13476.4|13475.4|13478.7|13477.3|13471.1|13470|4298
1676617200000|2023-02-17 07:00:00|13476.5|13475.5|13480.6|13478.9|13490.2|13489.2|13464.3|13463.1|7911
1676620800000|2023-02-17 08:00:00|13480.5|13479.1|13487.5|13486.5|13503.6|13502.6|13480.3|13479|8732
1676624400000|2023-02-17 09:00:00|13487.6|13486.6|13483.6|13482.6|13498.1|13497.1|13470.8|13469.8|8441
1676628000000|2023-02-17 10:00:00|13484|13483|13493.4|13492.4|13496.2|13495.2|13481.5|13480.5|6490
1676631600000|2023-02-17 11:00:00|13493.6|13492.6|13504.5|13503.5|13512.4|13511.4|13491.2|13490.2|7284
1676635200000|2023-02-17 12:00:00|13504.4|13503.4|13485.9|13484.9|13504.9|13503.9|13473.6|13472.6|7101
1676638800000|2023-02-17 13:00:00|13485.2|13484.2|13464.5|13463.5|13486|13485|13454.2|13453.2|9194
1676642400000|2023-02-17 14:00:00|13464.8|13463.3|13461.2|13459.6|13469.1|13468.1|13446.6|13445.6|10585
1676646000000|2023-02-17 15:00:00|13460.6|13459.5|13434.8|13433.8|13461.5|13460.6|13407.6|13406.6|12708
1676649600000|2023-02-17 16:00:00|13434.9|13433.9|13422.5|13421.5|13441.9|13440.9|13414.3|13413.3|8644
1676653200000|2023-02-17 17:00:00|13422.9|13421.9|13427.2|13426.2|13427.9|13426.9|13407.9|13406.7|6708
1676656800000|2023-02-17 18:00:00|13427|13426.3|13424.4|13423.4|13430.5|13429.2|13419.8|13418.6|4702
1676660400000|2023-02-17 19:00:00|13424.3|13423.3|13414.8|13413.8|13424.8|13423.8|13411|13410.2|3989
1676664000000|2023-02-17 20:00:00|13414.9|13413.9|13419.5|13418.5|13419.9|13418.7|13406|13404.8|4820
1676667600000|2023-02-17 21:00:00|13419.6|13417.9|13416.2|13415.2|13422.2|13421.1|13413.7|13411.5|2622
1676840400000|2023-02-19 21:00:00|13434.4|13427.2|13431.1|13419.1|13434.8|13427.2|13424.5|13417.4|67
1676844000000|2023-02-19 22:00:00|13431.4|13419.4|13429.6|13423.6|13436|13430|13424.8|13419.1|3953
1676847600000|2023-02-19 23:00:00|13431|13425|13432.6|13430.5|13434.6|13433|13423.6|13421.3|6698
1676851200000|2023-02-20 00:00:00|13432.4|13430.7|13441|13440|13448.2|13447.2|13426.1|13425|6702
1676854800000|2023-02-20 01:00:00|13440.8|13440.1|13447.9|13446.9|13454.8|13453.5|13437.6|13436.6|6862
1676858400000|2023-02-20 02:00:00|13448.2|13446.7|13430.1|13429.1|13454.3|13453.1|13427.1|13425.8|7344
1676862000000|2023-02-20 03:00:00|13430|13429|13423.4|13421.7|13439.6|13438.3|13422|13420.9|7287
1676865600000|2023-02-20 04:00:00|13423.1|13421.9|13406.9|13405.9|13425.5|13424.3|13395.8|13394.1|8422
1676869200000|2023-02-20 05:00:00|13407|13406|13410|13409|13415.2|13414|13401.2|13399.9|6939
1676872800000|2023-02-20 06:00:00|13410.1|13409.1|13415|13414|13417.8|13416.5|13404.6|13403.2|10361
1676876400000|2023-02-20 07:00:00|13414.9|13413.9|13405.7|13404.1|13418.8|13417.8|13401|13400|7056
1676880000000|2023-02-20 08:00:00|13405.8|13404.5|13425.2|13424.2|13437.6|13436.6|13400|13399|8928
1676883600000|2023-02-20 09:00:00|13425.1|13424.1|13419.6|13418.6|13425.3|13424.3|13403.7|13402.4|7014
1676887200000|2023-02-20 10:00:00|13419.3|13418.3|13409.8|13408.8|13426.8|13426.1|13406.3|13405.3|5918
1676890800000|2023-02-20 11:00:00|13410|13409|13400.9|13399.9|13410.8|13410|13396.2|13395.2|4954
1676894400000|2023-02-20 12:00:00|13400.1|13399.1|13410|13409|13416|13415|13398.9|13397.6|4998
1676898000000|2023-02-20 13:00:00|13409.9|13408.9|13406.7|13405.7|13413.8|13412.8|13392.7|13391.7|5260
1676901600000|2023-02-20 14:00:00|13406.8|13405.8|13396.5|13395.5|13411.5|13410.3|13393.8|13392.4|5717
1676905200000|2023-02-20 15:00:00|13396.6|13395.6|13404.4|13403.4|13409.8|13408.8|13394|13392.8|4562
1676908800000|2023-02-20 16:00:00|13404.5|13403.5|13410.6|13409.1|13412|13410.8|13404.5|13403.5|2683
1676912400000|2023-02-20 17:00:00|13410.3|13409.3|13424.5|13422.9|13424.7|13423.8|13410.1|13408.9|3222
1676916000000|2023-02-20 18:00:00|13424.2|13423.2|13423.2|13421.5|13425.2|13423.9|13420.7|13418.8|4161
1676919600000|2023-02-20 19:00:00|13423.6|13421.6|13423.5|13422.5|13424.1|13422.7|13420|13418.5|1738
1676923200000|2023-02-20 20:00:00|13423.8|13422.3|13426.3|13425.3|13428.1|13427.1|13422.4|13421.1|2557
1676926800000|2023-02-20 21:00:00|13426.5|13425.5|13429.5|13423.5|13431.2|13429.2|13425.3|13422.8|1515
1676930400000|2023-02-20 22:00:00|13429.6|13423.6|13429.3|13424.5|13431.6|13426.5|13426.3|13420.8|3129
1676934000000|2023-02-20 23:00:00|13430.1|13424.1|13434.8|13433.2|13435|13433.5|13425|13423.6|3374
1676937600000|2023-02-21 00:00:00|13434.7|13433.4|13423.6|13422.6|13444.7|13443.2|13415.6|13414.6|7383
1676941200000|2023-02-21 01:00:00|13423.3|13422.3|13431.6|13430.6|13448.3|13447.3|13423.3|13422.3|6371
1676944800000|2023-02-21 02:00:00|13430.2|13429.2|13448|13447|13449.6|13448.1|13416.3|13415.2|6394
1676948400000|2023-02-21 03:00:00|13447.8|13446.8|13442.9|13441.9|13450.4|13449.2|13440.4|13439.4|6259
1676952000000|2023-02-21 04:00:00|13442.8|13441.8|13433.6|13432.1|13445.6|13444.4|13429.6|13427.9|3873
1676955600000|2023-02-21 05:00:00|13433.7|13432.2|13431.9|13430.9|13444.8|13443.6|13431.3|13430.3|4078
1676959200000|2023-02-21 06:00:00|13431.8|13430.8|13451.2|13450.2|13452|13451|13431.7|13430.7|4043
1676962800000|2023-02-21 07:00:00|13451.3|13450.3|13459.1|13458.1|13470.8|13469.8|13447.1|13446.1|5440
1676966400000|2023-02-21 08:00:00|13459.2|13458.2|13470.9|13469.9|13485.4|13484.4|13458.6|13457.6|8479
1676970000000|2023-02-21 09:00:00|13470.8|13469.8|13459.4|13458.4|13474.8|13473.8|13443.8|13442.8|9985
1676973600000|2023-02-21 10:00:00|13459.3|13458.3|13465.5|13464.5|13471.1|13470.1|13457.2|13456.2|6288
1676977200000|2023-02-21 11:00:00|13465.6|13464.6|13460.5|13459.5|13470.9|13469.9|13451.9|13450.9|4708
1676980800000|2023-02-21 12:00:00|13461|13460|13470.7|13469.7|13480.2|13479.2|13460.9|13459.9|4928
1676984400000|2023-02-21 13:00:00|13470.9|13469.9|13486.9|13485.9|13490.2|13489.2|13470|13469|8265
1676988000000|2023-02-21 14:00:00|13486.7|13485.7|13516.3|13515.3|13523.5|13522.5|13480.4|13479.4|11330
1676991600000|2023-02-21 15:00:00|13516.2|13515.2|13474.1|13473.1|13517.3|13516.3|13468.1|13467.1|12451
1676995200000|2023-02-21 16:00:00|13474.2|13473.2|13488|13487|13490.2|13489.2|13469.5|13468.5|8220
1676998800000|2023-02-21 17:00:00|13488.3|13487.3|13483.8|13482.8|13491.7|13490.7|13478.6|13477.6|5316
1677002400000|2023-02-21 18:00:00|13483.7|13482.7|13489.6|13488.6|13504.5|13503.5|13479.9|13478.9|4201
1677006000000|2023-02-21 19:00:00|13489.5|13488.5|13497.3|13496.3|13498.5|13497.5|13486.2|13485.2|3842
1677009600000|2023-02-21 20:00:00|13496.9|13495.9|13494.2|13493.2|13497|13496|13486.4|13485.4|2954
1677013200000|2023-02-21 21:00:00|13494.3|13493.3|13504.5|13498.5|13506|13502.6|13492.4|13491.4|1559
1677016800000|2023-02-21 22:00:00|13504.6|13498.6|13500|13494|13505.1|13499.1|13494.1|13488.1|2310
1677020400000|2023-02-21 23:00:00|13500.8|13494.8|13500.5|13498.5|13503.5|13501.7|13483.5|13481.8|5566
1677024000000|2023-02-22 00:00:00|13500.3|13498.8|13481.2|13480.2|13507.1|13505.7|13465|13464|8495
1677027600000|2023-02-22 01:00:00|13481.7|13480.7|13471.3|13470.3|13483.8|13482.7|13455.7|13454.7|8291
1677031200000|2023-02-22 02:00:00|13471.2|13470.2|13492.2|13491.2|13492.6|13491.2|13467.7|13466.3|7252
1677034800000|2023-02-22 03:00:00|13492.5|13491|13491|13490|13495.4|13494.4|13483.7|13482.4|4773
1677038400000|2023-02-22 04:00:00|13490.9|13489.9|13491|13490|13495.4|13494.4|13485|13484|3237
1677042000000|2023-02-22 05:00:00|13491.1|13490.1|13477.4|13476.4|13497.3|13496.3|13475.9|13474.9|3990
1677045600000|2023-02-22 06:00:00|13477.3|13476.3|13479.4|13478.4|13490.3|13489.3|13476.7|13475.7|4662
1677049200000|2023-02-22 07:00:00|13479.2|13478.2|13473.8|13472.8|13483|13482|13464.8|13463.8|6613
1677052800000|2023-02-22 08:00:00|13473.6|13472.6|13492.3|13491.3|13493.6|13492.6|13459.8|13458.8|8114
1677056400000|2023-02-22 09:00:00|13492.2|13491.2|13489.1|13488.1|13499.8|13498.8|13485.2|13484.2|7749
1677060000000|2023-02-22 10:00:00|13489|13488|13489.2|13488.2|13496.9|13495.9|13484.5|13483.5|6752
1677063600000|2023-02-22 11:00:00|13489.4|13488.4|13476.5|13475.5|13489.6|13488.6|13473.8|13472.8|6421
1677067200000|2023-02-22 12:00:00|13476.2|13475.2|13448.8|13447.8|13481|13480|13437.1|13436.1|8120
1677070800000|2023-02-22 13:00:00|13448.7|13447.7|13455.2|13454.2|13465.9|13464.9|13442.1|13441.1|8214
1677074400000|2023-02-22 14:00:00|13455.3|13454.3|13453.7|13452.7|13465.9|13464.9|13440|13439|8876
1677078000000|2023-02-22 15:00:00|13453.6|13452.6|13460.6|13459.6|13470.4|13469.4|13447.7|13446.7|9391
1677081600000|2023-02-22 16:00:00|13460.7|13459.7|13478.3|13477.3|13479.4|13478.4|13459.3|13458.3|7284
1677085200000|2023-02-22 17:00:00|13478.2|13477.2|13474.5|13473.5|13480.9|13479.9|13467.6|13466.6|4722
1677088800000|2023-02-22 18:00:00|13474.2|13473.2|13476.1|13470.1|13478.2|13477.2|13467.9|13466.9|5016
1677092400000|2023-02-22 19:00:00|13476|13470|13494.5|13493.5|13495.8|13494.8|13461.6|13460.6|12406
1677096000000|2023-02-22 20:00:00|13494|13493|13494.8|13493.8|13499.3|13498.3|13490.1|13489.1|4458
1677099600000|2023-02-22 21:00:00|13495.3|13494.3|13486.2|13480.2|13497.3|13496.3|13486.2|13480.2|2130
1677103200000|2023-02-22 22:00:00|13485.5|13479.5|13491.3|13485.3|13496.3|13490.3|13477.3|13471.3|5913
1677106800000|2023-02-22 23:00:00|13491.5|13485.5|13494.8|13492.8|13495.9|13494.6|13484.2|13482.4|4322
1677110400000|2023-02-23 00:00:00|13494.7|13492.9|13485.6|13484.6|13497.2|13495.9|13481|13479.9|4864
1677114000000|2023-02-23 01:00:00|13485.7|13484.7|13480.7|13479.1|13491|13489.7|13475|13473.7|6498
1677117600000|2023-02-23 02:00:00|13480.6|13479.4|13475.7|13474.7|13483.7|13482.4|13471.2|13470.2|4485
1677121200000|2023-02-23 03:00:00|13476|13474.3|13477.3|13476.3|13478.6|13477.4|13472|13470.8|4301
1677124800000|2023-02-23 04:00:00|13477.4|13476.4|13476.4|13475.4|13483|13482|13476.2|13475.2|2068
1677128400000|2023-02-23 05:00:00|13476.3|13475.3|13484.5|13483.5|13489.5|13488.5|13476.3|13475.3|3188
1677132000000|2023-02-23 06:00:00|13484|13483|13483.9|13482.9|13484.1|13483.1|13471.7|13470.7|3313
1677135600000|2023-02-23 07:00:00|13484.7|13483.7|13485.1|13484.1|13491.9|13490.9|13477.9|13476.9|5598
1677139200000|2023-02-23 08:00:00|13484.9|13483.9|13490.3|13489.3|13493.1|13492.1|13478.6|13477.6|6290
1677142800000|2023-02-23 09:00:00|13490.2|13489.2|13487.3|13486.3|13491.1|13490.1|13480.2|13479.2|5213
1677146400000|2023-02-23 10:00:00|13487.2|13486.2|13491.1|13490.1|13494.1|13493.1|13483.6|13482.6|4426
1677150000000|2023-02-23 11:00:00|13491|13490|13494.1|13493.1|13500|13499|13488.8|13487.5|4549
1677153600000|2023-02-23 12:00:00|13494.2|13493.2|13499.1|13498.1|13508|13507|13488.6|13487.6|5543
1677157200000|2023-02-23 13:00:00|13499.2|13498.2|13527.9|13526.9|13537.1|13536.1|13493|13490.9|11367
1677160800000|2023-02-23 14:00:00|13527.8|13526.8|13488.4|13487.4|13531.1|13530.1|13485.3|13484.3|12520
1677164400000|2023-02-23 15:00:00|13488.3|13487.3|13485.7|13484.7|13495.7|13494.7|13465.1|13464.1|10450
1677168000000|2023-02-23 16:00:00|13486.1|13485.1|13481.1|13480.1|13492|13491|13463.1|13462.1|6993
1677171600000|2023-02-23 17:00:00|13481.2|13480.2|13481.5|13480.5|13488.3|13487.3|13475.9|13474.9|4436
1677175200000|2023-02-23 18:00:00|13481.4|13480.4|13467.9|13466.9|13488.1|13487.1|13465.5|13464.5|4733
1677178800000|2023-02-23 19:00:00|13468|13467|13464.4|13463.4|13470.1|13469.1|13449.4|13448.4|4198
1677182400000|2023-02-23 20:00:00|13464.5|13463.5|13464.7|13463.7|13469.3|13468.3|13462.6|13461.6|3186
1677186000000|2023-02-23 21:00:00|13464.8|13463.8|13473.6|13467.8|13475|13474|13464.6|13463.6|1947
1677189600000|2023-02-23 22:00:00|13473.9|13467.9|13471.9|13465.9|13477.6|13473.8|13469.5|13463.9|4139
1677193200000|2023-02-23 23:00:00|13472|13466|13463.5|13461.8|13472.4|13466.4|13429.8|13427|6776
1677196800000|2023-02-24 00:00:00|13463.4|13461.9|13434.7|13433.7|13494.7|13489.6|13406.3|13405.3|13892
1677200400000|2023-02-24 01:00:00|13435.1|13433.2|13479|13477.3|13492|13491|13430.3|13428.6|14681
1677204000000|2023-02-24 02:00:00|13478.9|13477.9|13478.4|13476.7|13483.4|13481.9|13458.7|13456.8|10807
1677207600000|2023-02-24 03:00:00|13478.3|13476.6|13473.5|13472|13479.5|13477.8|13462.9|13461.6|7702
1677211200000|2023-02-24 04:00:00|13473.3|13472.3|13466.9|13465.9|13473.9|13472.9|13465.8|13464.7|5050
1677214800000|2023-02-24 05:00:00|13467|13466|13460.5|13459.5|13476.1|13475.1|13458.3|13457.3|5180
1677218400000|2023-02-24 06:00:00|13461.6|13460.6|13469.2|13468.2|13476.5|13475.5|13451.6|13450.6|4206
1677222000000|2023-02-24 07:00:00|13469.4|13468.4|13484.4|13483.4|13485.2|13484.2|13461.5|13460.5|6731
1677225600000|2023-02-24 08:00:00|13484.5|13483.5|13507.6|13506.6|13509.4|13508.4|13484.2|13483.2|8941
1677229200000|2023-02-24 09:00:00|13507.7|13506.7|13515|13514|13526.2|13525.2|13505.4|13504.4|7043
1677232800000|2023-02-24 10:00:00|13515.2|13514.2|13518|13517|13519.2|13518.2|13507.9|13506.9|5463
1677236400000|2023-02-24 11:00:00|13518.1|13517.1|13540.7|13539.7|13545.4|13544.4|13514.7|13513.7|6123
1677240000000|2023-02-24 12:00:00|13540.8|13539.8|13566.7|13565.7|13570|13569|13540.8|13539.8|6291
1677243600000|2023-02-24 13:00:00|13566.8|13565.8|13588.5|13587.5|13602.3|13598.5|13523.8|13519|14714
1677247200000|2023-02-24 14:00:00|13588.6|13587.6|13621.2|13617.1|13647.1|13646.1|13588.6|13587.6|14620
1677250800000|2023-02-24 15:00:00|13622|13616.9|13639.7|13638.7|13641.6|13640.6|13613.2|13611.4|13500
1677254400000|2023-02-24 16:00:00|13639.2|13638.2|13638.2|13637.2|13640.3|13639.6|13622.1|13621.1|7830
1677258000000|2023-02-24 17:00:00|13638|13637|13645.8|13644.8|13648.4|13647.5|13633.3|13632.3|5493
1677261600000|2023-02-24 18:00:00|13645.9|13644.9|13648.1|13647.1|13652.5|13651.2|13635.3|13634.2|4905
1677265200000|2023-02-24 19:00:00|13648.2|13647.2|13643.9|13642.9|13650.5|13649.8|13639.1|13638.2|4899
1677268800000|2023-02-24 20:00:00|13644|13643|13642|13641.3|13644.9|13643.9|13636.6|13635.5|3977
1677272400000|2023-02-24 21:00:00|13642.9|13641.2|13650|13649|13654.5|13650.4|13640.3|13638.8|2140
1677445200000|2023-02-26 21:00:00|13636.6|13630.3|13647.6|13640.9|13657.5|13645.5|13633.3|13627.5|72
1677448800000|2023-02-26 22:00:00|13648|13642.3|13639.8|13635|13655|13648.7|13638.7|13633.2|851
1677452400000|2023-02-26 23:00:00|13640|13635.1|13643.9|13642|13645.1|13643.4|13624.8|13623.3|5200
1677456000000|2023-02-27 00:00:00|13643.8|13641.8|13628.1|13626.4|13657.2|13654.3|13616.8|13614.9|11383
1677459600000|2023-02-27 01:00:00|13628.2|13626.6|13614|13613|13631.5|13629.6|13609.5|13608.5|9349
1677463200000|2023-02-27 02:00:00|13616.6|13615.6|13620.3|13618.7|13624.7|13623.2|13601|13599.9|7370
1677466800000|2023-02-27 03:00:00|13619.9|13618.3|13636.2|13635.2|13645.3|13644.3|13612|13610.8|7279
1677470400000|2023-02-27 04:00:00|13636.5|13635|13631.7|13630.2|13636.6|13635.1|13624.6|13623.3|4573
1677474000000|2023-02-27 05:00:00|13631.6|13630.6|13635.8|13634.8|13638.5|13637.1|13624.6|13622.5|5492
1677477600000|2023-02-27 06:00:00|13635|13634|13637.9|13636.3|13644.6|13643.6|13622|13620.8|8169
1677481200000|2023-02-27 07:00:00|13638.1|13636.4|13619.5|13618.5|13640.9|13639.5|13612.8|13611.7|9160
1677484800000|2023-02-27 08:00:00|13618.6|13617.6|13627.9|13626.9|13630.7|13629.5|13600.7|13599.7|10845
1677488400000|2023-02-27 09:00:00|13628.1|13627.1|13639.7|13638|13641.2|13640.3|13626.5|13625.2|8276
1677492000000|2023-02-27 10:00:00|13639.4|13638.4|13630.1|13629.1|13645|13643.9|13629.7|13628.7|5722
1677495600000|2023-02-27 11:00:00|13630.2|13629.2|13626.3|13625.3|13632.8|13631.6|13620.2|13619.2|5580
1677499200000|2023-02-27 12:00:00|13626.2|13625.2|13632.4|13631.4|13633.1|13632.1|13619.1|13618.1|4694
1677502800000|2023-02-27 13:00:00|13632.5|13631.5|13607.4|13606.4|13636.6|13635.7|13593.7|13592.7|10026
1677506400000|2023-02-27 14:00:00|13607.3|13606.3|13596.2|13594.7|13619.7|13618.7|13592.3|13591.3|8828
1677510000000|2023-02-27 15:00:00|13598.1|13597.1|13608.1|13607.1|13620.2|13619.3|13596|13595|9317
1677513600000|2023-02-27 16:00:00|13607.9|13607.2|13618.8|13617.8|13630.8|13629.8|13606.1|13605.4|4036
1677517200000|2023-02-27 17:00:00|13618.6|13617.9|13618.6|13617.6|13629.9|13628.9|13617.2|13616.2|2353
1677520800000|2023-02-27 18:00:00|13618.8|13617.8|13619.2|13618.5|13622.3|13621.3|13613.9|13612.9|2101
1677524400000|2023-02-27 19:00:00|13619|13618.3|13625.2|13624.2|13626.5|13625.5|13608.2|13607.2|2588
1677528000000|2023-02-27 20:00:00|13625.1|13624.1|13625.8|13624.8|13626.8|13625.8|13620.3|13619.3|1766
1677531600000|2023-02-27 21:00:00|13625.9|13624.9|13624.1|13618.1|13627.8|13626.8|13620.8|13617.3|1323
1677535200000|2023-02-27 22:00:00|13624|13618|13622.7|13617.1|13627.8|13621.8|13621.9|13615.9|2426
1677538800000|2023-02-27 23:00:00|13622.8|13616.8|13633.3|13631.6|13635.1|13633.7|13615.6|13614.2|4184
1677542400000|2023-02-28 00:00:00|13633.2|13631.5|13619.1|13618.1|13636.3|13635|13616.6|13615.6|5977
1677546000000|2023-02-28 01:00:00|13619.3|13617.8|13621.3|13620.3|13626.4|13625.2|13612.1|13610.9|5866
1677549600000|2023-02-28 02:00:00|13621.4|13620.4|13628.4|13627.4|13629.3|13628|13616|13615|4212
1677553200000|2023-02-28 03:00:00|13628.2|13627.2|13623.8|13622.8|13631|13629.7|13618.9|13617.9|2559
1677556800000|2023-02-28 04:00:00|13623.3|13622.3|13624.7|13623.7|13633.2|13632.2|13622|13621|3169
1677560400000|2023-02-28 05:00:00|13624.6|13623.6|13631.6|13630.6|13637.8|13636.8|13624.5|13623.5|2902
1677564000000|2023-02-28 06:00:00|13631.7|13630.7|13634.6|13633|13634.9|13633.9|13622.2|13621.2|3031
1677567600000|2023-02-28 07:00:00|13634.3|13633.3|13675.5|13674.5|13679|13678|13632.5|13631.5|6012
1677571200000|2023-02-28 08:00:00|13675.6|13674.6|13671.6|13670.6|13685.2|13684.2|13663.6|13662.6|7550
1677574800000|2023-02-28 09:00:00|13671.3|13670.3|13674.3|13673.3|13677|13676|13662.9|13661.9|4844
1677578400000|2023-02-28 10:00:00|13674.4|13673.4|13673.5|13672.5|13676.4|13675.4|13660.8|13659.8|4644
1677582000000|2023-02-28 11:00:00|13673.4|13672.4|13678|13677|13679|13678|13668.6|13667.6|3770
1677585600000|2023-02-28 12:00:00|13677.9|13676.9|13669.4|13668.4|13682.2|13681.2|13668.6|13667.6|3628
1677589200000|2023-02-28 13:00:00|13669.5|13668.5|13671.3|13670.3|13691.2|13690.2|13665.3|13664.3|5181
1677592800000|2023-02-28 14:00:00|13671|13670.5|13672.8|13669.7|13692.3|13691.5|13662.5|13661.5|6898
1677596400000|2023-02-28 15:00:00|13672.4|13666.1|13621.2|13620.5|13672.4|13667.2|13616.6|13615.6|10768
1677600000000|2023-02-28 16:00:00|13621.3|13620.6|13610.5|13609.5|13626.2|13625.2|13602.1|13601.1|6627
1677603600000|2023-02-28 17:00:00|13610.4|13609.4|13581.3|13580.3|13613.7|13612.7|13574|13573|4223
1677607200000|2023-02-28 18:00:00|13581.4|13580.4|13597|13596|13601.4|13600.4|13579|13578|3391
1677610800000|2023-02-28 19:00:00|13596.9|13595.9|13611.8|13611.1|13612.3|13611.6|13593.1|13592.2|2836
1677614400000|2023-02-28 20:00:00|13611.7|13611|13614|13613|13621|13620.3|13608|13607|2561
1677618000000|2023-02-28 21:00:00|13614.2|13613.2|13623.6|13617.6|13627.2|13624.4|13613.6|13612.6|1870
1677621600000|2023-02-28 22:00:00|13623.1|13617.1|13624|13619.1|13629.3|13623.3|13616|13610|1291
1677625200000|2023-02-28 23:00:00|13624.6|13618.8|13635.4|13634.4|13636.8|13635.8|13618.1|13612.9|4612
1677628800000|2023-03-01 00:00:00|13635.8|13634.1|13637.3|13636.3|13647.7|13646.7|13630.2|13628.4|6162
1677632400000|2023-03-01 01:00:00|13637.4|13635.9|13629.8|13628.8|13641.1|13640.1|13623.9|13622.5|6152
1677636000000|2023-03-01 02:00:00|13629.9|13628.9|13641|13640|13642.3|13641.3|13628.4|13627.4|3331
1677639600000|2023-03-01 03:00:00|13640.9|13639.9|13637.6|13636.6|13643.1|13642.1|13629.9|13628.9|2673
1677643200000|2023-03-01 04:00:00|13637.5|13636.5|13639.2|13638.2|13642.8|13641.8|13631.6|13630.6|2358
1677646800000|2023-03-01 05:00:00|13639.3|13638.3|13643|13642|13644.2|13643.2|13634.7|13633.7|3380
1677650400000|2023-03-01 06:00:00|13642.9|13641.9|13633.3|13631.5|13644.9|13643.9|13621.6|13620.6|5518
1677654000000|2023-03-01 07:00:00|13633.1|13632.1|13593.3|13591.7|13642.7|13641.7|13590.3|13589.3|7107
1677657600000|2023-03-01 08:00:00|13593.2|13591.6|13590|13589|13607.3|13606.3|13586.5|13585.5|8622
1677661200000|2023-03-01 09:00:00|13589.7|13588.7|13584.8|13583.8|13592.2|13591.2|13562.1|13561.1|7617
1677664800000|2023-03-01 10:00:00|13584.9|13583.9|13567.9|13566.9|13593|13592|13565.9|13564.9|6657
1677668400000|2023-03-01 11:00:00|13567.5|13566.5|13534.8|13533.3|13570.9|13569.9|13531.1|13530.1|6510
1677672000000|2023-03-01 12:00:00|13534.5|13533.5|13541|13540|13546.3|13545.3|13526.3|13525.3|4230
1677675600000|2023-03-01 13:00:00|13540.9|13539.9|13575.2|13574.2|13580.4|13579.4|13540.2|13539.2|6293
1677679200000|2023-03-01 14:00:00|13575.3|13574.3|13606.1|13601.7|13608.9|13607.9|13570.3|13569.3|7685
1677682800000|2023-03-01 15:00:00|13603.2|13598.7|13611.7|13610.7|13632.8|13631.5|13589.1|13585|11962
1677686400000|2023-03-01 16:00:00|13611.8|13611.1|13583.5|13582.5|13620.5|13619.8|13581|13580.3|5762
1677690000000|2023-03-01 17:00:00|13583.6|13582.6|13594.7|13594|13594.7|13594|13571.1|13570.1|3709
1677693600000|2023-03-01 18:00:00|13594.6|13593.9|13616.5|13615.8|13617|13616.1|13594.5|13593.8|2498
1677697200000|2023-03-01 19:00:00|13617.4|13616.7|13618.4|13617.4|13626.8|13626.1|13613.8|13613.1|2396
1677700800000|2023-03-01 20:00:00|13617.9|13617.2|13618.5|13617.8|13625.2|13624.5|13611.5|13610.8|2190
1677704400000|2023-03-01 21:00:00|13618.6|13617.9|13623|13617|13624.4|13623.4|13617.3|13616|1448
1677708000000|2023-03-01 22:00:00|13622.5|13616.5|13614|13609.3|13623.8|13618.4|13613.5|13608.3|1469
1677711600000|2023-03-01 23:00:00|13614.1|13609.2|13620.1|13618.4|13623.6|13621.9|13602.9|13601.9|5369
1677715200000|2023-03-02 00:00:00|13620|13618.5|13625.7|13624.7|13627.9|13626.9|13605.8|13604.8|5025
1677718800000|2023-03-02 01:00:00|13625.6|13624.6|13633|13632|13645.3|13644.3|13620.1|13619.1|7010
1677722400000|2023-03-02 02:00:00|13632.8|13631.8|13638.3|13637.3|13638.8|13637.8|13620|13619|3909
1677726000000|2023-03-02 03:00:00|13638.4|13637.4|13639.1|13638.1|13641.3|13640.3|13632.5|13631.5|3129
1677729600000|2023-03-02 04:00:00|13639|13638|13644.6|13643.6|13649|13648|13636.3|13635.3|3247
1677733200000|2023-03-02 05:00:00|13644.3|13643.3|13663.7|13662.7|13668.4|13667.5|13644|13643|3498
1677736800000|2023-03-02 06:00:00|13663.6|13662.6|13674.2|13673.2|13675|13674|13659|13658|3860
1677740400000|2023-03-02 07:00:00|13674.5|13673.5|13678.9|13677.9|13687.9|13686.9|13665.8|13664.8|6106
1677744000000|2023-03-02 08:00:00|13679|13678|13629.3|13628.3|13679|13678.1|13625.6|13624.6|10196
1677747600000|2023-03-02 09:00:00|13629.5|13628.5|13647.5|13645.9|13656.7|13655.7|13624.3|13623|9650
1677751200000|2023-03-02 10:00:00|13648.1|13647.1|13674.3|13673.3|13675.5|13674.5|13644.3|13643.3|6700
1677754800000|2023-03-02 11:00:00|13674.4|13673.4|13661.8|13661.1|13678.8|13677.8|13660.2|13659.2|5625
1677758400000|2023-03-02 12:00:00|13661.7|13661|13680.8|13679.8|13685.3|13684.3|13645.3|13644.3|6012
1677762000000|2023-03-02 13:00:00|13680.7|13679.7|13705.8|13704.8|13710.2|13709.2|13667.5|13666.5|8781
1677765600000|2023-03-02 14:00:00|13705.9|13704.9|13663.5|13662.5|13706.9|13705.9|13658.4|13657.5|8438
1677769200000|2023-03-02 15:00:00|13663.8|13662.8|13669.4|13668.7|13673.9|13672.9|13655.5|13654.7|7757
1677772800000|2023-03-02 16:00:00|13669.3|13668.6|13684.8|13684.1|13687.6|13686.9|13659.8|13658.8|4839
1677776400000|2023-03-02 17:00:00|13684.7|13684|13694.8|13694.1|13699.8|13699.1|13682.8|13681.8|3433
1677780000000|2023-03-02 18:00:00|13695|13694|13675.2|13674.2|13698.8|13697.8|13672.6|13671.6|3954
1677783600000|2023-03-02 19:00:00|13675.1|13674.1|13676.2|13675.2|13680.9|13679.9|13668.6|13667.6|3634
1677787200000|2023-03-02 20:00:00|13676.3|13675.3|13668.1|13667.1|13683.4|13682.4|13660.1|13659.1|3204
1677790800000|2023-03-02 21:00:00|13668.2|13667.2|13679.8|13673.8|13681.5|13677|13668.2|13667.2|2659
1677794400000|2023-03-02 22:00:00|13680.5|13674.5|13675.6|13669.6|13681.5|13675.5|13672|13666|3882
1677798000000|2023-03-02 23:00:00|13675.7|13669.7|13672.6|13671.6|13675.8|13673.4|13651.4|13649.6|5255
1677801600000|2023-03-03 00:00:00|13672.5|13671.5|13662.5|13661.5|13677.6|13676.6|13657.4|13656.4|4445
1677805200000|2023-03-03 01:00:00|13662.3|13661.3|13663|13662|13669.3|13668.3|13650.6|13649.6|6022
1677808800000|2023-03-03 02:00:00|13662.9|13661.9|13667.8|13666.8|13669|13668|13650.7|13649.7|4250
1677812400000|2023-03-03 03:00:00|13668.1|13666.5|13668.4|13667.4|13672.4|13671.4|13660.5|13659.5|2800
1677816000000|2023-03-03 04:00:00|13668.3|13667.3|13671.1|13670.1|13671.5|13670.5|13665.3|13664.3|1871
1677819600000|2023-03-03 05:00:00|13670.7|13669.7|13666.5|13665.5|13671.7|13670.7|13661.3|13660.3|2029
1677823200000|2023-03-03 06:00:00|13666.4|13665.4|13639.3|13637.5|13666.4|13665.4|13634.8|13633.8|4024
1677826800000|2023-03-03 07:00:00|13639.6|13637.6|13642.6|13641.6|13654.6|13653.6|13638.8|13637.6|6337
1677830400000|2023-03-03 08:00:00|13642.5|13641.5|13643.7|13642.7|13645.7|13644.7|13622.3|13621.3|6671
1677834000000|2023-03-03 09:00:00|13643.4|13642.4|13616.2|13615.2|13645.8|13644.8|13612.4|13611.4|6539
1677837600000|2023-03-03 10:00:00|13616.5|13615|13627.7|13627|13634.2|13633.2|13613.4|13612.4|5399
1677841200000|2023-03-03 11:00:00|13627.4|13626.7|13606.4|13605.4|13629.7|13628.8|13599.9|13598.9|4208
1677844800000|2023-03-03 12:00:00|13606.5|13605.5|13623.8|13622.8|13628.5|13627.5|13600.2|13599.2|4561
1677848400000|2023-03-03 13:00:00|13623.9|13622.9|13591.9|13590.9|13627.4|13626.4|13582.9|13581.9|6494
1677852000000|2023-03-03 14:00:00|13592|13591|13603.9|13598.6|13609.5|13608.5|13581.2|13580.3|7371
1677855600000|2023-03-03 15:00:00|13607.7|13601.7|13632.9|13631.9|13640.9|13639.9|13606.1|13601.7|11010
1677859200000|2023-03-03 16:00:00|13632.8|13631.8|13609.6|13608.6|13642.5|13641.5|13607.6|13606.6|5754
1677862800000|2023-03-03 17:00:00|13609.7|13608.7|13611.7|13610.7|13618.5|13617.5|13603.7|13602.7|4171
1677866400000|2023-03-03 18:00:00|13611.6|13610.6|13600|13599|13614.4|13613.5|13599.9|13598.9|2378
1677870000000|2023-03-03 19:00:00|13600.1|13599.1|13584.7|13583.7|13602.1|13601.4|13582.1|13581.1|2842
1677873600000|2023-03-03 20:00:00|13584.3|13583.3|13583.8|13582.8|13587.8|13586.8|13575.1|13574.1|3126
1677877200000|2023-03-03 21:00:00|13584|13582.5|13584.9|13579.9|13587.3|13585.5|13580.2|13579|1914
1675630800000|2023-02-05 21:00:00|13240.4|13235.1|13251.6|13243.3|13263.4|13252.8|13236.2|13229.4|353
1675634400000|2023-02-05 22:00:00|13252.2|13244|13192.4|13185.4|13254.5|13246.3|13173.3|13165.6|2118
1675638000000|2023-02-05 23:00:00|13192.9|13185.9|13207.7|13205.4|13208.9|13205.6|13152.5|13149.9|9159
1675641600000|2023-02-06 00:00:00|13207.9|13205.7|13230.2|13228.7|13239.8|13237.8|13189.9|13187.6|10511
1675645200000|2023-02-06 01:00:00|13230.4|13228.5|13228.7|13227.1|13233.6|13232.1|13207.3|13206.3|6624
1675648800000|2023-02-06 02:00:00|13229|13227.5|13205.1|13203.5|13238.2|13237.2|13175.2|13172.2|7769
1675652400000|2023-02-06 03:00:00|13205.2|13203.3|13190.9|13189.2|13210.2|13209|13180.8|13179.4|7209
1675656000000|2023-02-06 04:00:00|13189.7|13188.7|13168.7|13167.7|13201.6|13199|13168.5|13165.6|6335
1675659600000|2023-02-06 05:00:00|13168.9|13167.9|13173.8|13172.2|13183.3|13181.6|13158.7|13157.7|6018
1675663200000|2023-02-06 06:00:00|13173.7|13172.1|13183.4|13182.4|13194.3|13193|13168.5|13166.7|5447
1675666800000|2023-02-06 07:00:00|13182.5|13181.5|13179|13178|13189.2|13188.2|13162.5|13161.5|6589
1675670400000|2023-02-06 08:00:00|13179.4|13178.4|13182.2|13180.5|13210.2|13209.2|13159.4|13158.2|8081
1675674000000|2023-02-06 09:00:00|13182.4|13180.7|13194.9|13193.9|13203.4|13201.7|13176.3|13175.3|7474
1675677600000|2023-02-06 10:00:00|13195|13194|13223.5|13222.5|13229.7|13228.7|13192|13191|7157
1675681200000|2023-02-06 11:00:00|13223.9|13222.9|13208.5|13207.5|13229.7|13228.7|13207.2|13206.2|5280
1675684800000|2023-02-06 12:00:00|13208.4|13207.4|13210.5|13209.5|13214.2|13213.2|13193|13192|4463
1675688400000|2023-02-06 13:00:00|13210.9|13209.9|13255.7|13254.7|13261.3|13260.3|13203.8|13202.8|7217
1675692000000|2023-02-06 14:00:00|13256|13255|13259.4|13258.4|13267.5|13266.5|13239|13238.2|7798
1675695600000|2023-02-06 15:00:00|13259.3|13258.3|13285.2|13284.5|13287.5|13286.7|13258.8|13257.8|7089
1675699200000|2023-02-06 16:00:00|13285.1|13284.4|13276.2|13275.2|13290.3|13289.6|13268.9|13267.9|6191
1675702800000|2023-02-06 17:00:00|13276.3|13275.3|13277.9|13276.9|13291|13289.5|13269.9|13268.9|4617
1675706400000|2023-02-06 18:00:00|13277.4|13276.7|13261.9|13260.9|13279.6|13278.5|13261.1|13260.1|3308
1675710000000|2023-02-06 19:00:00|13262|13261|13252.4|13251.4|13262.9|13261.9|13245.1|13243.9|3220
1675713600000|2023-02-06 20:00:00|13253|13251.5|13263|13261.2|13269.1|13266.8|13250.4|13249.4|2672
1675717200000|2023-02-06 21:00:00|13263.6|13261.7|13269.8|13263.8|13269.8|13265.6|13260.7|13259.7|2224
1675720800000|2023-02-06 22:00:00|13269.6|13263.6|13265.8|13259.9|13271.2|13265.2|13257.1|13251.1|4822
1675724400000|2023-02-06 23:00:00|13264.6|13258.6|13263.3|13262.3|13272.1|13270.1|13258.5|13257.3|2897
1675728000000|2023-02-07 00:00:00|13263.2|13262.2|13254.5|13253.5|13263.2|13262.2|13239.9|13238.6|5636
1675731600000|2023-02-07 01:00:00|13254.8|13253.3|13230.3|13229.3|13256|13254.9|13224.1|13222.3|5953
1675735200000|2023-02-07 02:00:00|13230.2|13229.2|13236.3|13235.3|13238.8|13237.8|13226.2|13224.7|4777
1675738800000|2023-02-07 03:00:00|13236.2|13235.2|13228|13227|13238.2|13236.7|13215.3|13214|5580
1675742400000|2023-02-07 04:00:00|13228.3|13226.8|13227.2|13226.2|13241.7|13240|13225.1|13224|4694
1675746000000|2023-02-07 05:00:00|13227.1|13226.1|13226.2|13225.2|13235.2|13234|13221.6|13220.4|4089
1675749600000|2023-02-07 06:00:00|13226.1|13225.1|13210.5|13209.5|13228.1|13227.1|13203.3|13202.3|5886
1675753200000|2023-02-07 07:00:00|13210.8|13209.8|13217.2|13216.2|13222.2|13221.1|13199.8|13198.2|7591
1675756800000|2023-02-07 08:00:00|13216.7|13215.7|13189.9|13188.9|13232.9|13231.9|13172.1|13170|9923
1675760400000|2023-02-07 09:00:00|13189.5|13188.5|13181.6|13179.9|13193.5|13192.5|13170|13168.7|7995
1675764000000|2023-02-07 10:00:00|13181.3|13179.8|13196.5|13195.5|13197.2|13196.2|13177.7|13176.2|6210
1675767600000|2023-02-07 11:00:00|13196.6|13195.6|13216.4|13215.4|13225.2|13224.2|13195.7|13194.7|7100
1675771200000|2023-02-07 12:00:00|13215.9|13214.9|13201.9|13200.9|13217.5|13216.5|13200.1|13199.4|5296
1675774800000|2023-02-07 13:00:00|13202|13201|13189.6|13188.6|13214.9|13213.9|13181.3|13180.3|8190
1675778400000|2023-02-07 14:00:00|13190|13189|13199.3|13198.3|13207.8|13206.4|13184|13183|7401
1675782000000|2023-02-07 15:00:00|13199.2|13198.2|13124.9|13123.9|13207.2|13206.2|13122.5|13121.5|7859
1675785600000|2023-02-07 16:00:00|13125|13124|13137.8|13136.8|13140.9|13139.8|13113.6|13112.6|7720
1675789200000|2023-02-07 17:00:00|13138.2|13137.2|13057.9|13055.8|13143.7|13142|13048.5|13046.8|9574
1675792800000|2023-02-07 18:00:00|13058|13056.4|13136|13134.4|13148.8|13147.4|13050.4|13048.7|13793
1675796400000|2023-02-07 19:00:00|13135.9|13134.9|13109.7|13108.7|13140.3|13139.3|13101.4|13100.3|9043
1675800000000|2023-02-07 20:00:00|13109.4|13108.4|13109.8|13108.1|13125.8|13124.4|13102.4|13101.2|6222
1675803600000|2023-02-07 21:00:00|13109.9|13108.3|13111.6|13105.6|13114.7|13113.2|13105.4|13102.6|4027
1675807200000|2023-02-07 22:00:00|13112.2|13106.2|13109.5|13103.5|13119.9|13113.9|13107.1|13102.2|8855
1675810800000|2023-02-07 23:00:00|13108.9|13102.9|13106.7|13104.9|13115.3|13112.8|13102.8|13101.4|5905
1675814400000|2023-02-08 00:00:00|13106.6|13105|13086.7|13085.2|13108.9|13107.5|13073|13071.8|6748
1675818000000|2023-02-08 01:00:00|13086.8|13085.3|13121.2|13119.3|13124.5|13123|13081.7|13080.2|7758
1675821600000|2023-02-08 02:00:00|13121.3|13119.4|13120.8|13119.2|13138.9|13137.7|13119.7|13118.3|6750
1675825200000|2023-02-08 03:00:00|13120.1|13119.3|13113.1|13112.1|13125.4|13123.8|13108|13107|5262
1675828800000|2023-02-08 04:00:00|13113.2|13112.2|13115.7|13114.7|13120.5|13119.2|13104.4|13102.6|5242
1675832400000|2023-02-08 05:00:00|13115.8|13114.8|13110.5|13108.9|13123.8|13122.6|13108.3|13107.2|3696
1675836000000|2023-02-08 06:00:00|13110.6|13108.8|13118.9|13117.9|13127.7|13126.7|13101|13100|5946
1675839600000|2023-02-08 07:00:00|13119.1|13117.6|13090|13088.5|13138.1|13136.9|13085.9|13084.9|9247
1675843200000|2023-02-08 08:00:00|13089.6|13088.6|13083.7|13082.7|13102.2|13100.9|13081.4|13080.4|9847
1675846800000|2023-02-08 09:00:00|13083.8|13082.8|13067.7|13066.7|13087.6|13086.6|13060.2|13059.2|8286
1675850400000|2023-02-08 10:00:00|13067.6|13066.6|13081.4|13080.4|13097.1|13096.1|13067.6|13066.6|6321
1675854000000|2023-02-08 11:00:00|13081.3|13080.3|13086.2|13084.5|13088|13086.7|13065.6|13064.6|5674
1675857600000|2023-02-08 12:00:00|13086.6|13084.8|13107.6|13106.6|13108.8|13107.7|13075|13073.8|5781
1675861200000|2023-02-08 13:00:00|13107.3|13106.3|13125.8|13124.8|13134.1|13132.2|13103.8|13102.8|6994
1675864800000|2023-02-08 14:00:00|13125.9|13124.9|13138.8|13137.8|13149.1|13148.1|13109.2|13107.8|7955
1675868400000|2023-02-08 15:00:00|13138.6|13137.6|13145.5|13144.5|13154.4|13153.4|13133.4|13132.4|7361
1675872000000|2023-02-08 16:00:00|13145.2|13144.2|13127.8|13126.8|13146.9|13145.9|13123.1|13122.1|6020
1675875600000|2023-02-08 17:00:00|13127.6|13126.9|13126.8|13125.8|13131.3|13130.3|13115.8|13114.8|5001
1675879200000|2023-02-08 18:00:00|13126.4|13125.7|13125.9|13124.9|13134.7|13133.7|13109.1|13108.1|5967
1675882800000|2023-02-08 19:00:00|13125.8|13124.8|13136.9|13135.9|13137.1|13136.1|13121.7|13120.7|4298
1675886400000|2023-02-08 20:00:00|13137|13136|13144.1|13143.1|13147.2|13145.9|13134.6|13133.6|3201
1675890000000|2023-02-08 21:00:00|13143.7|13143|13143.8|13137.8|13147.1|13145.3|13139.8|13136.2|2834
1675893600000|2023-02-08 22:00:00|13143.4|13137.4|13137.1|13131.5|13147.2|13141.2|13136.8|13131.1|6212
1675897200000|2023-02-08 23:00:00|13137.2|13131.4|13140.1|13138.4|13141.5|13139.9|13131.2|13128.7|3914
1675900800000|2023-02-09 00:00:00|13140.3|13139.1|13151.9|13150.4|13157.3|13156.3|13124.1|13122.8|6321
1675904400000|2023-02-09 01:00:00|13151.6|13150.3|13153.6|13151.9|13183.5|13182|13149.1|13148|7798
1675908000000|2023-02-09 02:00:00|13153.5|13152|13143.6|13142.6|13155.6|13154.5|13137.8|13136.8|4991
1675911600000|2023-02-09 03:00:00|13143.7|13142.2|13141.3|13139.8|13146.7|13145.7|13131.6|13130.5|4647
1675915200000|2023-02-09 04:00:00|13141.1|13140.1|13143.3|13141.7|13146.6|13145.4|13131.4|13130.3|3295
1675918800000|2023-02-09 05:00:00|13142.9|13141.9|13139.1|13137.1|13177.1|13171.7|13080.7|13074.7|5201
1675922400000|2023-02-09 06:00:00|13138.5|13136.7|13128.2|13126.6|13144.6|13142.6|13115.8|13113.5|7625
1675926000000|2023-02-09 07:00:00|13128.1|13126.4|13115.4|13114.4|13137.7|13136.7|13110.4|13109.4|8313
1675929600000|2023-02-09 08:00:00|13115.3|13114.3|13096.6|13095.6|13116|13115|13087.9|13086.9|8001
1675933200000|2023-02-09 09:00:00|13096.5|13095.5|13084.8|13083.8|13103.8|13102.7|13081.4|13080.4|6588
1675936800000|2023-02-09 10:00:00|13084.5|13083.5|13085.2|13084.2|13092|13090.9|13075|13074|6508
1675940400000|2023-02-09 11:00:00|13084.7|13083.7|13092|13091|13112|13111|13084.6|13083.6|5956
1675944000000|2023-02-09 12:00:00|13092.1|13091.1|13079.9|13078.9|13096.1|13095.2|13067.8|13066.8|5122
1675947600000|2023-02-09 13:00:00|13079.8|13078.8|13040.9|13039.9|13087.8|13086.8|13034.9|13033.9|8179
1675951200000|2023-02-09 14:00:00|13041|13040|13067.7|13066.7|13074.4|13073.4|13041|13040|8223
1675954800000|2023-02-09 15:00:00|13067.8|13066.8|13091.4|13090.4|13096.6|13095.6|13064.1|13063.1|7899
1675958400000|2023-02-09 16:00:00|13091.3|13090.6|13099.1|13098.1|13117.1|13116.1|13091.2|13090.4|7096
1675962000000|2023-02-09 17:00:00|13099.6|13098.6|13115.7|13114.7|13131.1|13130.1|13094.9|13093.9|5216
1675965600000|2023-02-09 18:00:00|13116.3|13115.3|13144.6|13143.6|13147.1|13146.1|13114.4|13113.4|6469
1675969200000|2023-02-09 19:00:00|13145.3|13144.3|13158|13157|13160.3|13159.4|13137.8|13136.6|6155
1675972800000|2023-02-09 20:00:00|13157.9|13156.9|13162.5|13161.5|13165.7|13164.7|13153.4|13152.4|4470
1675976400000|2023-02-09 21:00:00|13163|13162|13160.3|13154.3|13164.5|13163.1|13153|13150.2|3895
1675980000000|2023-02-09 22:00:00|13160.2|13154.2|13149.3|13143.3|13164|13158|13140.2|13134.2|11800
1675983600000|2023-02-09 23:00:00|13149.4|13143.4|13152.9|13151|13155|13153.2|13139.8|13135.3|4876
1675987200000|2023-02-10 00:00:00|13153.2|13152.2|13157.5|13155.9|13177.8|13176.4|13152.9|13151.3|8190
1675990800000|2023-02-10 01:00:00|13157.4|13155.6|13163|13162|13189.7|13188.1|13156.5|13155.4|8151
1675994400000|2023-02-10 02:00:00|13163.3|13161.7|13169.8|13168.2|13171.3|13170.1|13150.5|13149.5|6515
1675998000000|2023-02-10 03:00:00|13169.9|13168.1|13177.3|13175.8|13179.4|13178.2|13161.5|13160.5|7307
1676001600000|2023-02-10 04:00:00|13177.2|13175.7|13172.7|13171.2|13181.4|13179.7|13162.3|13160.9|6644
1676005200000|2023-02-10 05:00:00|13172.4|13171.1|13156.2|13154.6|13181.9|13180.4|13151|13147.1|8137
1676008800000|2023-02-10 06:00:00|13156.8|13154.5|13158.2|13157.2|13164.2|13163|13143.8|13142.1|6747
1676012400000|2023-02-10 07:00:00|13158.5|13156.8|13045.9|13044.3|13164|13162.8|13038.2|13037.2|12441
1676016000000|2023-02-10 08:00:00|13046.1|13044.2|13034.3|13032.5|13063.8|13061.6|12981.4|12979.8|13571
1676019600000|2023-02-10 09:00:00|13034|13032.3|13094.4|13093.4|13142.6|13139.9|13028.3|13026.2|12884
1676023200000|2023-02-10 10:00:00|13095|13093.3|13089.6|13088.6|13118.9|13117.2|13082.4|13081.2|8264
1676026800000|2023-02-10 11:00:00|13090.8|13089.2|13084.5|13082.8|13107|13105.9|13074.8|13073.8|7662
1676030400000|2023-02-10 12:00:00|13084.3|13082.7|13094|13092.4|13108|13107|13076.5|13075.4|6734
1676034000000|2023-02-10 13:00:00|13094.1|13093.1|13072.6|13071.1|13096.2|13095.2|13058.5|13057.5|8793
1676037600000|2023-02-10 14:00:00|13072.2|13071.2|13102.3|13099.7|13110.2|13109.1|13063.7|13062.4|9439
1676041200000|2023-02-10 15:00:00|13107.5|13102.9|13133.4|13132.4|13140.6|13139.6|13106.9|13102.9|9456
1676044800000|2023-02-10 16:00:00|13133.8|13132.8|13151.4|13150.4|13158.1|13157.1|13130.5|13129.5|6565
1676048400000|2023-02-10 17:00:00|13151.6|13150.1|13150.1|13149.1|13153.5|13152.7|13140.6|13139.6|5264
1676052000000|2023-02-10 18:00:00|13150.2|13149.5|13155.8|13154.8|13157.3|13156.2|13143.7|13142.7|4108
1676055600000|2023-02-10 19:00:00|13155.7|13154.7|13151.6|13150.6|13160.5|13159.5|13147.7|13146.7|4109
1676059200000|2023-02-10 20:00:00|13151.7|13150.7|13142.2|13140.4|13154.2|13152.9|13139.1|13137.8|4206
1676062800000|2023-02-10 21:00:00|13142|13141|13143.6|13142.6|13153.4|13147.4|13137.2|13136.2|2349
1676235600000|2023-02-12 21:00:00|13148.3|13137.7|13139.9|13127.9|13148.3|13138.2|13117.2|13105.2|93
1676239200000|2023-02-12 22:00:00|13136.1|13124.1|13147.1|13141.6|13152.9|13146.9|13131.7|13119.7|389
1676242800000|2023-02-12 23:00:00|13147.6|13141.4|13156.5|13154.8|13166.2|13164.4|13144.9|13138.9|4724
1676246400000|2023-02-13 00:00:00|13156.4|13154.7|13170.4|13169.4|13174.8|13173.8|13145.4|13143.9|6522
1676250000000|2023-02-13 01:00:00|13170.3|13169.3|13168.7|13167.7|13194.6|13193|13165.7|13164.7|5995
1676253600000|2023-02-13 02:00:00|13168.8|13167.8|13174.7|13173.7|13184.3|13183|13166.3|13165.3|3815
1676257200000|2023-02-13 03:00:00|13174.8|13173.8|13203.3|13202.3|13214.2|13213.2|13174.8|13173.7|5050
1676260800000|2023-02-13 04:00:00|13203.2|13202.2|13214.3|13213.3|13218.1|13217|13203.2|13202.2|4705
1676264400000|2023-02-13 05:00:00|13214.7|13213.7|13219.4|13218.4|13222.1|13221.1|13211.2|13210.1|4381
1676268000000|2023-02-13 06:00:00|13219.5|13218.5|13223.1|13222.1|13231|13230|13211.6|13210|5521
1676271600000|2023-02-13 07:00:00|13223.5|13221.9|13213.7|13213|13229|13228|13202|13200.8|5925
1676275200000|2023-02-13 08:00:00|13213.4|13212.7|13244.6|13243.6|13249.3|13248.6|13213.4|13212.4|6878
1676278800000|2023-02-13 09:00:00|13244.7|13243.7|13268.9|13267.9|13277.4|13276.4|13238.9|13238.1|5774
1676282400000|2023-02-13 10:00:00|13269.3|13268.3|13256.8|13255.8|13273|13272|13252|13251.1|5012
1676286000000|2023-02-13 11:00:00|13256.7|13255.7|13268.9|13267.9|13269.5|13268.5|13251.2|13250.2|5159
1676289600000|2023-02-13 12:00:00|13268.5|13267.5|13243.7|13242.7|13277|13276|13236.1|13234.9|5180
1676293200000|2023-02-13 13:00:00|13243.8|13242.8|13271.6|13270.6|13282|13280.5|13238.7|13237.7|6728
1676296800000|2023-02-13 14:00:00|13271.5|13270.5|13257.5|13256.5|13288|13287|13256.7|13255.9|8015
1676300400000|2023-02-13 15:00:00|13257.4|13256.4|13280.7|13279.7|13281.3|13280.3|13253.3|13252.3|7132
1676304000000|2023-02-13 16:00:00|13280.6|13280|13272|13271|13291.5|13290.5|13271.7|13271|4632
1676307600000|2023-02-13 17:00:00|13272.1|13271.1|13258.2|13257.2|13272.2|13271.2|13248.7|13247.7|3349
1676311200000|2023-02-13 18:00:00|13258.3|13257.3|13250.6|13249.6|13260.2|13259.3|13243.9|13243.1|2934
1676314800000|2023-02-13 19:00:00|13250.5|13249.5|13247.1|13246.1|13252.2|13251.4|13238.8|13238|3053
1676318400000|2023-02-13 20:00:00|13247|13246.3|13229.4|13228.4|13247.3|13246.4|13227.3|13226.3|2831
1676322000000|2023-02-13 21:00:00|13229.5|13228.5|13244.9|13238.9|13248.1|13242.5|13226.3|13225.4|2430
1676325600000|2023-02-13 22:00:00|13245.1|13239.1|13244.5|13238.5|13250.8|13244.8|13242.2|13236.2|1993
1676329200000|2023-02-13 23:00:00|13244.8|13238.8|13234.4|13233.4|13250.4|13244.5|13222.9|13221.7|5462
1676332800000|2023-02-14 00:00:00|13234.8|13233.2|13214.7|13213.1|13238.1|13237|13211.8|13210.3|6784
1676336400000|2023-02-14 01:00:00|13214.8|13213.2|13206.1|13204.5|13218.4|13217.4|13200.5|13199.5|6345
1676340000000|2023-02-14 02:00:00|13205.8|13204.6|13216.3|13215.3|13220.9|13219.5|13192|13190.6|7015
1676343600000|2023-02-14 03:00:00|13216.2|13215.2|13204.1|13203.1|13217.8|13216.6|13200.6|13199.6|4107
1676347200000|2023-02-14 04:00:00|13204.3|13202.8|13197.3|13196.3|13207.7|13206.7|13196.3|13195.3|3406
1676350800000|2023-02-14 05:00:00|13197.5|13196.5|13187.4|13186.4|13198.9|13197.9|13179.4|13178.4|4286
1676354400000|2023-02-14 06:00:00|13188|13187|13195.7|13194.7|13207.4|13206|13183.9|13182.9|5384
1676358000000|2023-02-14 07:00:00|13195.8|13194.8|13209.4|13208.4|13211.4|13210.2|13185|13184|7327
1676361600000|2023-02-14 08:00:00|13208.3|13207.3|13202|13201|13214.7|13213.7|13193|13192|6445
1676365200000|2023-02-14 09:00:00|13201.8|13200.8|13202.6|13201.6|13208.8|13207.6|13191.8|13190.8|6184
1676368800000|2023-02-14 10:00:00|13202.9|13201.4|13226.2|13225.2|13235.3|13234.3|13199.8|13198.8|5951
1676372400000|2023-02-14 11:00:00|13226.3|13225.3|13223.7|13222.7|13234.2|13233.2|13216.4|13215.7|6387
1676376000000|2023-02-14 12:00:00|13223.8|13222.8|13202.9|13201.9|13228|13227|13202.6|13201.6|6583
1676379600000|2023-02-14 13:00:00|13203.2|13202.5|13227.2|13226.2|13294.5|13288.5|13151.6|13149.2|12618
1676383200000|2023-02-14 14:00:00|13227.5|13225.8|13274.5|13273.5|13314.2|13312.9|13211.4|13210.1|22432
1676386800000|2023-02-14 15:00:00|13273.5|13272.5|13283.2|13282.2|13296.1|13295|13230.9|13229.9|15231
1676390400000|2023-02-14 16:00:00|13283.1|13282.4|13306.2|13305.2|13311.2|13310.2|13271|13270|11986
1676394000000|2023-02-14 17:00:00|13306.1|13305.1|13308.6|13307.6|13332.1|13331.1|13302.2|13301.2|9010
1676397600000|2023-02-14 18:00:00|13308.7|13307.7|13311|13310|13311.7|13310.7|13285|13283.8|8167
1676401200000|2023-02-14 19:00:00|13311.1|13310.1|13305.4|13304.4|13323.2|13322.2|13303|13302.1|6064
1676404800000|2023-02-14 20:00:00|13305.5|13304.5|13304.3|13303.3|13311.2|13310.2|13300.7|13300|4594
1676408400000|2023-02-14 21:00:00|13304.5|13303.5|13317.4|13311.4|13318.1|13312.1|13302.2|13301.2|2578
1676412000000|2023-02-14 22:00:00|13317.5|13311.5|13310|13305.7|13319.7|13313.7|13308|13303|6633
1676415600000|2023-02-14 23:00:00|13311.2|13305.5|13300.2|13298.5|13314.3|13310.7|13296.9|13295.6|5212
1676419200000|2023-02-15 00:00:00|13300|13298.6|13272.1|13271.1|13307.2|13306.2|13267.4|13266.4|7629
1676422800000|2023-02-15 01:00:00|13272.2|13270.7|13263.1|13262.1|13283.7|13282.7|13255.1|13254|7527
1676426400000|2023-02-15 02:00:00|13263.3|13262.3|13283.6|13282|13286.7|13285.5|13262.9|13261.8|7401
1676430000000|2023-02-15 03:00:00|13283.5|13281.9|13305.1|13303.6|13308.7|13307.6|13279.5|13278.2|6937
1676433600000|2023-02-15 04:00:00|13304.7|13303.7|13310.7|13309.1|13318.5|13317.4|13300.3|13299.1|6301
1676437200000|2023-02-15 05:00:00|13310.6|13309.6|13310|13309|13315.5|13314.4|13299.8|13298.5|6303
1676440800000|2023-02-15 06:00:00|13310.1|13309.1|13332.6|13331|13340.4|13338.6|13297.2|13296|7507
1676444400000|2023-02-15 07:00:00|13332.3|13331.3|13335.3|13333.7|13344.4|13342.7|13319.6|13318.3|12458
1676448000000|2023-02-15 08:00:00|13334.9|13333.8|13344.3|13342.6|13344.5|13343.4|13325|13323.8|11885
1676451600000|2023-02-15 09:00:00|13344|13343|13337.2|13336.2|13349.5|13348.3|13325.6|13324.3|9244
1676455200000|2023-02-15 10:00:00|13337.5|13336|13338.7|13337.7|13340.5|13339.4|13321.2|13320.2|7226
1676458800000|2023-02-15 11:00:00|13338.8|13337.8|13345.3|13343.4|13349|13348|13332.1|13331|5714
1676462400000|2023-02-15 12:00:00|13345.1|13343.6|13368.1|13367.1|13373.5|13372.6|13342.8|13341.6|6015
1676466000000|2023-02-15 13:00:00|13368.9|13367.9|13390.9|13389.9|13414.7|13413.1|13364.4|13363|16740
1676469600000|2023-02-15 14:00:00|13391|13389.4|13414.7|13413.7|13418.7|13417.2|13386.7|13385.6|15280
1676473200000|2023-02-15 15:00:00|13414.8|13413.8|13427.9|13426.9|13433.2|13432.2|13405.1|13404.1|11763
1676476800000|2023-02-15 16:00:00|13428|13427|13423.2|13422.2|13434.1|13433.1|13415.9|13414.9|7789
1676480400000|2023-02-15 17:00:00|13423.1|13422.1|13429.7|13428.7|13436.6|13435.6|13419.8|13418.8|6206
1676484000000|2023-02-15 18:00:00|13429.5|13428.8|13430.8|13429.3|13436.2|13435|13419.6|13418.5|6472
1676487600000|2023-02-15 19:00:00|13430.6|13429|13417.9|13416.9|13430.9|13429.8|13414.4|13413.4|3679
1676491200000|2023-02-15 20:00:00|13417.4|13416.4|13411.6|13410.6|13420|13418.9|13411.5|13410.3|3654
1676494800000|2023-02-15 21:00:00|13411.9|13410.9|13418.3|13412.3|13419.7|13418.2|13409.6|13408.6|4037
1676498400000|2023-02-15 22:00:00|13418.5|13412.5|13403.7|13398.7|13421.7|13415.7|13395.1|13389.1|7072
1676502000000|2023-02-15 23:00:00|13403.8|13398.6|13391.3|13390.3|13407.5|13401.9|13388.3|13385.8|8072
1676505600000|2023-02-16 00:00:00|13391.1|13390.1|13411|13410|13413|13411.8|13378.3|13377.3|10282
1676509200000|2023-02-16 01:00:00|13411.1|13410.1|13386.5|13385.5|13417.3|13416.3|13382.7|13381.4|11680
1676512800000|2023-02-16 02:00:00|13386.4|13385.4|13374.8|13373.8|13388|13386.8|13364.4|13363.1|10476
1676516400000|2023-02-16 03:00:00|13375.1|13373.5|13376.8|13375.8|13382.9|13381.6|13365.6|13364.2|7906
1676520000000|2023-02-16 04:00:00|13376.9|13375.9|13385.1|13384.1|13385.7|13384.5|13374.9|13373.9|5356
1676523600000|2023-02-16 05:00:00|13384.9|13383.9|13390.4|13388.9|13399.4|13398.2|13384.9|13383.3|5509
1676527200000|2023-02-16 06:00:00|13389.9|13388.8|13394.6|13393.6|13400.6|13399.4|13384.1|13382.9|7062
1676530800000|2023-02-16 07:00:00|13394.5|13393.5|13378.1|13377.1|13401.9|13400.9|13372.4|13371.3|9955
1676534400000|2023-02-16 08:00:00|13378.2|13377.2|13383.6|13381.8|13391.2|13390.2|13361.1|13359.7|11385
1676538000000|2023-02-16 09:00:00|13383.5|13381.7|13388.1|13386.4|13397|13395.8|13368.1|13367.1|8479
1676541600000|2023-02-16 10:00:00|13387.9|13386.9|13394.2|13393.2|13396.2|13395|13379.5|13378.5|6672
1676545200000|2023-02-16 11:00:00|13394|13393|13379.7|13378.7|13399.2|13398.4|13378.5|13377.4|5750
1676548800000|2023-02-16 12:00:00|13379.8|13378.8|13391.3|13390.3|13396.8|13395.7|13377.6|13376.6|5282
1676552400000|2023-02-16 13:00:00|13391.4|13390.4|13426.6|13425.6|13435.3|13434.3|13386.9|13385.9|14795
1676556000000|2023-02-16 14:00:00|13426.5|13425.5|13435.6|13434.6|13446.8|13445.8|13411.4|13410.4|11529
1676559600000|2023-02-16 15:00:00|13435.7|13434.7|13420.4|13419.4|13445.8|13444.8|13406.3|13405.3|10650
1676563200000|2023-02-16 16:00:00|13420.2|13419.5|13395.7|13394.7|13423.3|13422.4|13386.2|13385.2|8361
1676566800000|2023-02-16 17:00:00|13395.8|13394.8|13391.9|13390.9|13403.8|13402.8|13380.5|13379.5|6444
1676570400000|2023-02-16 18:00:00|13392.1|13391.1|13382.2|13381.2|13400.3|13399.3|13375.8|13374.8|6443
1676574000000|2023-02-16 19:00:00|13382.3|13381.3|13383.9|13382.9|13385.1|13384.3|13370.2|13369.2|4837
1676577600000|2023-02-16 20:00:00|13383|13382.3|13387.6|13386.1|13404.5|13402.1|13373.3|13367.8|10531
1676581200000|2023-02-16 21:00:00|13387.5|13386.5|13397|13392.8|13398.5|13397.3|13382.5|13381.3|4039
1676584800000|2023-02-16 22:00:00|13396.8|13392.4|13401|13395|13404.5|13398.7|13396|13390|4517
1676588400000|2023-02-16 23:00:00|13401.3|13395.3|13408.5|13406.9|13418.3|13415.9|13400.6|13394.8|5512
1676592000000|2023-02-17 00:00:00|13408.7|13406.8|13424.4|13423.4|13432.7|13431.7|13407.1|13405.9|7168
1676595600000|2023-02-17 01:00:00|13424.6|13423.1|13464.2|13463.2|13468|13466.8|13422.2|13421.2|7367
1676599200000|2023-02-17 02:00:00|13464.1|13463.1|13460.3|13458.6|13470.3|13468.9|13451.9|13450.6|6654
1676602800000|2023-02-17 03:00:00|13460.2|13458.7|13466.8|13465.3|13472.5|13471.1|13457.3|13456.1|5508
1676606400000|2023-02-17 04:00:00|13466.5|13465.5|13467|13466|13481.4|13480.4|13464.9|13463.7|4762
1676610000000|2023-02-17 05:00:00|13467.2|13466.2|13475|13474|13476.7|13475.4|13464.8|13463.5|4758
1676613600000|2023-02-17 06:00:00|13474.9|13473.9|13476.4|13475.4|13478.7|13477.3|13471.1|13470|4298
1676617200000|2023-02-17 07:00:00|13476.5|13475.5|13480.6|13478.9|13490.2|13489.2|13464.3|13463.1|7911
1676620800000|2023-02-17 08:00:00|13480.5|13479.1|13487.5|13486.5|13503.6|13502.6|13480.3|13479|8732
1676624400000|2023-02-17 09:00:00|13487.6|13486.6|13483.6|13482.6|13498.1|13497.1|13470.8|13469.8|8441
1676628000000|2023-02-17 10:00:00|13484|13483|13493.4|13492.4|13496.2|13495.2|13481.5|13480.5|6490
1676631600000|2023-02-17 11:00:00|13493.6|13492.6|13504.5|13503.5|13512.4|13511.4|13491.2|13490.2|7284
1676635200000|2023-02-17 12:00:00|13504.4|13503.4|13485.9|13484.9|13504.9|13503.9|13473.6|13472.6|7101
1676638800000|2023-02-17 13:00:00|13485.2|13484.2|13464.5|13463.5|13486|13485|13454.2|13453.2|9194
1676642400000|2023-02-17 14:00:00|13464.8|13463.3|13461.2|13459.6|13469.1|13468.1|13446.6|13445.6|10585
1676646000000|2023-02-17 15:00:00|13460.6|13459.5|13434.8|13433.8|13461.5|13460.6|13407.6|13406.6|12708
1676649600000|2023-02-17 16:00:00|13434.9|13433.9|13422.5|13421.5|13441.9|13440.9|13414.3|13413.3|8644
1676653200000|2023-02-17 17:00:00|13422.9|13421.9|13427.2|13426.2|13427.9|13426.9|13407.9|13406.7|6708
1676656800000|2023-02-17 18:00:00|13427|13426.3|13424.4|13423.4|13430.5|13429.2|13419.8|13418.6|4702
1676660400000|2023-02-17 19:00:00|13424.3|13423.3|13414.8|13413.8|13424.8|13423.8|13411|13410.2|3989
1676664000000|2023-02-17 20:00:00|13414.9|13413.9|13419.5|13418.5|13419.9|13418.7|13406|13404.8|4820
1676667600000|2023-02-17 21:00:00|13419.6|13417.9|13416.2|13415.2|13422.2|13421.1|13413.7|13411.5|2622
1676840400000|2023-02-19 21:00:00|13434.4|13427.2|13431.1|13419.1|13434.8|13427.2|13424.5|13417.4|67
1676844000000|2023-02-19 22:00:00|13431.4|13419.4|13429.6|13423.6|13436|13430|13424.8|13419.1|3953
1676847600000|2023-02-19 23:00:00|13431|13425|13432.6|13430.5|13434.6|13433|13423.6|13421.3|6698
1676851200000|2023-02-20 00:00:00|13432.4|13430.7|13441|13440|13448.2|13447.2|13426.1|13425|6702
1676854800000|2023-02-20 01:00:00|13440.8|13440.1|13447.9|13446.9|13454.8|13453.5|13437.6|13436.6|6862
1676858400000|2023-02-20 02:00:00|13448.2|13446.7|13430.1|13429.1|13454.3|13453.1|13427.1|13425.8|7344
1676862000000|2023-02-20 03:00:00|13430|13429|13423.4|13421.7|13439.6|13438.3|13422|13420.9|7287
1676865600000|2023-02-20 04:00:00|13423.1|13421.9|13406.9|13405.9|13425.5|13424.3|13395.8|13394.1|8422
1676869200000|2023-02-20 05:00:00|13407|13406|13410|13409|13415.2|13414|13401.2|13399.9|6939
1676872800000|2023-02-20 06:00:00|13410.1|13409.1|13415|13414|13417.8|13416.5|13404.6|13403.2|10361
1676876400000|2023-02-20 07:00:00|13414.9|13413.9|13405.7|13404.1|13418.8|13417.8|13401|13400|7056
1676880000000|2023-02-20 08:00:00|13405.8|13404.5|13425.2|13424.2|13437.6|13436.6|13400|13399|8928
1676883600000|2023-02-20 09:00:00|13425.1|13424.1|13419.6|13418.6|13425.3|13424.3|13403.7|13402.4|7014
1676887200000|2023-02-20 10:00:00|13419.3|13418.3|13409.8|13408.8|13426.8|13426.1|13406.3|13405.3|5918
1676890800000|2023-02-20 11:00:00|13410|13409|13400.9|13399.9|13410.8|13410|13396.2|13395.2|4954
1676894400000|2023-02-20 12:00:00|13400.1|13399.1|13410|13409|13416|13415|13398.9|13397.6|4998
1676898000000|2023-02-20 13:00:00|13409.9|13408.9|13406.7|13405.7|13413.8|13412.8|13392.7|13391.7|5260
1676901600000|2023-02-20 14:00:00|13406.8|13405.8|13396.5|13395.5|13411.5|13410.3|13393.8|13392.4|5717
1676905200000|2023-02-20 15:00:00|13396.6|13395.6|13404.4|13403.4|13409.8|13408.8|13394|13392.8|4562
1676908800000|2023-02-20 16:00:00|13404.5|13403.5|13410.6|13409.1|13412|13410.8|13404.5|13403.5|2683
1676912400000|2023-02-20 17:00:00|13410.3|13409.3|13424.5|13422.9|13424.7|13423.8|13410.1|13408.9|3222
1676916000000|2023-02-20 18:00:00|13424.2|13423.2|13423.2|13421.5|13425.2|13423.9|13420.7|13418.8|4161
1676919600000|2023-02-20 19:00:00|13423.6|13421.6|13423.5|13422.5|13424.1|13422.7|13420|13418.5|1738
1676923200000|2023-02-20 20:00:00|13423.8|13422.3|13426.3|13425.3|13428.1|13427.1|13422.4|13421.1|2557
1676926800000|2023-02-20 21:00:00|13426.5|13425.5|13429.5|13423.5|13431.2|13429.2|13425.3|13422.8|1515
1676930400000|2023-02-20 22:00:00|13429.6|13423.6|13429.3|13424.5|13431.6|13426.5|13426.3|13420.8|3129
1676934000000|2023-02-20 23:00:00|13430.1|13424.1|13434.8|13433.2|13435|13433.5|13425|13423.6|3374
1676937600000|2023-02-21 00:00:00|13434.7|13433.4|13423.6|13422.6|13444.7|13443.2|13415.6|13414.6|7383
1676941200000|2023-02-21 01:00:00|13423.3|13422.3|13431.6|13430.6|13448.3|13447.3|13423.3|13422.3|6371
1676944800000|2023-02-21 02:00:00|13430.2|13429.2|13448|13447|13449.6|13448.1|13416.3|13415.2|6394
1676948400000|2023-02-21 03:00:00|13447.8|13446.8|13442.9|13441.9|13450.4|13449.2|13440.4|13439.4|6259
1676952000000|2023-02-21 04:00:00|13442.8|13441.8|13433.6|13432.1|13445.6|13444.4|13429.6|13427.9|3873
1676955600000|2023-02-21 05:00:00|13433.7|13432.2|13431.9|13430.9|13444.8|13443.6|13431.3|13430.3|4078
1676959200000|2023-02-21 06:00:00|13431.8|13430.8|13451.2|13450.2|13452|13451|13431.7|13430.7|4043
1676962800000|2023-02-21 07:00:00|13451.3|13450.3|13459.1|13458.1|13470.8|13469.8|13447.1|13446.1|5440
1676966400000|2023-02-21 08:00:00|13459.2|13458.2|13470.9|13469.9|13485.4|13484.4|13458.6|13457.6|8479
1676970000000|2023-02-21 09:00:00|13470.8|13469.8|13459.4|13458.4|13474.8|13473.8|13443.8|13442.8|9985
1676973600000|2023-02-21 10:00:00|13459.3|13458.3|13465.5|13464.5|13471.1|13470.1|13457.2|13456.2|6288
1676977200000|2023-02-21 11:00:00|13465.6|13464.6|13460.5|13459.5|13470.9|13469.9|13451.9|13450.9|4708
1676980800000|2023-02-21 12:00:00|13461|13460|13470.7|13469.7|13480.2|13479.2|13460.9|13459.9|4928
1676984400000|2023-02-21 13:00:00|13470.9|13469.9|13486.9|13485.9|13490.2|13489.2|13470|13469|8265
1676988000000|2023-02-21 14:00:00|13486.7|13485.7|13516.3|13515.3|13523.5|13522.5|13480.4|13479.4|11330
1676991600000|2023-02-21 15:00:00|13516.2|13515.2|13474.1|13473.1|13517.3|13516.3|13468.1|13467.1|12451
1676995200000|2023-02-21 16:00:00|13474.2|13473.2|13488|13487|13490.2|13489.2|13469.5|13468.5|8220
1676998800000|2023-02-21 17:00:00|13488.3|13487.3|13483.8|13482.8|13491.7|13490.7|13478.6|13477.6|5316
1677002400000|2023-02-21 18:00:00|13483.7|13482.7|13489.6|13488.6|13504.5|13503.5|13479.9|13478.9|4201
1677006000000|2023-02-21 19:00:00|13489.5|13488.5|13497.3|13496.3|13498.5|13497.5|13486.2|13485.2|3842
1677009600000|2023-02-21 20:00:00|13496.9|13495.9|13494.2|13493.2|13497|13496|13486.4|13485.4|2954
1677013200000|2023-02-21 21:00:00|13494.3|13493.3|13504.5|13498.5|13506|13502.6|13492.4|13491.4|1559
1677016800000|2023-02-21 22:00:00|13504.6|13498.6|13500|13494|13505.1|13499.1|13494.1|13488.1|2310
1677020400000|2023-02-21 23:00:00|13500.8|13494.8|13500.5|13498.5|13503.5|13501.7|13483.5|13481.8|5566
1677024000000|2023-02-22 00:00:00|13500.3|13498.8|13481.2|13480.2|13507.1|13505.7|13465|13464|8495
1677027600000|2023-02-22 01:00:00|13481.7|13480.7|13471.3|13470.3|13483.8|13482.7|13455.7|13454.7|8291
1677031200000|2023-02-22 02:00:00|13471.2|13470.2|13492.2|13491.2|13492.6|13491.2|13467.7|13466.3|7252
1677034800000|2023-02-22 03:00:00|13492.5|13491|13491|13490|13495.4|13494.4|13483.7|13482.4|4773
1677038400000|2023-02-22 04:00:00|13490.9|13489.9|13491|13490|13495.4|13494.4|13485|13484|3237
1677042000000|2023-02-22 05:00:00|13491.1|13490.1|13477.4|13476.4|13497.3|13496.3|13475.9|13474.9|3990
1677045600000|2023-02-22 06:00:00|13477.3|13476.3|13479.4|13478.4|13490.3|13489.3|13476.7|13475.7|4662
1677049200000|2023-02-22 07:00:00|13479.2|13478.2|13473.8|13472.8|13483|13482|13464.8|13463.8|6613
1677052800000|2023-02-22 08:00:00|13473.6|13472.6|13492.3|13491.3|13493.6|13492.6|13459.8|13458.8|8114
1677056400000|2023-02-22 09:00:00|13492.2|13491.2|13489.1|13488.1|13499.8|13498.8|13485.2|13484.2|7749
1677060000000|2023-02-22 10:00:00|13489|13488|13489.2|13488.2|13496.9|13495.9|13484.5|13483.5|6752
1677063600000|2023-02-22 11:00:00|13489.4|13488.4|13476.5|13475.5|13489.6|13488.6|13473.8|13472.8|6421
1677067200000|2023-02-22 12:00:00|13476.2|13475.2|13448.8|13447.8|13481|13480|13437.1|13436.1|8120
1677070800000|2023-02-22 13:00:00|13448.7|13447.7|13455.2|13454.2|13465.9|13464.9|13442.1|13441.1|8214
1677074400000|2023-02-22 14:00:00|13455.3|13454.3|13453.7|13452.7|13465.9|13464.9|13440|13439|8876
1677078000000|2023-02-22 15:00:00|13453.6|13452.6|13460.6|13459.6|13470.4|13469.4|13447.7|13446.7|9391
1677081600000|2023-02-22 16:00:00|13460.7|13459.7|13478.3|13477.3|13479.4|13478.4|13459.3|13458.3|7284
1677085200000|2023-02-22 17:00:00|13478.2|13477.2|13474.5|13473.5|13480.9|13479.9|13467.6|13466.6|4722
1677088800000|2023-02-22 18:00:00|13474.2|13473.2|13476.1|13470.1|13478.2|13477.2|13467.9|13466.9|5016
1677092400000|2023-02-22 19:00:00|13476|13470|13494.5|13493.5|13495.8|13494.8|13461.6|13460.6|12406
1677096000000|2023-02-22 20:00:00|13494|13493|13494.8|13493.8|13499.3|13498.3|13490.1|13489.1|4458
1677099600000|2023-02-22 21:00:00|13495.3|13494.3|13486.2|13480.2|13497.3|13496.3|13486.2|13480.2|2130
1677103200000|2023-02-22 22:00:00|13485.5|13479.5|13491.3|13485.3|13496.3|13490.3|13477.3|13471.3|5913
1677106800000|2023-02-22 23:00:00|13491.5|13485.5|13494.8|13492.8|13495.9|13494.6|13484.2|13482.4|4322
1677110400000|2023-02-23 00:00:00|13494.7|13492.9|13485.6|13484.6|13497.2|13495.9|13481|13479.9|4864
1677114000000|2023-02-23 01:00:00|13485.7|13484.7|13480.7|13479.1|13491|13489.7|13475|13473.7|6498
1677117600000|2023-02-23 02:00:00|13480.6|13479.4|13475.7|13474.7|13483.7|13482.4|13471.2|13470.2|4485
1677121200000|2023-02-23 03:00:00|13476|13474.3|13477.3|13476.3|13478.6|13477.4|13472|13470.8|4301
1677124800000|2023-02-23 04:00:00|13477.4|13476.4|13476.4|13475.4|13483|13482|13476.2|13475.2|2068
1677128400000|2023-02-23 05:00:00|13476.3|13475.3|13484.5|13483.5|13489.5|13488.5|13476.3|13475.3|3188
1677132000000|2023-02-23 06:00:00|13484|13483|13483.9|13482.9|13484.1|13483.1|13471.7|13470.7|3313
1677135600000|2023-02-23 07:00:00|13484.7|13483.7|13485.1|13484.1|13491.9|13490.9|13477.9|13476.9|5598
1677139200000|2023-02-23 08:00:00|13484.9|13483.9|13490.3|13489.3|13493.1|13492.1|13478.6|13477.6|6290
1677142800000|2023-02-23 09:00:00|13490.2|13489.2|13487.3|13486.3|13491.1|13490.1|13480.2|13479.2|5213
1677146400000|2023-02-23 10:00:00|13487.2|13486.2|13491.1|13490.1|13494.1|13493.1|13483.6|13482.6|4426
1677150000000|2023-02-23 11:00:00|13491|13490|13494.1|13493.1|13500|13499|13488.8|13487.5|4549
1677153600000|2023-02-23 12:00:00|13494.2|13493.2|13499.1|13498.1|13508|13507|13488.6|13487.6|5543
1677157200000|2023-02-23 13:00:00|13499.2|13498.2|13527.9|13526.9|13537.1|13536.1|13493|13490.9|11367
1677160800000|2023-02-23 14:00:00|13527.8|13526.8|13488.4|13487.4|13531.1|13530.1|13485.3|13484.3|12520
1677164400000|2023-02-23 15:00:00|13488.3|13487.3|13485.7|13484.7|13495.7|13494.7|13465.1|13464.1|10450
1677168000000|2023-02-23 16:00:00|13486.1|13485.1|13481.1|13480.1|13492|13491|13463.1|13462.1|6993
1677171600000|2023-02-23 17:00:00|13481.2|13480.2|13481.5|13480.5|13488.3|13487.3|13475.9|13474.9|4436
1677175200000|2023-02-23 18:00:00|13481.4|13480.4|13467.9|13466.9|13488.1|13487.1|13465.5|13464.5|4733
1677178800000|2023-02-23 19:00:00|13468|13467|13464.4|13463.4|13470.1|13469.1|13449.4|13448.4|4198
1677182400000|2023-02-23 20:00:00|13464.5|13463.5|13464.7|13463.7|13469.3|13468.3|13462.6|13461.6|3186
1677186000000|2023-02-23 21:00:00|13464.8|13463.8|13473.6|13467.8|13475|13474|13464.6|13463.6|1947
1677189600000|2023-02-23 22:00:00|13473.9|13467.9|13471.9|13465.9|13477.6|13473.8|13469.5|13463.9|4139
1677193200000|2023-02-23 23:00:00|13472|13466|13463.5|13461.8|13472.4|13466.4|13429.8|13427|6776
1677196800000|2023-02-24 00:00:00|13463.4|13461.9|13434.7|13433.7|13494.7|13489.6|13406.3|13405.3|13892
1677200400000|2023-02-24 01:00:00|13435.1|13433.2|13479|13477.3|13492|13491|13430.3|13428.6|14681
1677204000000|2023-02-24 02:00:00|13478.9|13477.9|13478.4|13476.7|13483.4|13481.9|13458.7|13456.8|10807
1677207600000|2023-02-24 03:00:00|13478.3|13476.6|13473.5|13472|13479.5|13477.8|13462.9|13461.6|7702
1677211200000|2023-02-24 04:00:00|13473.3|13472.3|13466.9|13465.9|13473.9|13472.9|13465.8|13464.7|5050
1677214800000|2023-02-24 05:00:00|13467|13466|13460.5|13459.5|13476.1|13475.1|13458.3|13457.3|5180
1677218400000|2023-02-24 06:00:00|13461.6|13460.6|13469.2|13468.2|13476.5|13475.5|13451.6|13450.6|4206
1677222000000|2023-02-24 07:00:00|13469.4|13468.4|13484.4|13483.4|13485.2|13484.2|13461.5|13460.5|6731
1677225600000|2023-02-24 08:00:00|13484.5|13483.5|13507.6|13506.6|13509.4|13508.4|13484.2|13483.2|8941
1677229200000|2023-02-24 09:00:00|13507.7|13506.7|13515|13514|13526.2|13525.2|13505.4|13504.4|7043
1677232800000|2023-02-24 10:00:00|13515.2|13514.2|13518|13517|13519.2|13518.2|13507.9|13506.9|5463
1677236400000|2023-02-24 11:00:00|13518.1|13517.1|13540.7|13539.7|13545.4|13544.4|13514.7|13513.7|6123
1677240000000|2023-02-24 12:00:00|13540.8|13539.8|13566.7|13565.7|13570|13569|13540.8|13539.8|6291
1677243600000|2023-02-24 13:00:00|13566.8|13565.8|13588.5|13587.5|13602.3|13598.5|13523.8|13519|14714
1677247200000|2023-02-24 14:00:00|13588.6|13587.6|13621.2|13617.1|13647.1|13646.1|13588.6|13587.6|14620
1677250800000|2023-02-24 15:00:00|13622|13616.9|13639.7|13638.7|13641.6|13640.6|13613.2|13611.4|13500
1677254400000|2023-02-24 16:00:00|13639.2|13638.2|13638.2|13637.2|13640.3|13639.6|13622.1|13621.1|7830
1677258000000|2023-02-24 17:00:00|13638|13637|13645.8|13644.8|13648.4|13647.5|13633.3|13632.3|5493
1677261600000|2023-02-24 18:00:00|13645.9|13644.9|13648.1|13647.1|13652.5|13651.2|13635.3|13634.2|4905
1677265200000|2023-02-24 19:00:00|13648.2|13647.2|13643.9|13642.9|13650.5|13649.8|13639.1|13638.2|4899
1677268800000|2023-02-24 20:00:00|13644|13643|13642|13641.3|13644.9|13643.9|13636.6|13635.5|3977
1677272400000|2023-02-24 21:00:00|13642.9|13641.2|13650|13649|13654.5|13650.4|13640.3|13638.8|2140
1677445200000|2023-02-26 21:00:00|13636.6|13630.3|13647.6|13640.9|13657.5|13645.5|13633.3|13627.5|72
1677448800000|2023-02-26 22:00:00|13648|13642.3|13639.8|13635|13655|13648.7|13638.7|13633.2|851
1677452400000|2023-02-26 23:00:00|13640|13635.1|13643.9|13642|13645.1|13643.4|13624.8|13623.3|5200
1677456000000|2023-02-27 00:00:00|13643.8|13641.8|13628.1|13626.4|13657.2|13654.3|13616.8|13614.9|11383
1677459600000|2023-02-27 01:00:00|13628.2|13626.6|13614|13613|13631.5|13629.6|13609.5|13608.5|9349
1677463200000|2023-02-27 02:00:00|13616.6|13615.6|13620.3|13618.7|13624.7|13623.2|13601|13599.9|7370
1677466800000|2023-02-27 03:00:00|13619.9|13618.3|13636.2|13635.2|13645.3|13644.3|13612|13610.8|7279
1677470400000|2023-02-27 04:00:00|13636.5|13635|13631.7|13630.2|13636.6|13635.1|13624.6|13623.3|4573
1677474000000|2023-02-27 05:00:00|13631.6|13630.6|13635.8|13634.8|13638.5|13637.1|13624.6|13622.5|5492
1677477600000|2023-02-27 06:00:00|13635|13634|13637.9|13636.3|13644.6|13643.6|13622|13620.8|8169
1677481200000|2023-02-27 07:00:00|13638.1|13636.4|13619.5|13618.5|13640.9|13639.5|13612.8|13611.7|9160
1677484800000|2023-02-27 08:00:00|13618.6|13617.6|13627.9|13626.9|13630.7|13629.5|13600.7|13599.7|10845
1677488400000|2023-02-27 09:00:00|13628.1|13627.1|13639.7|13638|13641.2|13640.3|13626.5|13625.2|8276
1677492000000|2023-02-27 10:00:00|13639.4|13638.4|13630.1|13629.1|13645|13643.9|13629.7|13628.7|5722
1677495600000|2023-02-27 11:00:00|13630.2|13629.2|13626.3|13625.3|13632.8|13631.6|13620.2|13619.2|5580
1677499200000|2023-02-27 12:00:00|13626.2|13625.2|13632.4|13631.4|13633.1|13632.1|13619.1|13618.1|4694
1677502800000|2023-02-27 13:00:00|13632.5|13631.5|13607.4|13606.4|13636.6|13635.7|13593.7|13592.7|10026
1677506400000|2023-02-27 14:00:00|13607.3|13606.3|13596.2|13594.7|13619.7|13618.7|13592.3|13591.3|8828
1677510000000|2023-02-27 15:00:00|13598.1|13597.1|13608.1|13607.1|13620.2|13619.3|13596|13595|9317
1677513600000|2023-02-27 16:00:00|13607.9|13607.2|13618.8|13617.8|13630.8|13629.8|13606.1|13605.4|4036
1677517200000|2023-02-27 17:00:00|13618.6|13617.9|13618.6|13617.6|13629.9|13628.9|13617.2|13616.2|2353
1677520800000|2023-02-27 18:00:00|13618.8|13617.8|13619.2|13618.5|13622.3|13621.3|13613.9|13612.9|2101
1677524400000|2023-02-27 19:00:00|13619|13618.3|13625.2|13624.2|13626.5|13625.5|13608.2|13607.2|2588
1677528000000|2023-02-27 20:00:00|13625.1|13624.1|13625.8|13624.8|13626.8|13625.8|13620.3|13619.3|1766
1677531600000|2023-02-27 21:00:00|13625.9|13624.9|13624.1|13618.1|13627.8|13626.8|13620.8|13617.3|1323
1677535200000|2023-02-27 22:00:00|13624|13618|13622.7|13617.1|13627.8|13621.8|13621.9|13615.9|2426
1677538800000|2023-02-27 23:00:00|13622.8|13616.8|13633.3|13631.6|13635.1|13633.7|13615.6|13614.2|4184
1677542400000|2023-02-28 00:00:00|13633.2|13631.5|13619.1|13618.1|13636.3|13635|13616.6|13615.6|5977
1677546000000|2023-02-28 01:00:00|13619.3|13617.8|13621.3|13620.3|13626.4|13625.2|13612.1|13610.9|5866
1677549600000|2023-02-28 02:00:00|13621.4|13620.4|13628.4|13627.4|13629.3|13628|13616|13615|4212
1677553200000|2023-02-28 03:00:00|13628.2|13627.2|13623.8|13622.8|13631|13629.7|13618.9|13617.9|2559
1677556800000|2023-02-28 04:00:00|13623.3|13622.3|13624.7|13623.7|13633.2|13632.2|13622|13621|3169
1677560400000|2023-02-28 05:00:00|13624.6|13623.6|13631.6|13630.6|13637.8|13636.8|13624.5|13623.5|2902
1677564000000|2023-02-28 06:00:00|13631.7|13630.7|13634.6|13633|13634.9|13633.9|13622.2|13621.2|3031
1677567600000|2023-02-28 07:00:00|13634.3|13633.3|13675.5|13674.5|13679|13678|13632.5|13631.5|6012
1677571200000|2023-02-28 08:00:00|13675.6|13674.6|13671.6|13670.6|13685.2|13684.2|13663.6|13662.6|7550
1677574800000|2023-02-28 09:00:00|13671.3|13670.3|13674.3|13673.3|13677|13676|13662.9|13661.9|4844
1677578400000|2023-02-28 10:00:00|13674.4|13673.4|13673.5|13672.5|13676.4|13675.4|13660.8|13659.8|4644
1677582000000|2023-02-28 11:00:00|13673.4|13672.4|13678|13677|13679|13678|13668.6|13667.6|3770
1677585600000|2023-02-28 12:00:00|13677.9|13676.9|13669.4|13668.4|13682.2|13681.2|13668.6|13667.6|3628
1677589200000|2023-02-28 13:00:00|13669.5|13668.5|13671.3|13670.3|13691.2|13690.2|13665.3|13664.3|5181
1677592800000|2023-02-28 14:00:00|13671|13670.5|13672.8|13669.7|13692.3|13691.5|13662.5|13661.5|6898
1677596400000|2023-02-28 15:00:00|13672.4|13666.1|13621.2|13620.5|13672.4|13667.2|13616.6|13615.6|10768
1677600000000|2023-02-28 16:00:00|13621.3|13620.6|13610.5|13609.5|13626.2|13625.2|13602.1|13601.1|6627
1677603600000|2023-02-28 17:00:00|13610.4|13609.4|13581.3|13580.3|13613.7|13612.7|13574|13573|4223
1677607200000|2023-02-28 18:00:00|13581.4|13580.4|13597|13596|13601.4|13600.4|13579|13578|3391
1677610800000|2023-02-28 19:00:00|13596.9|13595.9|13611.8|13611.1|13612.3|13611.6|13593.1|13592.2|2836
1677614400000|2023-02-28 20:00:00|13611.7|13611|13614|13613|13621|13620.3|13608|13607|2561
1677618000000|2023-02-28 21:00:00|13614.2|13613.2|13623.6|13617.6|13627.2|13624.4|13613.6|13612.6|1870
1677621600000|2023-02-28 22:00:00|13623.1|13617.1|13624|13619.1|13629.3|13623.3|13616|13610|1291
1677625200000|2023-02-28 23:00:00|13624.6|13618.8|13635.4|13634.4|13636.8|13635.8|13618.1|13612.9|4612
1677628800000|2023-03-01 00:00:00|13635.8|13634.1|13637.3|13636.3|13647.7|13646.7|13630.2|13628.4|6162
1677632400000|2023-03-01 01:00:00|13637.4|13635.9|13629.8|13628.8|13641.1|13640.1|13623.9|13622.5|6152
1677636000000|2023-03-01 02:00:00|13629.9|13628.9|13641|13640|13642.3|13641.3|13628.4|13627.4|3331
1677639600000|2023-03-01 03:00:00|13640.9|13639.9|13637.6|13636.6|13643.1|13642.1|13629.9|13628.9|2673
1677643200000|2023-03-01 04:00:00|13637.5|13636.5|13639.2|13638.2|13642.8|13641.8|13631.6|13630.6|2358
1677646800000|2023-03-01 05:00:00|13639.3|13638.3|13643|13642|13644.2|13643.2|13634.7|13633.7|3380
1677650400000|2023-03-01 06:00:00|13642.9|13641.9|13633.3|13631.5|13644.9|13643.9|13621.6|13620.6|5518
1677654000000|2023-03-01 07:00:00|13633.1|13632.1|13593.3|13591.7|13642.7|13641.7|13590.3|13589.3|7107
1677657600000|2023-03-01 08:00:00|13593.2|13591.6|13590|13589|13607.3|13606.3|13586.5|13585.5|8622
1677661200000|2023-03-01 09:00:00|13589.7|13588.7|13584.8|13583.8|13592.2|13591.2|13562.1|13561.1|7617
1677664800000|2023-03-01 10:00:00|13584.9|13583.9|13567.9|13566.9|13593|13592|13565.9|13564.9|6657
1677668400000|2023-03-01 11:00:00|13567.5|13566.5|13534.8|13533.3|13570.9|13569.9|13531.1|13530.1|6510
1677672000000|2023-03-01 12:00:00|13534.5|13533.5|13541|13540|13546.3|13545.3|13526.3|13525.3|4230
1677675600000|2023-03-01 13:00:00|13540.9|13539.9|13575.2|13574.2|13580.4|13579.4|13540.2|13539.2|6293
1677679200000|2023-03-01 14:00:00|13575.3|13574.3|13606.1|13601.7|13608.9|13607.9|13570.3|13569.3|7685
1677682800000|2023-03-01 15:00:00|13603.2|13598.7|13611.7|13610.7|13632.8|13631.5|13589.1|13585|11962
1677686400000|2023-03-01 16:00:00|13611.8|13611.1|13583.5|13582.5|13620.5|13619.8|13581|13580.3|5762
1677690000000|2023-03-01 17:00:00|13583.6|13582.6|13594.7|13594|13594.7|13594|13571.1|13570.1|3709
1677693600000|2023-03-01 18:00:00|13594.6|13593.9|13616.5|13615.8|13617|13616.1|13594.5|13593.8|2498
1677697200000|2023-03-01 19:00:00|13617.4|13616.7|13618.4|13617.4|13626.8|13626.1|13613.8|13613.1|2396
1677700800000|2023-03-01 20:00:00|13617.9|13617.2|13618.5|13617.8|13625.2|13624.5|13611.5|13610.8|2190
1677704400000|2023-03-01 21:00:00|13618.6|13617.9|13623|13617|13624.4|13623.4|13617.3|13616|1448
1677708000000|2023-03-01 22:00:00|13622.5|13616.5|13614|13609.3|13623.8|13618.4|13613.5|13608.3|1469
1677711600000|2023-03-01 23:00:00|13614.1|13609.2|13620.1|13618.4|13623.6|13621.9|13602.9|13601.9|5369
1677715200000|2023-03-02 00:00:00|13620|13618.5|13625.7|13624.7|13627.9|13626.9|13605.8|13604.8|5025
1677718800000|2023-03-02 01:00:00|13625.6|13624.6|13633|13632|13645.3|13644.3|13620.1|13619.1|7010
1677722400000|2023-03-02 02:00:00|13632.8|13631.8|13638.3|13637.3|13638.8|13637.8|13620|13619|3909
1677726000000|2023-03-02 03:00:00|13638.4|13637.4|13639.1|13638.1|13641.3|13640.3|13632.5|13631.5|3129
1677729600000|2023-03-02 04:00:00|13639|13638|13644.6|13643.6|13649|13648|13636.3|13635.3|3247
1677733200000|2023-03-02 05:00:00|13644.3|13643.3|13663.7|13662.7|13668.4|13667.5|13644|13643|3498
1677736800000|2023-03-02 06:00:00|13663.6|13662.6|13674.2|13673.2|13675|13674|13659|13658|3860
1677740400000|2023-03-02 07:00:00|13674.5|13673.5|13678.9|13677.9|13687.9|13686.9|13665.8|13664.8|6106
1677744000000|2023-03-02 08:00:00|13679|13678|13629.3|13628.3|13679|13678.1|13625.6|13624.6|10196
1677747600000|2023-03-02 09:00:00|13629.5|13628.5|13647.5|13645.9|13656.7|13655.7|13624.3|13623|9650
1677751200000|2023-03-02 10:00:00|13648.1|13647.1|13674.3|13673.3|13675.5|13674.5|13644.3|13643.3|6700
1677754800000|2023-03-02 11:00:00|13674.4|13673.4|13661.8|13661.1|13678.8|13677.8|13660.2|13659.2|5625
1677758400000|2023-03-02 12:00:00|13661.7|13661|13680.8|13679.8|13685.3|13684.3|13645.3|13644.3|6012
1677762000000|2023-03-02 13:00:00|13680.7|13679.7|13705.8|13704.8|13710.2|13709.2|13667.5|13666.5|8781
1677765600000|2023-03-02 14:00:00|13705.9|13704.9|13663.5|13662.5|13706.9|13705.9|13658.4|13657.5|8438
1677769200000|2023-03-02 15:00:00|13663.8|13662.8|13669.4|13668.7|13673.9|13672.9|13655.5|13654.7|7757
1677772800000|2023-03-02 16:00:00|13669.3|13668.6|13684.8|13684.1|13687.6|13686.9|13659.8|13658.8|4839
1677776400000|2023-03-02 17:00:00|13684.7|13684|13694.8|13694.1|13699.8|13699.1|13682.8|13681.8|3433
1677780000000|2023-03-02 18:00:00|13695|13694|13675.2|13674.2|13698.8|13697.8|13672.6|13671.6|3954
1677783600000|2023-03-02 19:00:00|13675.1|13674.1|13676.2|13675.2|13680.9|13679.9|13668.6|13667.6|3634
1677787200000|2023-03-02 20:00:00|13676.3|13675.3|13668.1|13667.1|13683.4|13682.4|13660.1|13659.1|3204
1677790800000|2023-03-02 21:00:00|13668.2|13667.2|13679.8|13673.8|13681.5|13677|13668.2|13667.2|2659
1677794400000|2023-03-02 22:00:00|13680.5|13674.5|13675.6|13669.6|13681.5|13675.5|13672|13666|3882
1677798000000|2023-03-02 23:00:00|13675.7|13669.7|13672.6|13671.6|13675.8|13673.4|13651.4|13649.6|5255
1677801600000|2023-03-03 00:00:00|13672.5|13671.5|13662.5|13661.5|13677.6|13676.6|13657.4|13656.4|4445
1677805200000|2023-03-03 01:00:00|13662.3|13661.3|13663|13662|13669.3|13668.3|13650.6|13649.6|6022
1677808800000|2023-03-03 02:00:00|13662.9|13661.9|13667.8|13666.8|13669|13668|13650.7|13649.7|4250
1677812400000|2023-03-03 03:00:00|13668.1|13666.5|13668.4|13667.4|13672.4|13671.4|13660.5|13659.5|2800
1677816000000|2023-03-03 04:00:00|13668.3|13667.3|13671.1|13670.1|13671.5|13670.5|13665.3|13664.3|1871
1677819600000|2023-03-03 05:00:00|13670.7|13669.7|13666.5|13665.5|13671.7|13670.7|13661.3|13660.3|2029
1677823200000|2023-03-03 06:00:00|13666.4|13665.4|13639.3|13637.5|13666.4|13665.4|13634.8|13633.8|4024
1677826800000|2023-03-03 07:00:00|13639.6|13637.6|13642.6|13641.6|13654.6|13653.6|13638.8|13637.6|6337
1677830400000|2023-03-03 08:00:00|13642.5|13641.5|13643.7|13642.7|13645.7|13644.7|13622.3|13621.3|6671
1677834000000|2023-03-03 09:00:00|13643.4|13642.4|13616.2|13615.2|13645.8|13644.8|13612.4|13611.4|6539
1677837600000|2023-03-03 10:00:00|13616.5|13615|13627.7|13627|13634.2|13633.2|13613.4|13612.4|5399
1677841200000|2023-03-03 11:00:00|13627.4|13626.7|13606.4|13605.4|13629.7|13628.8|13599.9|13598.9|4208
1677844800000|2023-03-03 12:00:00|13606.5|13605.5|13623.8|13622.8|13628.5|13627.5|13600.2|13599.2|4561
1677848400000|2023-03-03 13:00:00|13623.9|13622.9|13591.9|13590.9|13627.4|13626.4|13582.9|13581.9|6494
1677852000000|2023-03-03 14:00:00|13592|13591|13603.9|13598.6|13609.5|13608.5|13581.2|13580.3|7371
1677855600000|2023-03-03 15:00:00|13607.7|13601.7|13632.9|13631.9|13640.9|13639.9|13606.1|13601.7|11010
1677859200000|2023-03-03 16:00:00|13632.8|13631.8|13609.6|13608.6|13642.5|13641.5|13607.6|13606.6|5754
1677862800000|2023-03-03 17:00:00|13609.7|13608.7|13611.7|13610.7|13618.5|13617.5|13603.7|13602.7|4171
1677866400000|2023-03-03 18:00:00|13611.6|13610.6|13600|13599|13614.4|13613.5|13599.9|13598.9|2378
1677870000000|2023-03-03 19:00:00|13600.1|13599.1|13584.7|13583.7|13602.1|13601.4|13582.1|13581.1|2842
1677873600000|2023-03-03 20:00:00|13584.3|13583.3|13583.8|13582.8|13587.8|13586.8|13575.1|13574.1|3126
1677877200000|2023-03-03 21:00:00|13584|13582.5|13584.9|13579.9|13587.3|13585.5|13580.2|13579|1914
1678050000000|2023-03-05 21:00:00|13607.3|13595.3|13606|13594|13607.3|13598.7|13598.6|13586.6|90
1678053600000|2023-03-05 22:00:00|13606.3|13596.6|13591.8|13585.8|13606.3|13596.9|13591.3|13585.3|3339
1678057200000|2023-03-05 23:00:00|13591.9|13585.9|13603.2|13601.6|13604.4|13603.2|13587.5|13584.1|8388
1678060800000|2023-03-06 00:00:00|13603.4|13601.3|13584.9|13583.9|13606.6|13604.5|13580.9|13579.9|6039
1678064400000|2023-03-06 01:00:00|13584.3|13583.3|13578|13577|13587.3|13586.3|13562.9|13561.5|5235
1678068000000|2023-03-06 02:00:00|13578.3|13577.3|13576.6|13575.6|13589.6|13588.6|13565.5|13564.5|4201
1678071600000|2023-03-06 03:00:00|13576.4|13575.4|13546.6|13545.6|13577.4|13576.2|13537.2|13536.2|4836
1678075200000|2023-03-06 04:00:00|13546.5|13545.5|13565.8|13564.8|13566.2|13565.2|13545.4|13544.4|3083
1678078800000|2023-03-06 05:00:00|13565.7|13564.7|13579|13578|13580|13579.3|13562.6|13561.6|2876
1678082400000|2023-03-06 06:00:00|13578.9|13577.9|13566.8|13565.8|13588.9|13587.9|13565.3|13564.3|3353
1678086000000|2023-03-06 07:00:00|13566.5|13565.5|13569.2|13568.2|13575|13574|13553.6|13552.4|6351
1678089600000|2023-03-06 08:00:00|13569.3|13568.3|13590.7|13589.7|13598|13597|13567.4|13566.4|7078
1678093200000|2023-03-06 09:00:00|13590.8|13589.8|13610.1|13609.1|13613.2|13612.2|13582|13581|5723
1678096800000|2023-03-06 10:00:00|13609.9|13608.9|13603.6|13602.6|13615.2|13614.2|13591.2|13590.2|5152
1678100400000|2023-03-06 11:00:00|13603.3|13602.3|13616.6|13615.6|13619.8|13618.8|13595.1|13594.1|5707
1678104000000|2023-03-06 12:00:00|13616.4|13615.4|13598.8|13597.8|13617.6|13616.6|13597.4|13596.4|4090
1678107600000|2023-03-06 13:00:00|13598.9|13597.9|13587.9|13586.9|13599.4|13598.4|13573.2|13572.2|5164
1678111200000|2023-03-06 14:00:00|13588|13587|13592.8|13590|13598.9|13598.2|13573.9|13572.9|6092
1678114800000|2023-03-06 15:00:00|13592.6|13590.1|13595.9|13594.9|13600.3|13599.3|13564.1|13563.1|6659
1678118400000|2023-03-06 16:00:00|13595.2|13594.5|13594|13593|13599.8|13599.1|13584.1|13583.1|4208
1678122000000|2023-03-06 17:00:00|13593.9|13592.9|13592.8|13592.1|13599.6|13598.6|13588.7|13587.7|2195
1678125600000|2023-03-06 18:00:00|13592.9|13592.2|13605.7|13604.7|13610.1|13609.4|13588.3|13587.6|2215
1678129200000|2023-03-06 19:00:00|13605.6|13604.6|13606.6|13605.6|13608.5|13607.5|13599.2|13598.2|2361
1678132800000|2023-03-06 20:00:00|13605.9|13604.9|13599.5|13598.5|13605.9|13604.9|13595.7|13594.7|1944
1678136400000|2023-03-06 21:00:00|13599.4|13598.4|13594.9|13588.9|13599.6|13598.6|13590.2|13588.9|935
1678140000000|2023-03-06 22:00:00|13595.6|13589.6|13596|13591.9|13597.4|13592.3|13593.8|13588.8|1934
1678143600000|2023-03-06 23:00:00|13596.4|13591.5|13600.8|13599.1|13603.5|13602.3|13589.9|13587.8|3733
1678147200000|2023-03-07 00:00:00|13600.7|13599|13610.1|13609.1|13611.1|13610.1|13597.1|13596|3436
1678150800000|2023-03-07 01:00:00|13610.3|13609.3|13602.3|13601.3|13618.4|13617.4|13600.2|13598.9|4043
1678154400000|2023-03-07 02:00:00|13602.4|13601.4|13596.7|13595.7|13604|13603|13583.8|13582.8|3018
1678158000000|2023-03-07 03:00:00|13596.6|13595.6|13597.1|13596.1|13607.2|13606.2|13592.9|13591.9|3226
1678161600000|2023-03-07 04:00:00|13597.2|13596.2|13603.3|13602.3|13603.7|13602.7|13592.1|13591.1|1855
1678165200000|2023-03-07 05:00:00|13603.4|13602.4|13600.1|13598.6|13604.6|13603.6|13594.7|13593.7|2254
1678168800000|2023-03-07 06:00:00|13599.8|13598.8|13593.5|13592.5|13600.1|13599.1|13589.8|13588.8|2751
1678172400000|2023-03-07 07:00:00|13593.4|13592.4|13575.2|13574.2|13598.3|13597.3|13566.7|13565.7|5720
1678176000000|2023-03-07 08:00:00|13575.6|13574.6|13566.9|13565.9|13584.4|13583.4|13559.5|13558.5|7215
1678179600000|2023-03-07 09:00:00|13566.8|13565.8|13586.7|13585.7|13587|13586|13554.7|13553.7|5700
1678183200000|2023-03-07 10:00:00|13586.5|13585.5|13599.5|13598.5|13604.1|13603.1|13584.6|13583.6|4329
1678186800000|2023-03-07 11:00:00|13599.6|13598.6|13605.1|13604.1|13608.8|13607.9|13589.9|13588.9|4023
1678190400000|2023-03-07 12:00:00|13605|13604|13616.6|13615.9|13626.5|13625.8|13605|13604|3712
1678194000000|2023-03-07 13:00:00|13616.7|13616|13615.1|13614.1|13621.7|13620.9|13604.7|13603.7|5595
1678197600000|2023-03-07 14:00:00|13614.9|13613.9|13620.2|13618.4|13634.5|13633.8|13612.1|13611.1|6764
1678201200000|2023-03-07 15:00:00|13620.1|13618.2|13678.2|13677.5|13691.3|13690.3|13620|13617.7|18049
1678204800000|2023-03-07 16:00:00|13678.3|13677.6|13691.2|13690.5|13695.8|13695|13666.3|13665.3|8545
1678208400000|2023-03-07 17:00:00|13691.3|13690.6|13686|13685.3|13692.4|13691.6|13664.2|13663.2|6803
1678212000000|2023-03-07 18:00:00|13685.9|13685.2|13702.4|13701.7|13705.2|13704.5|13676.9|13676.2|4194
1678215600000|2023-03-07 19:00:00|13702.5|13701.8|13711.1|13710.4|13716.8|13716.1|13698.3|13697.6|2991
1678219200000|2023-03-07 20:00:00|13711.2|13710.5|13714.8|13714.1|13719.8|13719.1|13707.1|13706.4|2329
1678222800000|2023-03-07 21:00:00|13714.7|13714|13718.7|13712.7|13718.8|13716.8|13712.9|13711.9|980
1678226400000|2023-03-07 22:00:00|13718.8|13712.8|13715|13709.3|13718.9|13712.9|13709.4|13703.4|4398
1678230000000|2023-03-07 23:00:00|13714.6|13709|13739.8|13738.2|13745|13743.5|13714.6|13708.6|4960
1678233600000|2023-03-08 00:00:00|13740|13738.3|13730.4|13728.9|13750.2|13749.2|13725.4|13723.6|5254
1678237200000|2023-03-08 01:00:00|13730.2|13729.2|13732.4|13731.4|13741.5|13740.3|13728.1|13727|4220
1678240800000|2023-03-08 02:00:00|13732.5|13731.5|13763|13762|13763.6|13762.6|13731.4|13730.4|3339
1678244400000|2023-03-08 03:00:00|13763.1|13762.1|13776.4|13775.4|13779|13778|13759.3|13758.1|4501
1678248000000|2023-03-08 04:00:00|13775.7|13774.7|13783.7|13782.7|13791.9|13790.9|13768.2|13767.2|3418
1678251600000|2023-03-08 05:00:00|13783.8|13782.8|13771.8|13771.1|13789.7|13788.7|13771.1|13770.3|2678
1678255200000|2023-03-08 06:00:00|13771.4|13770.7|13764.8|13763.2|13774.4|13773.4|13760.8|13759.8|2972
1678258800000|2023-03-08 07:00:00|13764.9|13763.8|13750.6|13749.6|13769.3|13768.3|13746|13745|5792
1678262400000|2023-03-08 08:00:00|13750.7|13749.7|13759.2|13758.2|13762.2|13761.3|13744.6|13743.6|6372
1678266000000|2023-03-08 09:00:00|13759.1|13758.1|13756.5|13755.5|13767|13766|13749.5|13748.6|4465
1678269600000|2023-03-08 10:00:00|13756.4|13755.4|13743.9|13742.9|13769.2|13767.7|13735.6|13734.6|4706
1678273200000|2023-03-08 11:00:00|13743.8|13742.8|13727.1|13726.1|13747|13746.3|13720.8|13719.8|4231
1678276800000|2023-03-08 12:00:00|13727|13726|13730.1|13729.4|13731.9|13731.2|13716.4|13715.4|4217
1678280400000|2023-03-08 13:00:00|13730.5|13729.8|13707|13706|13737.4|13736.1|13704.2|13703.2|9101
1678284000000|2023-03-08 14:00:00|13706.9|13705.9|13682.8|13680.8|13707.1|13706.1|13668.8|13667.8|8607
1678287600000|2023-03-08 15:00:00|13682.7|13681.1|13689|13688.3|13715.9|13714|13648.5|13647.5|15298
1678291200000|2023-03-08 16:00:00|13688.9|13688.2|13719|13718|13721.7|13721|13677.7|13677|6572
1678294800000|2023-03-08 17:00:00|13718.7|13717.9|13720.6|13719.9|13722.6|13721.9|13703.9|13703.2|3521
1678298400000|2023-03-08 18:00:00|13720.5|13719.8|13725.5|13723.8|13730.6|13729.6|13714.6|13713.9|3987
1678302000000|2023-03-08 19:00:00|13725|13724|13722.7|13722|13733.7|13733|13719.6|13718.9|2551
1678305600000|2023-03-08 20:00:00|13722.6|13721.9|13725.2|13724.5|13731.8|13731.1|13719.3|13718.3|1606
1678309200000|2023-03-08 21:00:00|13725|13724.3|13739|13733|13744.3|13743.3|13724.9|13724.2|1510
1678312800000|2023-03-08 22:00:00|13738.5|13732.5|13730.6|13724.6|13740.6|13734.6|13728.9|13722.9|2330
1678316400000|2023-03-08 23:00:00|13730.5|13724.5|13723.9|13721.9|13731.3|13728.1|13716.1|13714.6|3614
1678320000000|2023-03-09 00:00:00|13723.5|13721.8|13698.3|13697.3|13726.2|13725.1|13680.4|13679.4|6639
1678323600000|2023-03-09 01:00:00|13698.2|13697.2|13712.9|13711.9|13717.1|13716.1|13695.8|13694.8|3722
1678327200000|2023-03-09 02:00:00|13713|13712|13707.9|13706.9|13714|13713.3|13698.4|13697.3|2263
1678330800000|2023-03-09 03:00:00|13708|13707|13694.4|13693.4|13709.8|13708.8|13692|13691|2273
1678334400000|2023-03-09 04:00:00|13694.3|13693.3|13680|13679|13698.6|13697.6|13675.4|13674.6|1866
1678338000000|2023-03-09 05:00:00|13680.1|13679.1|13683.2|13682.2|13687.4|13686.4|13673.8|13672.9|2521
1678341600000|2023-03-09 06:00:00|13682.9|13682.1|13664.8|13663.8|13684.1|13683.1|13660.8|13660.1|2897
1678345200000|2023-03-09 07:00:00|13665.2|13663.7|13684.7|13683.7|13685.5|13684.8|13658.7|13657.7|4733
1678348800000|2023-03-09 08:00:00|13684.6|13683.6|13639.2|13638.2|13689.9|13688.9|13620.9|13619.9|6750
1678352400000|2023-03-09 09:00:00|13639.1|13638.4|13619.8|13619.1|13647.2|13646.3|13611.3|13610|5116
1678356000000|2023-03-09 10:00:00|13619.9|13619.2|13612.7|13611.7|13631.1|13630.1|13607.8|13607|4438
1678359600000|2023-03-09 11:00:00|13612.6|13611.6|13628.5|13627.5|13629.5|13628.5|13602.7|13601.7|4596
1678363200000|2023-03-09 12:00:00|13628.4|13627.4|13628.5|13627.8|13640.5|13639.7|13623.8|13622.8|3839
1678366800000|2023-03-09 13:00:00|13628.6|13627.9|13609.4|13608.4|13639.1|13638.2|13594.8|13593.8|8703
1678370400000|2023-03-09 14:00:00|13609.9|13608.9|13616.6|13615.6|13638.7|13638|13600.4|13599.7|7587
1678374000000|2023-03-09 15:00:00|13616.5|13615.8|13632.5|13631.8|13635.7|13634.8|13601.1|13600.3|6271
1678377600000|2023-03-09 16:00:00|13632.4|13631.7|13641.6|13640.6|13642.6|13641.6|13622.3|13621.3|4529
1678381200000|2023-03-09 17:00:00|13641.5|13640.5|13623.3|13622.6|13648.8|13647.8|13621.3|13620.6|3061
1678384800000|2023-03-09 18:00:00|13623.2|13622.5|13605.9|13605.2|13625.5|13624.3|13605.3|13604.6|4694
1678388400000|2023-03-09 19:00:00|13606.2|13605.5|13616.6|13615.9|13619.5|13618.8|13599.2|13598.5|3731
1678392000000|2023-03-09 20:00:00|13616.7|13616|13611.8|13610.8|13620|13619.3|13606.8|13605.8|4526
1678395600000|2023-03-09 21:00:00|13612|13611|13618.3|13612.3|13618.5|13615.7|13609|13607.5|1927
1678399200000|2023-03-09 22:00:00|13618.4|13612.4|13619.6|13613.6|13621.2|13615.3|13614.1|13608.5|3337
1678402800000|2023-03-09 23:00:00|13619.5|13613.5|13638.3|13636|13643.7|13641.8|13615.3|13613.1|4846
1678406400000|2023-03-10 00:00:00|13638.4|13636.3|13593.2|13592.2|13643.7|13641.7|13582.3|13580.7|11501
1678410000000|2023-03-10 01:00:00|13593.6|13592.6|13596.4|13594.8|13608.8|13607.2|13588.8|13587.5|6435
1678413600000|2023-03-10 02:00:00|13596.5|13594.7|13673.9|13670.9|13700.4|13696.4|13587.9|13586.1|15221
1678417200000|2023-03-10 03:00:00|13673.7|13671|13651.1|13650.1|13677.6|13675|13642.6|13640.6|9301
1678420800000|2023-03-10 04:00:00|13651.2|13650.2|13658.3|13657.3|13680.5|13679.4|13648.1|13646.4|8149
1678424400000|2023-03-10 05:00:00|13658.4|13657.4|13664.7|13663.7|13673.1|13672.1|13652.3|13651.2|6394
1678428000000|2023-03-10 06:00:00|13664.8|13663.8|13676.5|13674.6|13686.9|13685.3|13659.3|13658.3|6799
1678431600000|2023-03-10 07:00:00|13676.2|13673.9|13641.7|13640.7|13678.3|13677.1|13631.2|13630.2|12983
1678435200000|2023-03-10 08:00:00|13642.1|13641.1|13662.8|13661.8|13665.2|13664.5|13609.7|13608.7|9618
1678438800000|2023-03-10 09:00:00|13663|13662|13678.8|13677.8|13681|13680|13661.4|13660.4|7931
1678442400000|2023-03-10 10:00:00|13679|13678|13698.7|13697.7|13699.9|13699.2|13671.9|13670.9|6702
1678446000000|2023-03-10 11:00:00|13699.1|13698.1|13676.9|13675.9|13699.3|13698.3|13675.1|13674.1|4779
1678449600000|2023-03-10 12:00:00|13677|13676|13670.7|13669.7|13688.1|13687.3|13660.5|13659.5|5374
1678453200000|2023-03-10 13:00:00|13671|13670|13627.2|13625.8|13681.6|13680.6|13585.9|13584.1|17365
1678456800000|2023-03-10 14:00:00|13627.3|13625.9|13484.2|13482.7|13637.3|13636|13477|13475.5|22924
1678460400000|2023-03-10 15:00:00|13484.1|13482.8|13430.1|13429.1|13486.4|13484.9|13412.4|13410.7|20220
1678464000000|2023-03-10 16:00:00|13430.5|13429.5|13505.5|13504.1|13519.1|13517.6|13429.4|13428.4|16800
1678467600000|2023-03-10 17:00:00|13505.1|13503.7|13474.7|13473.5|13508.5|13507|13461.8|13460.5|10742
1678471200000|2023-03-10 18:00:00|13475.1|13473.4|13484.7|13483.4|13498.2|13497|13468.5|13467.1|8942
1678474800000|2023-03-10 19:00:00|13484.5|13483.3|13478.9|13477.5|13489.1|13487.6|13468.2|13466.8|8566
1678478400000|2023-03-10 20:00:00|13478.8|13477.4|13486.6|13485.3|13486.9|13485.7|13474.8|13473.4|7350
1678482000000|2023-03-10 21:00:00|13486.7|13485.1|13510.1|13504.1|13516.1|13513.4|13482.7|13480.8|4677
1678654800000|2023-03-12 21:00:00|13465.8|13453.8|13400|13389.4|13465.8|13455.3|13399.3|13388.6|1201
1678658400000|2023-03-12 22:00:00|13395.7|13385.3|13446.5|13440.5|13470.1|13464.1|13357.6|13351.6|8936
1678662000000|2023-03-12 23:00:00|13446.6|13440.6|13498.6|13495.2|13507.1|13504|13415.1|13409.2|13553
1678665600000|2023-03-13 00:00:00|13499.1|13496.4|13439.1|13437.2|13499.1|13496.4|13424.7|13423.4|14856
1678669200000|2023-03-13 01:00:00|13439.4|13436.9|13473.1|13471.4|13484.3|13482.9|13425.6|13423.2|11459
1678672800000|2023-03-13 02:00:00|13473.2|13472|13385.6|13383.8|13473.8|13472|13370.4|13368.4|15017
1678676400000|2023-03-13 03:00:00|13385.9|13384|13412|13410.4|13414.5|13413.2|13369.3|13367.6|12502
1678680000000|2023-03-13 04:00:00|13411.9|13410.3|13416.1|13414.5|13420|13418.5|13388.6|13387.3|8356
1678683600000|2023-03-13 05:00:00|13416.2|13414.8|13437.6|13436.6|13442.5|13441.2|13400.7|13399.4|7043
1678687200000|2023-03-13 06:00:00|13437.9|13436.4|13455.1|13453.3|13456.7|13455.3|13411.6|13410.3|9352
1678690800000|2023-03-13 07:00:00|13454.7|13453.2|13451.1|13450.1|13470.2|13469|13436.3|13435|12520
1678694400000|2023-03-13 08:00:00|13450.9|13449.9|13381.4|13380.4|13465.6|13464.6|13376.6|13375.4|16559
1678698000000|2023-03-13 09:00:00|13381.3|13380.3|13324.1|13323.1|13396.3|13395.3|13295.5|13293.8|20856
1678701600000|2023-03-13 10:00:00|13324.6|13323.6|13359.5|13358.5|13373.4|13372.2|13312.9|13311.5|17353
1678705200000|2023-03-13 11:00:00|13359.4|13358.4|13315.7|13314.7|13380.9|13379.9|13284.7|13283.4|16664
1678708800000|2023-03-13 12:00:00|13315.8|13314.8|13255.2|13253.7|13327.9|13326.9|13229.1|13227.7|23741
1678712400000|2023-03-13 13:00:00|13254.7|13253.6|13304.6|13303.6|13311.8|13310.8|13242.3|13241.3|20697
1678716000000|2023-03-13 14:00:00|13304.7|13304|13279.2|13278.5|13321.3|13320|13263.4|13262.7|15621
1678719600000|2023-03-13 15:00:00|13279.4|13278.7|13314.5|13313.5|13331|13329.4|13264.3|13263.6|14153
1678723200000|2023-03-13 16:00:00|13314.1|13313.1|13305.9|13305.2|13342|13340.8|13304.6|13303.1|12174
1678726800000|2023-03-13 17:00:00|13306|13305.3|13317.8|13317.1|13319.5|13318.6|13295.3|13294.6|8079
1678730400000|2023-03-13 18:00:00|13317.9|13317.2|13332.9|13332.2|13349.1|13348.2|13311.5|13310.7|8257
1678734000000|2023-03-13 19:00:00|13333.1|13332.4|13334.8|13333.8|13362.5|13361.5|13329.2|13328.5|9102
1678737600000|2023-03-13 20:00:00|13335.4|13334.4|13322.3|13316.3|13341.3|13339.9|13321.5|13315.5|6068
1678741200000|2023-03-13 21:00:00|13322.2|13316.2|13321.4|13319.1|13334.9|13328.9|13321.1|13315.1|2953
1678744800000|2023-03-13 22:00:00|13321.5|13318.9|13321.5|13320|13325.4|13322.2|13313.6|13311.1|12242
1678748400000|2023-03-13 23:00:00|13321.2|13320.2|13310.2|13307.9|13334.4|13332.8|13308.6|13306.4|5594
1678752000000|2023-03-14 00:00:00|13310.4|13308.3|13325.3|13323.4|13337.2|13335.7|13303.6|13301.8|10586
1678755600000|2023-03-14 01:00:00|13324.9|13323.3|13373.3|13371.7|13397.4|13395|13324.1|13322|11836
1678759200000|2023-03-14 02:00:00|13373.4|13371.6|13371.3|13369.7|13381.9|13379.7|13361.4|13360.3|9391
1678762800000|2023-03-14 03:00:00|13371.4|13370|13379.2|13377.7|13385.2|13384|13366.3|13364.9|6967
1678766400000|2023-03-14 04:00:00|13378.9|13377.9|13386.8|13385.8|13404.1|13402.8|13373.8|13372.2|7873
1678770000000|2023-03-14 05:00:00|13386.9|13385.9|13384.8|13383.8|13396.1|13395|13378.4|13377.1|4977
1678773600000|2023-03-14 06:00:00|13385.4|13384.7|13363.1|13360.9|13389|13388|13319.8|13318.1|13877
1678777200000|2023-03-14 07:00:00|13362.2|13360.2|13355.7|13354.7|13368.8|13367.2|13338.9|13337.2|16256
1678780800000|2023-03-14 08:00:00|13355.8|13354.8|13410|13408.4|13434.4|13433.1|13348|13347|16338
1678784400000|2023-03-14 09:00:00|13409.6|13408.6|13422.9|13421.3|13423.4|13422|13400.4|13399.4|10409
1678788000000|2023-03-14 10:00:00|13422.6|13421.6|13397|13396|13427.2|13426.2|13394.1|13393.1|8670
1678791600000|2023-03-14 11:00:00|13397.2|13396.2|13416.9|13415.9|13423.1|13422.1|13391.6|13390.9|8045
1678795200000|2023-03-14 12:00:00|13416.6|13415.6|13406.4|13404.7|13465.8|13464|13386.1|13383.5|15203
1678798800000|2023-03-14 13:00:00|13406.5|13404.8|13473.4|13472.4|13490.6|13489.6|13398.9|13397.4|11772
1678802400000|2023-03-14 14:00:00|13473.3|13472.3|13450.7|13450|13482.9|13481.9|13443.1|13442.1|7950
1678806000000|2023-03-14 15:00:00|13450.1|13449.4|13433.5|13432.8|13451.1|13450.4|13423.5|13422.5|5791
1678809600000|2023-03-14 16:00:00|13433.4|13432.7|13441.3|13440.6|13460.8|13459.9|13431.2|13430.5|5751
1678813200000|2023-03-14 17:00:00|13441|13440|13438.9|13437.9|13441|13440|13407.4|13406.2|7268
1678816800000|2023-03-14 18:00:00|13439|13438|13416.5|13415.5|13442|13441.3|13404.3|13403.4|6077
1678820400000|2023-03-14 19:00:00|13416.6|13415.6|13417.4|13416.7|13420.9|13419.9|13399|13398|5243
1678824000000|2023-03-14 20:00:00|13416.9|13416.2|13424.8|13418.8|13427.1|13424.1|13413.5|13412.8|1744
1678827600000|2023-03-14 21:00:00|13425.1|13419.1|13430.3|13424.3|13433.9|13427.9|13420.5|13414.5|1078
1678831200000|2023-03-14 22:00:00|13429.6|13423.6|13425|13422.9|13432.3|13426.3|13420.5|13414.5|7632
1678834800000|2023-03-14 23:00:00|13425.1|13422.8|13445.1|13443|13448.4|13446.8|13425.1|13422.4|3814
1678838400000|2023-03-15 00:00:00|13445|13442.9|13444|13443|13460.7|13459.5|13438.6|13436.5|6835
1678842000000|2023-03-15 01:00:00|13444.3|13442.8|13431|13430|13444.5|13443.5|13421.6|13420|5838
1678845600000|2023-03-15 02:00:00|13430.9|13429.9|13416.5|13414.8|13432|13430.7|13403.8|13402.5|6060
1678849200000|2023-03-15 03:00:00|13415.9|13414.9|13426.3|13425.3|13430.4|13428.7|13408.3|13406.6|4055
1678852800000|2023-03-15 04:00:00|13426.5|13424.6|13452.9|13451.9|13455|13454|13424.6|13423.6|3652
1678856400000|2023-03-15 05:00:00|13452.8|13451.8|13464.5|13463.5|13469.5|13468.2|13447.2|13446|4047
1678860000000|2023-03-15 06:00:00|13464.7|13463.7|13469.8|13468.1|13484.4|13483.3|13456.7|13455.7|5914
1678863600000|2023-03-15 07:00:00|13469.5|13468.5|13488|13487|13506.9|13505.9|13455.8|13454.7|8834
1678867200000|2023-03-15 08:00:00|13488.4|13486.9|13467.4|13466.4|13511.8|13510.8|13463.8|13462.8|8007
1678870800000|2023-03-15 09:00:00|13467.3|13466.3|13420.6|13419.6|13472.8|13471.8|13398.9|13397.3|10654
1678874400000|2023-03-15 10:00:00|13420.5|13419.8|13361.1|13359|13420.5|13419.8|13340.2|13338.5|13146
1678878000000|2023-03-15 11:00:00|13361|13359.3|13354.4|13352.8|13385|13384|13344.4|13343|12366
1678881600000|2023-03-15 12:00:00|13354.1|13353.1|13267.2|13265.4|13360.4|13358.8|13253.2|13252|13347
1678885200000|2023-03-15 13:00:00|13268.3|13266.5|13275.6|13273.7|13327.5|13325.7|13222.3|13221|14290
1678888800000|2023-03-15 14:00:00|13274.3|13273.3|13297.4|13296.4|13328.4|13326.5|13261.5|13260.4|13129
1678892400000|2023-03-15 15:00:00|13296.5|13295.5|13282.3|13281.6|13331.7|13330.7|13280.6|13279.8|10090
1678896000000|2023-03-15 16:00:00|13282|13281.3|13271.8|13270.8|13286.6|13285.2|13241.1|13240.1|9068
1678899600000|2023-03-15 17:00:00|13271.7|13270.7|13305.2|13304.2|13314.5|13313.3|13261.2|13260.2|10684
1678903200000|2023-03-15 18:00:00|13305.5|13304.5|13348.9|13347.1|13379.3|13376.8|13295.6|13294.3|11078
1678906800000|2023-03-15 19:00:00|13349.4|13347.7|13320.7|13318.8|13354.8|13353.1|13313.5|13312.4|11968
1678910400000|2023-03-15 20:00:00|13320.9|13319.4|13345|13339|13349.9|13347.6|13316.6|13314.7|5751
1678914000000|2023-03-15 21:00:00|13345.1|13339.1|13338.3|13332.3|13348.2|13342.2|13334.7|13328.7|791
1678917600000|2023-03-15 22:00:00|13336.5|13330.5|13335.4|13333.8|13340.6|13337.7|13325.1|13322|4506
1678921200000|2023-03-15 23:00:00|13335.3|13333.9|13292.1|13289|13338.5|13336.9|13278.6|13276.4|5617
1678924800000|2023-03-16 00:00:00|13292.2|13289.1|13335.3|13332.7|13343.7|13341.4|13250.8|13249.6|9596
1678928400000|2023-03-16 01:00:00|13335.2|13332.6|13306.1|13304.3|13350.5|13349.2|13304.5|13302.7|9858
1678932000000|2023-03-16 02:00:00|13306.2|13304.2|13284|13283|13312.3|13310.3|13277.2|13274.9|8570
1678935600000|2023-03-16 03:00:00|13284.1|13282.6|13273.9|13272.9|13297.2|13295.9|13271.5|13270.7|6363
1678939200000|2023-03-16 04:00:00|13274.1|13272.6|13278.2|13277.2|13281.5|13280.5|13256.9|13255.9|5835
1678942800000|2023-03-16 05:00:00|13278.9|13277.9|13273.8|13272.2|13304.9|13303.2|13272.3|13271.3|5898
1678946400000|2023-03-16 06:00:00|13273.6|13272.6|13282.4|13280.9|13295.5|13294.1|13271.9|13270.7|6395
1678950000000|2023-03-16 07:00:00|13282.3|13280.8|13312.4|13311.4|13319.5|13318.4|13279.5|13278.3|9664
1678953600000|2023-03-16 08:00:00|13311.6|13310.9|13290.9|13289.9|13323.2|13322.2|13257.1|13255.4|11240
1678957200000|2023-03-16 09:00:00|13290.5|13289.5|13286.8|13285.8|13294.8|13293.8|13266.5|13265.6|7713
1678960800000|2023-03-16 10:00:00|13286.9|13285.9|13285.9|13284.9|13309.5|13308.5|13280.9|13279.9|5340
1678964400000|2023-03-16 11:00:00|13286|13285|13260.4|13259.7|13287.3|13286.3|13260.4|13259.7|5839
1678968000000|2023-03-16 12:00:00|13261|13260.3|13232.6|13231|13277.5|13273.6|13219.5|13217.9|10643
1678971600000|2023-03-16 13:00:00|13231.9|13230.9|13236.7|13235|13270.5|13267.9|13172.6|13171.2|14111
1678975200000|2023-03-16 14:00:00|13236.5|13234.9|13262.4|13261.4|13287.4|13286.6|13193.4|13192.4|11763
1678978800000|2023-03-16 15:00:00|13262.5|13261.5|13302.9|13302.2|13316|13315|13250.3|13249.3|11397
1678982400000|2023-03-16 16:00:00|13302.8|13302.1|13345|13344.3|13347.8|13347.1|13290.8|13289.8|8956
1678986000000|2023-03-16 17:00:00|13345.1|13344.1|13368|13367|13383.3|13382.3|13343.5|13342.5|7929
1678989600000|2023-03-16 18:00:00|13367.9|13366.9|13352|13351.3|13368.7|13367.7|13339|13338|6371
1678993200000|2023-03-16 19:00:00|13351.6|13350.6|13349.2|13348.5|13356.4|13355.4|13341.2|13340.2|5608
1678996800000|2023-03-16 20:00:00|13349.4|13348.7|13377.1|13371.1|13381|13379.1|13346.9|13346.2|4480
1679000400000|2023-03-16 21:00:00|13377.3|13371.3|13364.3|13358.3|13379.6|13373.6|13350.5|13344.5|1055
1679004000000|2023-03-16 22:00:00|13363.9|13357.9|13349.1|13347.2|13368.2|13365.5|13349.1|13347.2|3581
1679007600000|2023-03-16 23:00:00|13349.2|13347.5|13337.7|13335.9|13352.3|13350|13333.9|13332.5|4665
1679011200000|2023-03-17 00:00:00|13337.6|13336|13339.4|13338.7|13359.1|13357.4|13336.9|13335.2|5494
1679014800000|2023-03-17 01:00:00|13339.5|13338.8|13332.9|13331.9|13347.7|13346.4|13321.3|13320.3|5284
1679018400000|2023-03-17 02:00:00|13333|13332.3|13325.3|13324.3|13335.8|13334.8|13315.7|13314.5|5285
1679022000000|2023-03-17 03:00:00|13325.6|13324.1|13321.9|13320.9|13326.2|13325|13303.2|13302.2|4440
1679025600000|2023-03-17 04:00:00|13322.1|13321.1|13306.1|13305.1|13334.8|13334.1|13306.1|13305.1|3831
1679029200000|2023-03-17 05:00:00|13306.7|13305.2|13304.3|13303.3|13317.3|13316.2|13287.5|13285.6|4733
1679032800000|2023-03-17 06:00:00|13304.4|13303.4|13288.1|13286.4|13309.2|13308.2|13287.7|13286|5281
1679036400000|2023-03-17 07:00:00|13288|13286.5|13302.3|13301.3|13319.6|13318.6|13274.9|13273.9|7944
1679040000000|2023-03-17 08:00:00|13301.6|13300.6|13324.5|13323.8|13336|13335|13299.1|13298.1|8559
1679043600000|2023-03-17 09:00:00|13324.7|13324|13312.1|13310.6|13328.5|13327.5|13295.8|13295.1|5619
1679047200000|2023-03-17 10:00:00|13311.8|13310.8|13312.5|13311.5|13324.2|13322.9|13307.9|13307.1|5537
1679050800000|2023-03-17 11:00:00|13312.6|13311.6|13264.3|13263.6|13316.7|13315.7|13251.6|13250.3|8404
1679054400000|2023-03-17 12:00:00|13264.2|13263.5|13227.9|13226.9|13274.4|13273.7|13202.7|13201.7|10216
1679058000000|2023-03-17 13:00:00|13228.1|13227.1|13242.2|13238.7|13249.1|13248.1|13212|13210.8|10056
1679061600000|2023-03-17 14:00:00|13233.1|13229.3|13208.1|13207.1|13249|13248.3|13181.9|13180.9|10670
1679065200000|2023-03-17 15:00:00|13207.9|13206.9|13202.8|13202.1|13223.1|13222.2|13193.9|13192.9|7934
1679068800000|2023-03-17 16:00:00|13202.7|13202|13221.1|13220.4|13228.7|13228|13202.7|13202|6194
1679072400000|2023-03-17 17:00:00|13221.2|13220.5|13208.5|13207.8|13231.9|13231.2|13202.9|13201.9|4614
1679076000000|2023-03-17 18:00:00|13209|13208.3|13166.5|13165.8|13212.2|13211.2|13155.9|13155.2|6251
1679079600000|2023-03-17 19:00:00|13166.8|13166.1|13199.4|13198.4|13200.2|13199.5|13162.6|13161.6|5859
1679083200000|2023-03-17 20:00:00|13200.7|13199.7|13187.4|13181.4|13204.9|13203.9|13176.1|13173.8|3695
1679259600000|2023-03-19 21:00:00|13188.2|13176.2|13191.5|13180|13193|13186.7|13175.6|13163.7|458
1679263200000|2023-03-19 22:00:00|13185.8|13173.8|13218.5|13214.5|13225.1|13222|13170.7|13167.5|7833
1679266800000|2023-03-19 23:00:00|13218.4|13214.4|13228.7|13226.8|13237.3|13235.5|13206.2|13203.7|6511
1679270400000|2023-03-20 00:00:00|13228.9|13227.1|13262.4|13260.7|13264.1|13262.7|13219.4|13218.3|7482
1679274000000|2023-03-20 01:00:00|13262.2|13260.8|13235.2|13233.5|13265.7|13264.6|13227.7|13225.9|7719
1679277600000|2023-03-20 02:00:00|13234.5|13232.7|13220.6|13219.1|13241.1|13239.8|13204.4|13203|5612
1679281200000|2023-03-20 03:00:00|13220.3|13219.3|13203.4|13202.4|13229.9|13228.9|13192.3|13191.3|6632
1679284800000|2023-03-20 04:00:00|13203.5|13202.5|13182.2|13181.2|13209.4|13207.9|13175.5|13174.5|5614
1679288400000|2023-03-20 05:00:00|13182.5|13180.9|13183.6|13182.6|13199.2|13198.2|13172.9|13171.7|5491
1679292000000|2023-03-20 06:00:00|13183.5|13182.5|13111.6|13109.8|13187.8|13186.8|13103.6|13102.4|10015
1679295600000|2023-03-20 07:00:00|13111.2|13110.2|13106.1|13104.5|13131.4|13129.8|13073.7|13072|11640
1679299200000|2023-03-20 08:00:00|13106.6|13104.7|13090|13088.4|13128.2|13126.6|13054.8|13053.5|12043
1679302800000|2023-03-20 09:00:00|13090.1|13088.5|13121.5|13120.5|13130.3|13128.8|13082.6|13081|11006
1679306400000|2023-03-20 10:00:00|13121.8|13120.2|13129.3|13127.8|13146.2|13144.6|13107.8|13106.5|9795
1679310000000|2023-03-20 11:00:00|13129.4|13128.3|13105.8|13104.8|13132.3|13131.3|13090.9|13089.5|8190
1679313600000|2023-03-20 12:00:00|13105.3|13104.3|13153.7|13152.7|13163.2|13161.5|13098.6|13097.4|10012
1679317200000|2023-03-20 13:00:00|13153.6|13152.1|13159.1|13157.5|13168.1|13166.6|13125.9|13124.9|10905
1679320800000|2023-03-20 14:00:00|13158.7|13157.7|13175.3|13174.3|13181.6|13180.6|13152.9|13151.9|8443
1679324400000|2023-03-20 15:00:00|13175.1|13174.1|13160.2|13159.2|13185.4|13184.4|13158.1|13157.1|7111
1679328000000|2023-03-20 16:00:00|13160|13159.3|13162.7|13161.7|13166.9|13165.9|13136.9|13135.8|6311
1679331600000|2023-03-20 17:00:00|13162.3|13161.3|13163.7|13162.7|13174.7|13173.7|13158.5|13157.5|3952
1679335200000|2023-03-20 18:00:00|13163.6|13162.6|13131.7|13130|13168.9|13168.1|13127.6|13126.6|4118
1679338800000|2023-03-20 19:00:00|13131|13130.1|13142.9|13142.2|13151.9|13150.9|13130.5|13129.4|4048
1679342400000|2023-03-20 20:00:00|13142.8|13142.1|13134.5|13129.8|13147.8|13146.6|13131.5|13129.1|3727
1679346000000|2023-03-20 21:00:00|13134.6|13129.3|13132.4|13128.3|13135.1|13129.3|13125.9|13119.9|360
1679349600000|2023-03-20 22:00:00|13132.6|13127.4|13142.2|13140.3|13146.1|13143.1|13132.1|13126.1|4362
1679353200000|2023-03-20 23:00:00|13142.3|13140.4|13140.9|13139.2|13145.2|13143.3|13128.5|13126.5|3393
1679356800000|2023-03-21 00:00:00|13140.8|13138.7|13118|13116.3|13161|13160|13110.5|13108.5|6190
1679360400000|2023-03-21 01:00:00|13117.8|13116.1|13124.3|13122.7|13125.9|13124.3|13104.2|13102.5|5557
1679364000000|2023-03-21 02:00:00|13124.2|13122.3|13122|13120.4|13132.5|13131.3|13118.7|13117.5|3881
1679367600000|2023-03-21 03:00:00|13122.2|13120.5|13122|13121|13129.1|13128.1|13116.8|13115.8|3277
1679371200000|2023-03-21 04:00:00|13121.9|13120.9|13126.5|13125.5|13142.3|13140.9|13119.4|13118.2|4073
1679374800000|2023-03-21 05:00:00|13126.4|13125.4|13125.1|13124.1|13133.3|13132.3|13118.5|13117.3|2988
1679378400000|2023-03-21 06:00:00|13125|13124|13171.8|13170|13173.2|13171.6|13123.9|13122.9|5319
1679382000000|2023-03-21 07:00:00|13172|13170.3|13187.6|13186.6|13191|13190|13155.3|13154.3|8039
1679385600000|2023-03-21 08:00:00|13187.9|13186.4|13219|13218|13226.9|13225.4|13179.8|13178.8|9364
1679389200000|2023-03-21 09:00:00|13219.2|13217.7|13220.5|13219|13230.1|13229.1|13211.1|13210.3|5474
1679392800000|2023-03-21 10:00:00|13220.4|13218.9|13221.7|13220.7|13244.1|13243.1|13217|13216|5016
1679396400000|2023-03-21 11:00:00|13221.8|13220.8|13228.4|13227.4|13236.8|13235.8|13215.6|13214.6|4816
1679400000000|2023-03-21 12:00:00|13228.5|13227.5|13223.6|13222.6|13246.1|13245.1|13201.9|13200.9|5092
1679403600000|2023-03-21 13:00:00|13224.3|13223.3|13226.5|13223.3|13240.2|13239.2|13213.7|13212.7|5968
1679407200000|2023-03-21 14:00:00|13226.4|13223.2|13184.6|13183.6|13237.9|13236.9|13180.2|13179.2|7469
1679410800000|2023-03-21 15:00:00|13185|13184|13227.4|13226.7|13240.9|13239.9|13179.6|13178.6|5563
1679414400000|2023-03-21 16:00:00|13227.5|13226.4|13242.1|13241.4|13247.9|13247|13222|13221|3854
1679418000000|2023-03-21 17:00:00|13241.8|13241.1|13247.2|13246.2|13260.6|13259.9|13237.7|13236.7|4048
1679421600000|2023-03-21 18:00:00|13247.4|13246.4|13255.5|13254.8|13263.5|13262.8|13241|13240.3|2195
1679425200000|2023-03-21 19:00:00|13255.4|13254.7|13245|13244.3|13256.1|13255.1|13242.6|13241.6|2176
1679428800000|2023-03-21 20:00:00|13244.4|13243.7|13254.3|13248.3|13255.7|13254.7|13244.3|13243.2|2892
1679432400000|2023-03-21 21:00:00|13253.5|13247.5|13248.2|13242.2|13253.5|13247.5|13248|13242|5286
1679436000000|2023-03-21 22:00:00|13247.9|13241.9|13235.8|13233.9|13250.2|13245.8|13235.8|13233.9|4152
1679439600000|2023-03-21 23:00:00|13235.7|13234|13240.8|13239.8|13241.2|13239.8|13226.9|13225.1|2629
1679443200000|2023-03-22 00:00:00|13240.3|13239.3|13253.8|13252.3|13270.5|13269.3|13231.3|13230.3|5076
1679446800000|2023-03-22 01:00:00|13254|13252.2|13259|13258|13278.4|13277.1|13237.3|13236.3|6194
1679450400000|2023-03-22 02:00:00|13259.1|13258.1|13236.3|13234.7|13264.6|13263.3|13226|13225|4086
1679454000000|2023-03-22 03:00:00|13236.2|13235.2|13238.8|13237.8|13243.5|13242.5|13227.6|13226.3|3753
1679457600000|2023-03-22 04:00:00|13239.1|13238.1|13248.3|13247.6|13250.6|13249.6|13234.2|13233.2|3145
1679461200000|2023-03-22 05:00:00|13248.4|13247.7|13243|13242|13251.5|13250.8|13234.1|13233.1|2757
1679464800000|2023-03-22 06:00:00|13242.7|13241.7|13233.5|13231.8|13247.9|13246.9|13231.9|13230.3|3310
1679468400000|2023-03-22 07:00:00|13233.2|13231.7|13260.1|13259.1|13260.6|13259.7|13230.4|13229|5902
1679472000000|2023-03-22 08:00:00|13260.4|13259.4|13249.7|13248.7|13264.7|13263.7|13242|13241|5601
1679475600000|2023-03-22 09:00:00|13249.8|13248.8|13255.7|13254.7|13256|13255|13234.6|13233.9|4279
1679479200000|2023-03-22 10:00:00|13255.6|13254.6|13281.7|13280.1|13293|13292|13251.5|13250.6|4499
1679482800000|2023-03-22 11:00:00|13281.8|13280.2|13290.1|13289.4|13294.5|13293.8|13278.8|13278.1|3203
1679486400000|2023-03-22 12:00:00|13289.4|13288.7|13279.1|13278.1|13300.7|13299.7|13278.2|13277.5|3803
1679490000000|2023-03-22 13:00:00|13279|13278|13275.1|13274.1|13280|13279|13254.2|13253.3|4147
1679493600000|2023-03-22 14:00:00|13275|13274|13253|13252.3|13284.5|13283.5|13242.9|13241.9|4178
1679497200000|2023-03-22 15:00:00|13252.9|13252.2|13267.4|13266.4|13270.7|13269.7|13243.9|13242.9|3630
1679500800000|2023-03-22 16:00:00|13267.2|13266.5|13258.9|13257.9|13272.9|13272.2|13258.6|13257.6|2817
1679504400000|2023-03-22 17:00:00|13259.2|13257.7|13254.3|13248.3|13267.5|13266.5|13250.7|13245.6|3279
1679508000000|2023-03-22 18:00:00|13254.6|13248.6|13142.4|13140.8|13254.9|13248.9|13103.2|13101.1|13943
1679511600000|2023-03-22 19:00:00|13142.3|13140.6|13120.4|13118.9|13169.2|13167.5|13113.5|13112.1|11612
1679515200000|2023-03-22 20:00:00|13121.1|13120.1|13145.5|13139.5|13155.4|13151.9|13101.5|13099.8|6087
1679518800000|2023-03-22 21:00:00|13146|13140|13141.2|13135.2|13147.9|13141.9|13140.8|13134.8|2025
1679522400000|2023-03-22 22:00:00|13140|13134|13148.1|13145.9|13150.5|13148.5|13131.3|13125.3|5711
1679526000000|2023-03-22 23:00:00|13148|13146|13119.7|13118.2|13149.4|13147.4|13114.9|13113.1|4834
1679529600000|2023-03-23 00:00:00|13119.1|13118.1|13090.6|13089.6|13125.4|13124.4|13084.6|13083.4|7045
1679533200000|2023-03-23 01:00:00|13090.2|13089.2|13089.8|13088.8|13098.4|13097.2|13077.5|13075.8|7390
1679536800000|2023-03-23 02:00:00|13090.1|13088.6|13067.4|13066.4|13093.6|13092.4|13060.7|13059.7|5798
1679540400000|2023-03-23 03:00:00|13067.5|13066.5|13063|13061.4|13073.6|13072.5|13042.6|13041.3|6396
1679544000000|2023-03-23 04:00:00|13062.9|13061.3|13073.5|13072.5|13086.1|13085|13062.8|13061.3|4003
1679547600000|2023-03-23 05:00:00|13073.6|13072.6|13079.4|13078.4|13083.4|13082.4|13063|13061.9|4563
1679551200000|2023-03-23 06:00:00|13079.1|13078.1|13082.2|13080.5|13083.2|13082.1|13063.7|13062.7|5421
1679554800000|2023-03-23 07:00:00|13082.5|13080.9|13094.3|13092.7|13105.7|13104.7|13055.9|13054.8|8318
1679558400000|2023-03-23 08:00:00|13094.2|13092.4|13120.4|13119.4|13125.2|13124.2|13085.1|13084.1|7865
1679562000000|2023-03-23 09:00:00|13120.6|13119.6|13112.8|13111.8|13130.9|13129.9|13108|13107|5465
1679565600000|2023-03-23 10:00:00|13112.9|13111.9|13127.9|13126.9|13130|13129|13110.4|13109.1|4567
1679569200000|2023-03-23 11:00:00|13128.2|13127.2|13128.8|13127.8|13144.2|13143.2|13125.3|13124.3|3995
1679572800000|2023-03-23 12:00:00|13128.7|13127.7|13148.9|13147.9|13166.9|13165.9|13110.9|13109.9|6824
1679576400000|2023-03-23 13:00:00|13148.8|13147.8|13115.3|13112.5|13149.1|13148.1|13111.5|13110.8|6302
1679580000000|2023-03-23 14:00:00|13114.5|13111.1|13124.7|13123.7|13137.2|13136.5|13105.6|13104.6|5980
1679583600000|2023-03-23 15:00:00|13124.8|13123.8|13100.3|13099.6|13132.5|13131.5|13097.1|13096.2|4919
1679587200000|2023-03-23 16:00:00|13100.4|13099.7|13077.1|13076.1|13103|13102|13065.8|13065.1|4872
1679590800000|2023-03-23 17:00:00|13077.2|13076.2|13086.5|13085.5|13101|13100.2|13077.2|13076.2|4322
1679594400000|2023-03-23 18:00:00|13086.6|13085.6|13063|13062|13089.3|13088.3|13046.9|13045.9|5166
1679598000000|2023-03-23 19:00:00|13062.9|13061.9|13057.3|13055.5|13105.2|13102.8|13033.2|13031.3|11732
1679601600000|2023-03-23 20:00:00|13057.4|13055.7|13087.9|13081.9|13092.5|13090|13054.6|13053.1|5297
1679605200000|2023-03-23 21:00:00|13087.5|13081.5|13086.1|13080.1|13088.5|13082.5|13075.8|13069.8|2113
1679608800000|2023-03-23 22:00:00|13085.9|13079.9|13084.8|13082.6|13091.6|13088.8|13079.4|13076.5|2266
1679612400000|2023-03-23 23:00:00|13084.7|13082.5|13087.6|13085.9|13087.8|13086.1|13070.8|13067.2|3865
1679616000000|2023-03-24 00:00:00|13087.9|13086.2|13052.9|13051.9|13095.1|13093.6|13052.8|13051.8|5798
1679619600000|2023-03-24 01:00:00|13053.3|13052.3|13059.6|13058.6|13063.6|13062.3|13017.6|13015.9|9042
1679623200000|2023-03-24 02:00:00|13059.5|13058.5|13049.3|13048.3|13069.2|13067.4|13042.5|13041.3|5381
1679626800000|2023-03-24 03:00:00|13047.9|13046.9|13034.3|13033.3|13057.6|13056.5|13025.7|13024.5|3706
1679630400000|2023-03-24 04:00:00|13034.4|13033.4|13010.8|13009.8|13045.1|13043.7|13008|13007|5385
1679634000000|2023-03-24 05:00:00|13010.7|13009.7|13013|13012|13023.4|13022.4|13006.2|13005.1|5402
1679637600000|2023-03-24 06:00:00|13013.4|13012.4|13044.5|13042.7|13045.8|13044.8|13010.9|13009.9|4136
1679641200000|2023-03-24 07:00:00|13044.9|13042.5|13026.1|13025.1|13048.7|13047.4|13024.8|13023.8|5969
1679644800000|2023-03-24 08:00:00|13025.9|13024.9|13008.6|13007.1|13029.7|13028.7|12993.5|12992|10568
1679648400000|2023-03-24 09:00:00|13008.7|13007.2|12976.6|12975.6|13020.9|13019.8|12968.1|12966.8|9273
1679652000000|2023-03-24 10:00:00|12975.7|12974.7|12989.4|12988.4|13001.3|13000.3|12964.6|12963.6|9337
1679655600000|2023-03-24 11:00:00|12989.5|12988.5|13001.5|13000.5|13016.3|13015.3|12981.4|12980.4|6408
1679659200000|2023-03-24 12:00:00|13000.8|12999.8|13017.2|13015.7|13026.1|13024.6|12985.3|12984.3|7241
1679662800000|2023-03-24 13:00:00|13017.3|13015.8|13057.5|13056.5|13065.6|13059.6|13005.5|13004.5|9541
1679666400000|2023-03-24 14:00:00|13057.4|13056.4|13047.1|13046.1|13074.2|13073|13039.7|13038.6|8278
1679670000000|2023-03-24 15:00:00|13047|13046|13064|13063.3|13066.4|13065.4|13027.9|13026.9|6033
1679673600000|2023-03-24 16:00:00|13064.4|13063.7|13077.5|13076.5|13090.2|13089.2|13057.2|13056.2|5156
1679677200000|2023-03-24 17:00:00|13077.6|13076.6|13070.3|13069.3|13083.3|13082.3|13065.4|13064.4|4530
1679680800000|2023-03-24 18:00:00|13070|13069|13072.3|13071.6|13086.7|13086|13068|13067|2760
1679684400000|2023-03-24 19:00:00|13072.9|13072.2|13075.5|13074.8|13082.7|13081.7|13067.3|13066.3|2399
1679688000000|2023-03-24 20:00:00|13075.7|13074.7|13075.3|13069.3|13079|13078|13069.8|13068.3|1607
1679864400000|2023-03-26 21:00:00|13066.4|13054.4|13061.6|13055.6|13067.1|13061.1|13056.4|13050.4|526
1679868000000|2023-03-26 22:00:00|13061.7|13055.7|13081|13078.5|13091|13086.5|13061.6|13055.6|5073
1679871600000|2023-03-26 23:00:00|13081.1|13078.6|13086|13084.1|13097.3|13095.4|13071.9|13070.7|4311
1679875200000|2023-03-27 00:00:00|13086.2|13084.3|13078.9|13077.4|13089.4|13087.7|13057.8|13056.7|6053
1679878800000|2023-03-27 01:00:00|13078.6|13077.6|13088.7|13087.2|13106.4|13104.6|13068.4|13067.2|6916
1679882400000|2023-03-27 02:00:00|13088.6|13087.1|13072|13071|13088.8|13087.5|13067.4|13065.8|4040
1679886000000|2023-03-27 03:00:00|13072.7|13071.1|13060|13058.4|13078.2|13077|13054.8|13053.1|3794
1679889600000|2023-03-27 04:00:00|13060.1|13058.6|13071.3|13070.3|13071.9|13070.8|13050.2|13049.2|3297
1679893200000|2023-03-27 05:00:00|13071.7|13070.7|13091.4|13089.6|13098.6|13096.9|13071.2|13069.5|5080
1679896800000|2023-03-27 06:00:00|13091.5|13089.7|13127.6|13126|13132.6|13131.3|13088.6|13087.1|6774
1679900400000|2023-03-27 07:00:00|13127.5|13125.9|13093.4|13091.8|13137.4|13136.2|13085.8|13084.8|8215
1679904000000|2023-03-27 08:00:00|13093.1|13092.1|13108.1|13107.1|13118.7|13117.4|13089.3|13088.2|6188
1679907600000|2023-03-27 09:00:00|13107.5|13106.5|13148.4|13147.4|13149.3|13148.3|13106.5|13105.5|5921
1679911200000|2023-03-27 10:00:00|13148.5|13147.5|13147.4|13146.4|13157.3|13156.3|13137|13135.4|5128
1679914800000|2023-03-27 11:00:00|13147.3|13146.3|13147.2|13146.5|13158.5|13157.5|13136.2|13135.1|3991
1679918400000|2023-03-27 12:00:00|13147.1|13146.4|13171.3|13170.3|13175.6|13174.3|13141.3|13140.3|5151
1679922000000|2023-03-27 13:00:00|13171.2|13170.2|13149.6|13148.6|13173.2|13172.1|13145.4|13144.4|5846
1679925600000|2023-03-27 14:00:00|13149.5|13148.5|13150.6|13149.6|13163.3|13162.3|13133.3|13132.3|5418
1679929200000|2023-03-27 15:00:00|13150.5|13149.5|13150.6|13149.6|13156.7|13155.7|13138.5|13137.5|3262
1679932800000|2023-03-27 16:00:00|13150.1|13149.1|13160.7|13159.7|13164.9|13163.9|13143.6|13142.6|2624
1679936400000|2023-03-27 17:00:00|13160.5|13159.8|13166.3|13165.3|13171.3|13170.4|13152.3|13150.8|2932
1679940000000|2023-03-27 18:00:00|13166.1|13165.1|13157.6|13156.6|13176.6|13175.6|13157.4|13156.4|2354
1679943600000|2023-03-27 19:00:00|13157.7|13156.7|13159.5|13158.8|13165.9|13164.9|13153.2|13152.2|1647
1679947200000|2023-03-27 20:00:00|13159.7|13158.7|13159.8|13153.8|13160.8|13159.7|13152.7|13151.6|1722
1679950800000|2023-03-27 21:00:00|13159.6|13153.6|13158.3|13152.9|13162.9|13156.9|13158|13152|2614
1679954400000|2023-03-27 22:00:00|13158.4|13152.5|13148.3|13145.7|13160|13154|13147.6|13144.8|3799
1679958000000|2023-03-27 23:00:00|13148.1|13145.4|13125.1|13123.4|13148.1|13145.7|13120.1|13118.5|4016
1679961600000|2023-03-28 00:00:00|13125|13123.2|13080.4|13078.3|13125|13123.7|13064.2|13062.5|6340
1679965200000|2023-03-28 01:00:00|13080.3|13078.2|13075.9|13074.9|13089.8|13088.3|13057.3|13055.5|6867
1679968800000|2023-03-28 02:00:00|13076.1|13074.6|13068.4|13066.9|13084.6|13083.4|13067.3|13066.1|4131
1679972400000|2023-03-28 03:00:00|13068.5|13067.2|13059.1|13057.6|13071.3|13070.2|13055.7|13054.5|4069
1679976000000|2023-03-28 04:00:00|13058.8|13057.8|13062.5|13061.5|13070.2|13069.1|13053.9|13052.9|4893
1679979600000|2023-03-28 05:00:00|13062.4|13061.4|13070.8|13069|13072.5|13071.5|13051.2|13050.2|3957
1679983200000|2023-03-28 06:00:00|13071.1|13069.4|13090.7|13089.1|13106|13104.3|13071.1|13069.4|6221
1679986800000|2023-03-28 07:00:00|13090.9|13089.4|13117|13115.4|13125|13124|13090.2|13088.7|7658
1679990400000|2023-03-28 08:00:00|13117.1|13115.6|13106.1|13104.3|13130.5|13129|13104.9|13102.5|5152
1679994000000|2023-03-28 09:00:00|13105.4|13104.4|13089.1|13088.1|13119.1|13118.1|13088.2|13087.2|5009
1679997600000|2023-03-28 10:00:00|13089|13088|13096.4|13095.4|13105.9|13104.7|13084.4|13083.2|4576
1680001200000|2023-03-28 11:00:00|13096.5|13095.5|13081.6|13080.6|13112.1|13111.1|13078.7|13077.7|3015
1680004800000|2023-03-28 12:00:00|13081.5|13080.5|13066.2|13065.2|13083.2|13082.2|13041.1|13040|6172
1680008400000|2023-03-28 13:00:00|13066.1|13065.1|13094.9|13092.5|13107.2|13106.2|13066.1|13065.1|6094
1680012000000|2023-03-28 14:00:00|13095.6|13092.1|13099.3|13098.3|13118.9|13117.9|13093.4|13091.7|5095
1680015600000|2023-03-28 15:00:00|13099.2|13098.2|13098.2|13097.2|13112.5|13111.5|13086.6|13085.6|3737
1680019200000|2023-03-28 16:00:00|13098.1|13097.1|13096.4|13095.7|13103.7|13102.7|13092.1|13091.1|2117
1680022800000|2023-03-28 17:00:00|13096.5|13095.8|13062.8|13061.8|13096.5|13095.8|13057.5|13056.5|2535
1680026400000|2023-03-28 18:00:00|13062.9|13061.9|13079|13078|13081.5|13080.8|13061.9|13061.2|2105
1680030000000|2023-03-28 19:00:00|13079.1|13078.1|13080.5|13079.5|13080.9|13079.9|13067.9|13066.9|1580
1680033600000|2023-03-28 20:00:00|13080.7|13079.7|13092.4|13086.4|13096.2|13094.5|13079.3|13078.3|1602
1680037200000|2023-03-28 21:00:00|13091.1|13085.1|13088.2|13082.7|13096.2|13090.2|13088.1|13082.2|8655
1680040800000|2023-03-28 22:00:00|13088.8|13082.8|13087.2|13085.1|13090.4|13088.1|13077.2|13075.1|3392
1680044400000|2023-03-28 23:00:00|13087.3|13085.2|13106|13104.3|13109.2|13107.2|13087.1|13085.1|2617
1680048000000|2023-03-29 00:00:00|13105.6|13104|13131.7|13130.2|13136.8|13135.2|13093.4|13091.9|6070
1680051600000|2023-03-29 01:00:00|13131.9|13130.4|13148.6|13146.8|13167.9|13166.2|13128.8|13127.6|7265
1680055200000|2023-03-29 02:00:00|13148.9|13146.7|13172.9|13171.9|13180.7|13178.6|13147.4|13145.9|3915
1680058800000|2023-03-29 03:00:00|13172|13171|13168.3|13167.3|13176.8|13175.6|13165.7|13164.6|3218
1680062400000|2023-03-29 04:00:00|13168.7|13167|13171.5|13170.5|13171.6|13170.6|13155|13153.8|4125
1680066000000|2023-03-29 05:00:00|13170.7|13169.7|13190|13188.5|13192.6|13191.6|13166.7|13165.4|3174
1680069600000|2023-03-29 06:00:00|13190.5|13189.5|13189.4|13188.4|13204.2|13202.7|13174.8|13173.8|5403
1680073200000|2023-03-29 07:00:00|13189.5|13188.5|13197.4|13195.8|13206.1|13205.1|13184.2|13183.2|5950
1680076800000|2023-03-29 08:00:00|13197.1|13196.1|13199.3|13198.3|13209.9|13208.9|13193.2|13192.1|5657
1680080400000|2023-03-29 09:00:00|13199.1|13198.1|13165.4|13164.4|13201.4|13200.4|13160.4|13159.1|5784
1680084000000|2023-03-29 10:00:00|13165.3|13164.3|13190.8|13189.1|13191|13190|13164.7|13163.7|4081
1680087600000|2023-03-29 11:00:00|13190.6|13189|13219.5|13218.5|13221.5|13220.4|13186.3|13185.1|4018
1680091200000|2023-03-29 12:00:00|13219.6|13218.6|13252.8|13251.8|13259.4|13258.4|13217.1|13216|5881
1680094800000|2023-03-29 13:00:00|13252.5|13251.5|13238|13236.2|13267.1|13266|13226|13225|5718
1680098400000|2023-03-29 14:00:00|13237.8|13236|13248.8|13247.8|13252.6|13251.4|13219.5|13218.5|5698
1680102000000|2023-03-29 15:00:00|13248.9|13247.9|13270.6|13269.6|13272.6|13271.6|13244.4|13243.4|5028
1680105600000|2023-03-29 16:00:00|13270.5|13269.5|13265.4|13264.4|13270.8|13269.6|13259.6|13258.6|2746
1680109200000|2023-03-29 17:00:00|13264.8|13264.1|13258.5|13257.5|13277.3|13276.1|13255.7|13254.7|2543
1680112800000|2023-03-29 18:00:00|13258.4|13257.4|13265.9|13264.9|13273.8|13272.8|13255.9|13254.9|1940
1680116400000|2023-03-29 19:00:00|13266.1|13265.1|13283.1|13282.1|13286.3|13285.3|13263.2|13261.6|2195
1680120000000|2023-03-29 20:00:00|13282.9|13281.9|13289.5|13283.5|13290|13288.7|13281.5|13279.1|2005
1680123600000|2023-03-29 21:00:00|13289.6|13283.6|13277.6|13271.6|13289.6|13283.6|13269.3|13263.3|3048
1680127200000|2023-03-29 22:00:00|13279|13273|13267.3|13265.2|13279.4|13273.4|13263.4|13261.3|4556
1680130800000|2023-03-29 23:00:00|13267.2|13265|13255.7|13254.7|13273.2|13271.5|13255.7|13254.5|3088
1680134400000|2023-03-30 00:00:00|13255|13254|13265.1|13264.1|13273.3|13272.2|13246.9|13245.3|5786
1680138000000|2023-03-30 01:00:00|13265.2|13264.2|13267.8|13266.8|13282.2|13280.5|13263.3|13262.3|5731
1680141600000|2023-03-30 02:00:00|13267.5|13266.5|13267|13265.5|13271.4|13269.9|13254.4|13253.4|3865
1680145200000|2023-03-30 03:00:00|13266.7|13265.7|13267.7|13266.7|13271.4|13270.3|13258.1|13256.5|2745
1680148800000|2023-03-30 04:00:00|13267.6|13266.6|13257.8|13256.8|13269.4|13268.4|13255.6|13254.6|2094
1680152400000|2023-03-30 05:00:00|13257.7|13256.7|13246.9|13245.2|13264.1|13263.1|13236.6|13235.2|4702
1680156000000|2023-03-30 06:00:00|13247.1|13245.4|13236.7|13235.7|13257.7|13256.4|13233.8|13232.6|6640
1680159600000|2023-03-30 07:00:00|13236.4|13235.4|13241|13240|13244.6|13243.6|13221.4|13220|7392
1680163200000|2023-03-30 08:00:00|13241.8|13240.3|13254.3|13253.3|13259.5|13258.3|13239.1|13237.6|6348
1680166800000|2023-03-30 09:00:00|13254.6|13253.6|13276.9|13275.9|13278.8|13277.8|13254.6|13253.6|5191
1680170400000|2023-03-30 10:00:00|13277|13276|13258.4|13257.4|13289.6|13288.6|13253.8|13252.2|4724
1680174000000|2023-03-30 11:00:00|13258.6|13257.6|13258.4|13256.5|13263.7|13262.7|13241.2|13240.2|3834
1680177600000|2023-03-30 12:00:00|13258.6|13257|13277.4|13276.4|13284|13283|13257.8|13254.7|6115
1680181200000|2023-03-30 13:00:00|13277.2|13276.5|13267.9|13267.2|13297.5|13295.9|13263.9|13262.9|6331
1680184800000|2023-03-30 14:00:00|13268.2|13267.1|13270.5|13269.5|13289.2|13288.3|13262|13261|4259
1680188400000|2023-03-30 15:00:00|13270.6|13269.6|13271.8|13270.8|13275.9|13274.8|13259.8|13258.8|3424
1680192000000|2023-03-30 16:00:00|13271.7|13270.7|13239.3|13238.3|13271.8|13270.8|13236.8|13235.8|2805
1680195600000|2023-03-30 17:00:00|13239.1|13238.1|13244.1|13243.1|13247.4|13246.4|13232.3|13231.6|2614
1680199200000|2023-03-30 18:00:00|13244.2|13243.2|13245.3|13244.3|13247.7|13246.7|13240.2|13239.2|1784
1680202800000|2023-03-30 19:00:00|13245.2|13244.2|13261.9|13260.9|13263.1|13262.4|13243.4|13242.3|1483
1680206400000|2023-03-30 20:00:00|13262.2|13261.2|13273.2|13267.2|13276.4|13270.6|13259.1|13258.1|2150
1680210000000|2023-03-30 21:00:00|13272.9|13266.9|13270.3|13264.3|13276|13270|13266.1|13260.1|5335
1680213600000|2023-03-30 22:00:00|13270.7|13264.7|13288.1|13286.3|13289.4|13288.1|13260.1|13257.6|2765
1680217200000|2023-03-30 23:00:00|13288.4|13286.3|13321|13319.3|13328.1|13326.5|13276.6|13273.7|4879
1680220800000|2023-03-31 00:00:00|13320|13318.4|13324.6|13323.6|13351.8|13350.1|13317.4|13315.4|7048
1680224400000|2023-03-31 01:00:00|13325.5|13323.9|13310.2|13309.2|13329.7|13327.9|13301.5|13299.5|6555
1680228000000|2023-03-31 02:00:00|13310.3|13309.3|13289.5|13287.9|13314.1|13312.8|13285.5|13284|4329
1680231600000|2023-03-31 03:00:00|13289.1|13288.1|13276.8|13275.8|13296.5|13294.8|13276.7|13275.7|3465
1680235200000|2023-03-31 04:00:00|13276.9|13275.9|13275.8|13274.8|13288.4|13287.4|13270|13269|2997
1680238800000|2023-03-31 05:00:00|13275.9|13274.9|13298.2|13296.2|13305|13303.4|13275.4|13274.4|3748
1680242400000|2023-03-31 06:00:00|13298.4|13296.4|13318.5|13317.5|13325.1|13323.8|13283.7|13282.4|4880
1680246000000|2023-03-31 07:00:00|13318.6|13317.6|13313.7|13312.7|13321.1|13320.1|13293.8|13292.8|6543
1680249600000|2023-03-31 08:00:00|13314|13313|13349.7|13348|13360|13359|13282.5|13280|8853
1680253200000|2023-03-31 09:00:00|13349.5|13348.5|13340|13339|13349.5|13348.5|13318.4|13317.4|6959
1680256800000|2023-03-31 10:00:00|13340.2|13339.2|13335.5|13334.5|13349.2|13347.6|13334.1|13333.1|4399
1680260400000|2023-03-31 11:00:00|13335|13334|13319.1|13318.1|13335.4|13334.4|13310.9|13310|3454
1680264000000|2023-03-31 12:00:00|13319|13318|13308.8|13307.8|13330.1|13328.8|13275.7|13274.7|9513
1680267600000|2023-03-31 13:00:00|13309.2|13307.7|13303.6|13300.2|13324.4|13323.1|13294.5|13293.5|7392
1680271200000|2023-03-31 14:00:00|13301.9|13297.7|13308.8|13307.8|13332.8|13330.8|13285|13284|6846
1680274800000|2023-03-31 15:00:00|13308.6|13307.9|13275.9|13274.9|13312.5|13311.5|13275.5|13274.6|6383
1680278400000|2023-03-31 16:00:00|13275.8|13274.8|13277|13276|13288.7|13287.7|13272.1|13270.5|3561
1680282000000|2023-03-31 17:00:00|13276.7|13275.7|13295.2|13294.5|13296.7|13296|13275.5|13274.4|2371
1680285600000|2023-03-31 18:00:00|13295.3|13294.6|13269.3|13268.3|13295.5|13294.6|13262.8|13261.8|2215
1680289200000|2023-03-31 19:00:00|13269|13268|13276.4|13275.4|13278.9|13277.9|13269|13268|2646
1680292800000|2023-03-31 20:00:00|13277.1|13276.1|13283.4|13277.4|13287.9|13283.8|13274.2|13273.2|2408
1680465600000|2023-04-02 20:00:00|13309.6|13298.4|13345.7|13333.7|13360.8|13349.3|13304.8|13294.1|388
1680469200000|2023-04-02 21:00:00|13346.4|13334.4|13332|13326|13346.4|13337|13329.6|13320.6|582
1680472800000|2023-04-02 22:00:00|13331.8|13325.8|13329.9|13327.3|13338.7|13336.6|13308.2|13304.8|10443
1680476400000|2023-04-02 23:00:00|13330.3|13327|13336.6|13334.9|13339.2|13337.5|13314.4|13312.5|4987
1680480000000|2023-04-03 00:00:00|13335.8|13334.7|13304.6|13302.8|13336.6|13335|13293.5|13291.7|9157
1680483600000|2023-04-03 01:00:00|13304.2|13302.5|13310.8|13309.8|13317.1|13315.5|13283.1|13281.3|7002
1680487200000|2023-04-03 02:00:00|13311.2|13310.2|13327.2|13325.6|13327.3|13326.3|13301.3|13299.4|4564
1680490800000|2023-04-03 03:00:00|13327.1|13325.7|13345.6|13344|13347.3|13345.7|13325.6|13324|4544
1680494400000|2023-04-03 04:00:00|13345.5|13344.7|13347.6|13346.6|13349.8|13349.1|13338.8|13337.1|3573
1680498000000|2023-04-03 05:00:00|13347.7|13346.7|13349.7|13347.8|13359.5|13357.6|13334.3|13333.2|5252
1680501600000|2023-04-03 06:00:00|13349.9|13347.9|13359.3|13358.3|13376.3|13375.2|13346.7|13344.8|7068
1680505200000|2023-04-03 07:00:00|13359.4|13358.4|13354.7|13353.2|13368.3|13367.3|13346|13344.9|7264
1680508800000|2023-04-03 08:00:00|13354.4|13353.4|13344.8|13343.8|13366|13365|13343.8|13342.7|4981
1680512400000|2023-04-03 09:00:00|13344.9|13343.9|13335.9|13334.9|13354.1|13352.8|13335.2|13334.2|4718
1680516000000|2023-04-03 10:00:00|13335.8|13334.8|13327|13326|13338.3|13337|13318.5|13317.5|5862
1680519600000|2023-04-03 11:00:00|13326.9|13325.9|13289.7|13288.7|13330.7|13329.7|13287.5|13286.3|4581
1680523200000|2023-04-03 12:00:00|13290.1|13289.1|13310.6|13309.6|13317.4|13316.4|13285.1|13284.1|5100
1680526800000|2023-04-03 13:00:00|13310.9|13309.9|13289.9|13283.9|13314.9|13313.8|13278.2|13276.9|5752
1680530400000|2023-04-03 14:00:00|13273.2|13267.2|13233.7|13233|13273.2|13267.9|13228|13226.6|9272
1680534000000|2023-04-03 15:00:00|13234.1|13233.4|13236.6|13235.6|13240|13239|13221|13219.9|5203
1680537600000|2023-04-03 16:00:00|13236.5|13235.5|13246|13245|13249.9|13249.2|13233.5|13232.5|3263
1680541200000|2023-04-03 17:00:00|13246.1|13245.1|13246.9|13245.9|13257.5|13256.5|13237|13236|2353
1680544800000|2023-04-03 18:00:00|13247|13246|13236.6|13235.6|13247|13246|13228.5|13227.5|2186
1680548400000|2023-04-03 19:00:00|13236.9|13235.9|13245.8|13244.8|13246.8|13245.8|13232.6|13231.6|1844
1680552000000|2023-04-03 20:00:00|13245.4|13244.4|13246.8|13240.8|13248.7|13245.2|13236.3|13235.2|1607
1680555600000|2023-04-03 21:00:00|13246.1|13240.1|13245.8|13240.1|13249.3|13243.3|13244.9|13239.6|2879
1680559200000|2023-04-03 22:00:00|13245.9|13240.8|13236.6|13234.6|13246.8|13242.5|13234|13231.8|4712
1680562800000|2023-04-03 23:00:00|13236.7|13234.5|13233.3|13231.6|13237.1|13235.1|13218|13216.5|3426
1680566400000|2023-04-04 00:00:00|13232.9|13231.2|13256.6|13255|13260.8|13259.5|13222.1|13220.5|5700
1680570000000|2023-04-04 01:00:00|13255.9|13254.9|13279.5|13278|13283.2|13282|13255.4|13254.1|4586
1680573600000|2023-04-04 02:00:00|13279.2|13277.9|13275.2|13273.7|13280.9|13279.5|13269.3|13267.9|3828
1680577200000|2023-04-04 03:00:00|13275.3|13274.2|13285.7|13284.7|13288.8|13287.8|13274.6|13272.9|2856
1680580800000|2023-04-04 04:00:00|13285.8|13284.8|13274.5|13273.5|13295.3|13294|13267.4|13266.1|4348
1680584400000|2023-04-04 05:00:00|13275.4|13274.4|13289.3|13287.5|13298.7|13297.7|13269.5|13268.3|3518
1680588000000|2023-04-04 06:00:00|13288.7|13287.7|13274|13273|13292.5|13290.8|13262.1|13260.4|5419
1680591600000|2023-04-04 07:00:00|13274.3|13273.3|13261.5|13260.5|13283.1|13281.8|13251|13250|7104
1680595200000|2023-04-04 08:00:00|13261.7|13260.7|13291|13290|13294.4|13293|13260.1|13258.5|5718
1680598800000|2023-04-04 09:00:00|13290.9|13289.9|13282.5|13281.5|13308|13305.9|13279.1|13277.9|5416
1680602400000|2023-04-04 10:00:00|13282.8|13281.8|13291.9|13290.9|13302.1|13301.1|13282.8|13281.8|4109
1680606000000|2023-04-04 11:00:00|13292.1|13291.1|13303.9|13302.9|13317.5|13316.5|13287.2|13285.7|3534
1680609600000|2023-04-04 12:00:00|13304.5|13303.5|13291.1|13290.1|13308.5|13307.5|13279.3|13278.3|4885
1680613200000|2023-04-04 13:00:00|13291.2|13290.2|13272.1|13268.7|13296.5|13295.2|13249.7|13248.7|5414
1680616800000|2023-04-04 14:00:00|13272.4|13268.5|13183.5|13182.5|13272.4|13268.5|13166.7|13165.7|11183
1680620400000|2023-04-04 15:00:00|13183.2|13182.2|13160.8|13159.8|13189.8|13188.7|13156.1|13155.1|5716
1680624000000|2023-04-04 16:00:00|13160.9|13159.9|13162.6|13161.6|13169.1|13168.1|13152.8|13151.8|3455
1680627600000|2023-04-04 17:00:00|13162.7|13161.7|13175|13174.3|13176.4|13175.4|13162.3|13161.3|2235
1680631200000|2023-04-04 18:00:00|13175.1|13174.4|13163.1|13162.4|13175.1|13174.4|13162.1|13161.3|1846
1680634800000|2023-04-04 19:00:00|13162.9|13162.2|13165|13164.3|13169|13168|13159|13158|1723
1680638400000|2023-04-04 20:00:00|13164.3|13163.6|13174.5|13168.5|13178.6|13176.6|13164.1|13163.4|1324
1680642000000|2023-04-04 21:00:00|13174.2|13168.2|13176.8|13171.3|13177.3|13171.6|13172.3|13167|2000
1680645600000|2023-04-04 22:00:00|13176.2|13170.2|13169.7|13167.7|13176.7|13170.9|13165.2|13161.7|2591
1680649200000|2023-04-04 23:00:00|13169.8|13167.6|13144.7|13142.9|13172.5|13170.7|13138.3|13136.6|3953
1680652800000|2023-04-05 00:00:00|13144.4|13142.7|13156.5|13155.5|13157.8|13156.2|13131.6|13130|5520
1680656400000|2023-04-05 01:00:00|13155.3|13154.3|13158.3|13156.8|13164.4|13163.3|13139.1|13138.1|4410
1680660000000|2023-04-05 02:00:00|13158.2|13156.5|13177.8|13176.8|13183|13181.3|13156.4|13154.6|5366
1680663600000|2023-04-05 03:00:00|13177.2|13176.2|13168.3|13167.3|13185.1|13184.1|13167.7|13166.4|3498
1680667200000|2023-04-05 04:00:00|13168.4|13167.4|13170.6|13169.6|13181.6|13180.9|13168|13167|3131
1680670800000|2023-04-05 05:00:00|13170.5|13169.5|13154.7|13152.8|13174.6|13173.6|13151.4|13150.4|3225
1680674400000|2023-04-05 06:00:00|13154.3|13152.6|13152.5|13150.8|13163.8|13162.2|13142.3|13141|5778
1680678000000|2023-04-05 07:00:00|13152.4|13150.9|13142.2|13140.3|13162.5|13161.5|13132.7|13131.5|7814
1680681600000|2023-04-05 08:00:00|13142|13140.4|13147.3|13146.3|13151.6|13150.5|13124.3|13122.7|6904
1680685200000|2023-04-05 09:00:00|13147.2|13146.2|13164.1|13163.1|13174|13173|13145.9|13145|5552
1680688800000|2023-04-05 10:00:00|13164.2|13163.2|13166.4|13164.7|13179|13177.6|13158.3|13157.1|4270
1680692400000|2023-04-05 11:00:00|13166.3|13164.8|13148.3|13147.3|13174.6|13173.6|13144.2|13143.2|3623
1680696000000|2023-04-05 12:00:00|13147.9|13146.9|13102.2|13101.2|13152.9|13151.6|13092.7|13091|8385
1680699600000|2023-04-05 13:00:00|13102.1|13101.1|13112.5|13107.7|13121.2|13120.2|13094|13090.9|6682
1680703200000|2023-04-05 14:00:00|13081.2|13075.2|13089.1|13088.1|13119.6|13118.6|13063.8|13060.9|9234
1680706800000|2023-04-05 15:00:00|13088.8|13087.8|13112|13111|13113.9|13112.8|13082.2|13081.2|5168
1680710400000|2023-04-05 16:00:00|13112.1|13111.1|13119|13118|13124.8|13123.8|13106.9|13105.6|3612
1680714000000|2023-04-05 17:00:00|13119.2|13118.5|13109.5|13108.8|13125.3|13124.6|13109.2|13108.5|2357
1680717600000|2023-04-05 18:00:00|13109.4|13108.7|13110.5|13109.5|13116.4|13115.4|13108.9|13108.2|1715
1680721200000|2023-04-05 19:00:00|13110.6|13109.6|13131.6|13130.6|13135.8|13133.9|13110.6|13109.6|1883
1680724800000|2023-04-05 20:00:00|13131.3|13130.3|13134.4|13128.4|13141.8|13140.8|13127.8|13126.8|2187
1680728400000|2023-04-05 21:00:00|13134|13128|13128.1|13122.6|13137.3|13131.3|13128.1|13122.2|933
1680732000000|2023-04-05 22:00:00|13127.9|13122.3|13112.6|13110.8|13130.9|13124.9|13111.7|13109.5|3300
1680735600000|2023-04-05 23:00:00|13112.5|13110.7|13094.8|13093.2|13112.5|13110.7|13083|13081.5|3128
1680739200000|2023-04-06 00:00:00|13094.2|13093|13116.8|13115.8|13118.9|13117.9|13078.5|13077.1|4505
1680742800000|2023-04-06 01:00:00|13116.7|13115.7|13116.2|13115.2|13130.5|13128.8|13112|13110.5|4660
1680746400000|2023-04-06 02:00:00|13116.6|13115.6|13117.1|13116.1|13120.7|13119.7|13100.8|13099.8|3077
1680750000000|2023-04-06 03:00:00|13117.2|13116.2|13120.9|13119.9|13123.5|13122.1|13114.2|13112.9|2104
1680753600000|2023-04-06 04:00:00|13120.5|13119.5|13116.9|13115.9|13127|13126|13111.9|13110.9|1734
1680757200000|2023-04-06 05:00:00|13116.8|13115.8|13125.5|13123.9|13134|13133|13115.6|13114.6|2267
1680760800000|2023-04-06 06:00:00|13125.4|13124.4|13138.6|13137|13150.1|13149.1|13125.2|13123.9|4003
1680764400000|2023-04-06 07:00:00|13139.1|13138.1|13137.3|13136.3|13149.1|13147.9|13122.7|13121.7|5487
1680768000000|2023-04-06 08:00:00|13137.2|13136.2|13142.2|13140.5|13145.8|13144.3|13119.4|13118.4|4536
1680771600000|2023-04-06 09:00:00|13141.9|13140.9|13133.5|13132.5|13143.3|13142.3|13118.3|13117.3|3631
1680775200000|2023-04-06 10:00:00|13133.2|13132.2|13145.9|13144.9|13158|13157|13132.8|13131.8|3137
1680778800000|2023-04-06 11:00:00|13145.8|13144.8|13148.4|13147.4|13158|13157|13135.2|13134.2|2594
1680782400000|2023-04-06 12:00:00|13148.3|13147.3|13160.3|13159.3|13167.1|13166.1|13100.6|13094.6|6682
1680786000000|2023-04-06 13:00:00|13161.3|13160.3|13180|13179|13182.2|13181.4|13154.4|13153.4|5643
1680789600000|2023-04-06 14:00:00|13180.2|13179.2|13176.4|13175.7|13191|13190|13171.1|13170.1|4561
1680793200000|2023-04-06 15:00:00|13175.9|13175.2|13168.1|13167.4|13180|13179.3|13167|13166.2|2968
1680796800000|2023-04-06 16:00:00|13168|13167.3|13161.3|13160.6|13169.3|13168.6|13158.6|13157.9|1406
1680800400000|2023-04-06 17:00:00|13161.4|13160.7|13171.1|13170.4|13171.2|13170.5|13157.8|13157.1|1258
1680804000000|2023-04-06 18:00:00|13171|13170.3|13176|13175.3|13179.1|13178.1|13169.1|13168.3|1314
1680807600000|2023-04-06 19:00:00|13175.8|13175.1|13178.9|13177.9|13185.5|13184.8|13175.8|13175.1|898
1680811200000|2023-04-06 20:00:00|13178.8|13178.2|13181.8|13175.8|13184.4|13183.4|13177.8|13173.9|810
1680814800000|2023-04-06 21:00:00|13182|13176|13172.7|13169.4|13182.5|13176.5|13172.7|13167.9|361
1680818400000|2023-04-06 22:00:00|13173.1|13168|13185.5|13183.6|13187.3|13185.4|13171.4|13167.6|2828
1680822000000|2023-04-06 23:00:00|13185.4|13183.5|13168.7|13167|13193.6|13191.7|13166|13164.9|2892
1680825600000|2023-04-07 00:00:00|13168.6|13166.6|13175|13173.5|13179|13177.7|13160.9|13159.9|4270
1680829200000|2023-04-07 01:00:00|13175.1|13174.1|13162.5|13161.5|13176.7|13175.4|13157.4|13156.4|3200
1680832800000|2023-04-07 02:00:00|13162.7|13161.2|13175.9|13174.9|13176.3|13175.3|13160.9|13159.6|2757
1680836400000|2023-04-07 03:00:00|13175.5|13174.5|13171.5|13170.8|13183.5|13182.5|13170|13168.8|2209
1680840000000|2023-04-07 04:00:00|13171.3|13170.3|13170.6|13169.9|13174.9|13174.2|13166.5|13165.6|1705
1680843600000|2023-04-07 05:00:00|13170.7|13170|13179.3|13177.5|13179.4|13178.3|13165.4|13164.2|2166
1680847200000|2023-04-07 06:00:00|13179.1|13177.4|13186.1|13184.5|13195.6|13194.4|13177.6|13176.6|3191
1680850800000|2023-04-07 07:00:00|13185.8|13184.8|13189.2|13188.2|13193|13191.8|13180.8|13179.3|2265
1680854400000|2023-04-07 08:00:00|13189.3|13188.3|13181|13180|13190.3|13189.3|13177.5|13176.6|1976
1680858000000|2023-04-07 09:00:00|13180.9|13179.9|13170.8|13169.8|13184|13183|13169|13168|2027
1680861600000|2023-04-07 10:00:00|13171.1|13169.5|13153.6|13152.6|13171.2|13169.7|13153.4|13152.2|2580
1680865200000|2023-04-07 11:00:00|13153.7|13152.7|13166.7|13165.7|13168.7|13167.7|13153.3|13152.3|2059
1680868800000|2023-04-07 12:00:00|13166.6|13165.6|13213.3|13211.6|13238.5|13236.9|13164.2|13158.2|6646
1680872400000|2023-04-07 13:00:00|13213.2|13211.7|13221.7|13220.7|13229.4|13227.7|13206.5|13204.9|3581
1680876000000|2023-04-07 14:00:00|13221.8|13220.8|13207.7|13206.7|13224.7|13223.7|13207.1|13206.1|1691
1680879600000|2023-04-07 15:00:00|13209.5|13208.5|13215|13210.7|13215.1|13211.6|13202.3|13199.5|5379
1680883200000|2023-04-07 16:00:00|13215.1|13210.8|13219.8|13213.8|13221.6|13215.6|13214.8|13210.8|3486
1680886800000|2023-04-07 17:00:00|13219.9|13213.9|13224.6|13218.6|13224.9|13218.9|13215.9|13209.9|3032
1680890400000|2023-04-07 18:00:00|13224.5|13218.5|13227.3|13221.3|13228.5|13224.1|13219.1|13213.1|6100
1680894000000|2023-04-07 19:00:00|13227.2|13221.2|13227|13221|13230|13224|13223|13217|2314
1680897600000|2023-04-07 20:00:00|13227.5|13221.5|13220|13214|13228.3|13222.3|13218.3|13212.3|637
1681070400000|2023-04-09 20:00:00|13221.9|13214.9|13221.2|13209.2|13226.4|13214.9|13218.5|13206.5|34
1681074000000|2023-04-09 21:00:00|13221.3|13209.3|13219|13213|13222.4|13213.8|13217.9|13209.3|255
1681077600000|2023-04-09 22:00:00|13219.2|13213.2|13199.6|13197.9|13219.2|13213.2|13184.3|13182.3|4808
1681081200000|2023-04-09 23:00:00|13199.2|13197.4|13210.8|13209.8|13217.6|13216.1|13196.5|13194.7|3171
1681084800000|2023-04-10 00:00:00|13210.7|13209.7|13260.8|13259.8|13268.1|13267.1|13209.3|13208.2|6954
1681088400000|2023-04-10 01:00:00|13261.1|13259.6|13264.9|13263.9|13275.2|13273.8|13248|13246.7|7082
1681092000000|2023-04-10 02:00:00|13265|13264|13260.4|13259.4|13269.1|13267.6|13253.1|13252.3|3990
1681095600000|2023-04-10 03:00:00|13259.7|13258.7|13271.1|13270.1|13273.8|13272.9|13259.1|13258.1|2288
1681099200000|2023-04-10 04:00:00|13271.2|13270.2|13266.5|13265.5|13280.5|13279.5|13264.8|13263.6|3448
1681102800000|2023-04-10 05:00:00|13266.6|13265.6|13261.2|13259.5|13274.7|13273.7|13257.3|13256.3|3221
1681106400000|2023-04-10 06:00:00|13260.7|13259.7|13253.7|13252.7|13267.5|13266.4|13250.1|13249.1|3098
1681110000000|2023-04-10 07:00:00|13253.8|13252.8|13207.5|13206.5|13255.1|13254.1|13205.3|13204.3|5973
1681113600000|2023-04-10 08:00:00|13207.6|13206.6|13208.6|13207.6|13218.1|13216.3|13200.1|13199.1|6759
1681117200000|2023-04-10 09:00:00|13208.5|13207.5|13217.3|13216.3|13221.3|13220.2|13204.2|13203.2|4700
1681120800000|2023-04-10 10:00:00|13217.2|13216.2|13230.5|13229.5|13240.3|13238.4|13210.5|13209.5|5907
1681124400000|2023-04-10 11:00:00|13230.8|13229.8|13286.7|13285.7|13287.3|13286.3|13225.1|13223.6|8713
1681128000000|2023-04-10 12:00:00|13286.9|13285.9|13333.5|13332.5|13335.2|13333.7|13286|13285|10372
1681131600000|2023-04-10 13:00:00|13333.4|13332.4|13354.5|13352.8|13355|13353.7|13327.4|13326.2|7560
1681135200000|2023-04-10 14:00:00|13354|13353|13384.4|13383.4|13387.6|13386.9|13353.9|13352.3|6794
1681138800000|2023-04-10 15:00:00|13384.3|13383.3|13376|13375|13386.2|13385.1|13369.6|13368.6|4405
1681142400000|2023-04-10 16:00:00|13375.2|13374.2|13370.2|13369.2|13376.2|13375.2|13365.7|13364.9|2391
1681146000000|2023-04-10 17:00:00|13370.3|13369.3|13364.7|13364|13370.3|13369.3|13356.8|13356.1|2458
1681149600000|2023-04-10 18:00:00|13364.6|13363.9|13363.8|13363.1|13368.6|13367.6|13359.4|13358.6|2002
1681153200000|2023-04-10 19:00:00|13363.9|13363.2|13356.8|13355.8|13364.1|13363.2|13355.7|13355|1848
1681156800000|2023-04-10 20:00:00|13356.9|13355.9|13363.9|13357.9|13363.9|13362.8|13356.8|13355.8|2158
1681160400000|2023-04-10 21:00:00|13363.7|13357.7|13362.3|13356.3|13364.7|13358.7|13355.7|13349.7|5251
1681164000000|2023-04-10 22:00:00|13362.4|13356.4|13354.1|13352.1|13362.5|13359|13350.9|13348.1|2585
1681167600000|2023-04-10 23:00:00|13354.2|13352|13347.8|13346.8|13363.4|13362.1|13346.7|13345.7|3164
1681171200000|2023-04-11 00:00:00|13347.9|13346.9|13340.9|13339.9|13348|13347|13325.1|13324.1|4860
1681174800000|2023-04-11 01:00:00|13341|13340|13351.3|13350.3|13369.7|13368.7|13340.9|13339.8|5059
1681178400000|2023-04-11 02:00:00|13351.4|13350.4|13335.9|13334.9|13357|13356|13334.6|13333.6|4307
1681182000000|2023-04-11 03:00:00|13336.3|13335.3|13341.7|13340.7|13342.8|13342|13330.2|13329.2|2252
1681185600000|2023-04-11 04:00:00|13341.8|13340.8|13340.7|13339.7|13348.7|13348|13336.5|13335.5|2851
1681189200000|2023-04-11 05:00:00|13340.2|13339.2|13326.2|13325.2|13340.2|13339.2|13323.3|13322.3|3322
1681192800000|2023-04-11 06:00:00|13326.3|13325.3|13348.5|13347.5|13353.2|13352.2|13324.2|13323.2|4585
1681196400000|2023-04-11 07:00:00|13348.8|13348.1|13315.3|13314.3|13356.4|13355.7|13304.8|13303.8|6625
1681200000000|2023-04-11 08:00:00|13315.2|13314.2|13310.8|13309.8|13324.4|13323.4|13300.7|13299.7|5171
1681203600000|2023-04-11 09:00:00|13310.6|13310.1|13309.7|13308.7|13314.8|13313.8|13300.7|13299.7|4176
1681207200000|2023-04-11 10:00:00|13309.6|13308.6|13303.9|13302.9|13323.2|13322.2|13299|13298.3|4417
1681210800000|2023-04-11 11:00:00|13304|13303|13326.9|13326.2|13334.9|13333.9|13297.9|13296.9|4102
1681214400000|2023-04-11 12:00:00|13327|13326.3|13311.3|13310.3|13327.7|13326.7|13305.8|13304.8|4852
1681218000000|2023-04-11 13:00:00|13311|13310|13327.3|13326.6|13339.8|13338.8|13308.9|13307.9|4817
1681221600000|2023-04-11 14:00:00|13327|13326.3|13350.7|13350|13352.5|13351.8|13324.1|13323.2|4914
1681225200000|2023-04-11 15:00:00|13350.6|13349.9|13364.2|13363.2|13367.1|13366.4|13350.6|13349.9|3520
1681228800000|2023-04-11 16:00:00|13364.3|13363.3|13372.9|13372.2|13373.9|13373.2|13363.8|13362.9|2501
1681232400000|2023-04-11 17:00:00|13373|13372.3|13366.1|13365.4|13377|13376.3|13362|13361|1879
1681236000000|2023-04-11 18:00:00|13366.2|13365.5|13377.8|13377.1|13381.1|13380.4|13365.3|13364.6|1531
1681239600000|2023-04-11 19:00:00|13377.7|13377|13369|13368.3|13378.2|13377.5|13366|13365.3|1497
1681243200000|2023-04-11 20:00:00|13370|13369.3|13371.4|13365.4|13375.8|13375|13368.2|13365.4|1236
1681246800000|2023-04-11 21:00:00|13371.3|13365.3|13369.6|13363.6|13373.6|13367.6|13368.7|13362.7|6627
1681250400000|2023-04-11 22:00:00|13369.4|13363.4|13361.3|13359.6|13372.8|13369.3|13359|13357.2|8804
1681254000000|2023-04-11 23:00:00|13361.2|13359.7|13360.6|13359.6|13366.8|13365.6|13355.9|13354.9|4674
1681257600000|2023-04-12 00:00:00|13360.5|13359.5|13368.7|13367.7|13377.7|13376.7|13356.6|13355.4|3738
1681261200000|2023-04-12 01:00:00|13368.8|13367.8|13362|13361|13368.8|13367.8|13360.8|13359.8|2855
1681264800000|2023-04-12 02:00:00|13361.9|13360.9|13389.3|13388.3|13393.8|13392.8|13359.8|13358.8|3815
1681268400000|2023-04-12 03:00:00|13389.2|13388.2|13385.1|13384.1|13405.2|13404.2|13382.3|13381.3|3647
1681272000000|2023-04-12 04:00:00|13385.2|13384.2|13376.7|13375.7|13390.9|13389.7|13369.3|13368.4|1789
1681275600000|2023-04-12 05:00:00|13376.6|13375.6|13380.6|13379.6|13384.9|13384.2|13371.8|13370.8|2212
1681279200000|2023-04-12 06:00:00|13380.8|13379.8|13365.7|13364.7|13387.6|13386.6|13363.3|13362.3|4160
1681282800000|2023-04-12 07:00:00|13365.5|13364.5|13385.1|13384.4|13386.5|13385.5|13356.2|13355.2|5361
1681286400000|2023-04-12 08:00:00|13385.3|13384.3|13382.5|13381.8|13397.7|13396.7|13375.9|13374.9|4014
1681290000000|2023-04-12 09:00:00|13383.1|13382.4|13376|13375.3|13385.4|13384.4|13371.2|13370.3|3677
1681293600000|2023-04-12 10:00:00|13375.9|13375.2|13373.5|13372.5|13377|13376.3|13360.2|13359.5|2969
1681297200000|2023-04-12 11:00:00|13373.3|13372.3|13374.3|13373.3|13378.6|13377.8|13364.4|13363.6|3293
1681300800000|2023-04-12 12:00:00|13374.4|13373.4|13304.7|13303.3|13392|13389.8|13274.4|13272.9|11747
1681304400000|2023-04-12 13:00:00|13304.4|13303.4|13317|13316|13334.9|13334.2|13280.4|13279.6|11291
1681308000000|2023-04-12 14:00:00|13316.2|13315.2|13330.9|13330.2|13331.7|13330.9|13299.4|13298.5|8143
1681311600000|2023-04-12 15:00:00|13331|13330.3|13325.2|13324.5|13333.3|13332.6|13312.9|13312.2|4515
1681315200000|2023-04-12 16:00:00|13325.5|13324.8|13319.1|13318.4|13328.8|13327.9|13309.5|13308.5|3348
1681318800000|2023-04-12 17:00:00|13319.2|13318.5|13340.2|13335.2|13340.8|13339.8|13317.6|13316.7|3749
1681322400000|2023-04-12 18:00:00|13340.6|13335.3|13319|13318.3|13341.1|13338.9|13307.8|13306.8|4995
1681326000000|2023-04-12 19:00:00|13318.8|13318.1|13319.6|13318.9|13321|13320|13305.2|13304.5|2451
1681329600000|2023-04-12 20:00:00|13319.5|13318.8|13317.3|13311.3|13322.2|13321.4|13312.2|13309.5|1728
1681333200000|2023-04-12 21:00:00|13317.2|13311.2|13316.2|13310.2|13318.1|13312.1|13307.5|13302.2|3102
1681336800000|2023-04-12 22:00:00|13314.1|13308.1|13307.2|13305.3|13331.8|13327.2|13305.4|13303.4|4095
1681340400000|2023-04-12 23:00:00|13307|13305.2|13309.4|13308.4|13310.4|13309.4|13295|13293.6|3326
1681344000000|2023-04-13 00:00:00|13309.5|13308.5|13317|13316|13324|13323|13298.8|13297.8|4852
1681347600000|2023-04-13 01:00:00|13316.8|13315.8|13318.9|13317.9|13322.9|13321.8|13304.5|13303.8|4083
1681351200000|2023-04-13 02:00:00|13319|13318|13325.3|13324.3|13327.9|13326.9|13315|13314|3520
1681354800000|2023-04-13 03:00:00|13325.2|13324.2|13327.2|13326.2|13331.5|13330.5|13323.1|13322.1|2780
1681358400000|2023-04-13 04:00:00|13327.1|13326.1|13328.2|13327.2|13331.5|13330.7|13319.2|13317.9|3095
1681362000000|2023-04-13 05:00:00|13328.1|13327.1|13330.7|13328.8|13333.8|13332.8|13319.8|13319.1|2574
1681365600000|2023-04-13 06:00:00|13330.4|13329.4|13315.9|13314.9|13338.1|13337.1|13315.1|13314.1|3985
1681369200000|2023-04-13 07:00:00|13315.7|13314.7|13302.7|13302|13316.3|13315.3|13300.4|13299.6|5127
1681372800000|2023-04-13 08:00:00|13302.8|13302.1|13317.1|13316.1|13319.5|13318.5|13290.7|13289.7|4787
1681376400000|2023-04-13 09:00:00|13317.4|13316.4|13317.7|13316.7|13318.7|13317.7|13302.8|13301.8|3371
1681380000000|2023-04-13 10:00:00|13317.6|13316.6|13323.4|13322.7|13329.8|13329|13317|13316|3637
1681383600000|2023-04-13 11:00:00|13323.5|13322.8|13334.5|13333.5|13338.1|13337.4|13312.8|13312.1|2668
1681387200000|2023-04-13 12:00:00|13334.3|13333.3|13251.8|13250.8|13339.6|13338.9|13250.6|13249.9|9399
1681390800000|2023-04-13 13:00:00|13252|13251|13214.9|13214.2|13254.4|13253.4|13202.5|13201.8|9248
1681394400000|2023-04-13 14:00:00|13215|13214.3|13242.5|13241.8|13250.4|13249.5|13213.6|13212.7|7745
1681398000000|2023-04-13 15:00:00|13242.7|13242|13238.1|13237.4|13250.6|13249.6|13228.6|13227.9|4170
1681401600000|2023-04-13 16:00:00|13238.6|13237.9|13238.3|13237.6|13250.1|13249.4|13236.5|13235.7|2887
1681405200000|2023-04-13 17:00:00|13238.2|13237.5|13258|13257.3|13258.4|13257.7|13237.5|13236.8|2706
1681408800000|2023-04-13 18:00:00|13257.9|13257.2|13276.9|13276.2|13280.5|13279.8|13257.9|13257.2|2506
1681412400000|2023-04-13 19:00:00|13276.7|13276|13273.4|13272.7|13278.9|13278.2|13271.2|13270.5|1681
1681416000000|2023-04-13 20:00:00|13273.5|13272.8|13260.6|13254.6|13274.8|13274.1|13257.5|13254.6|1375
1681419600000|2023-04-13 21:00:00|13260.7|13254.7|13259.7|13255.7|13260.9|13255.8|13255.6|13250.4|3360
1681423200000|2023-04-13 22:00:00|13259.6|13255.6|13259.5|13257.8|13262.2|13260.9|13253.9|13252.1|4227
1681426800000|2023-04-13 23:00:00|13259.6|13258.1|13249.3|13248.3|13260.4|13258.9|13247.4|13246.4|2564
1681430400000|2023-04-14 00:00:00|13249.8|13248.8|13259.4|13258.4|13264.5|13263.7|13244.4|13243.4|4758
1681434000000|2023-04-14 01:00:00|13259.3|13258.3|13244|13243|13262.4|13261.4|13238.3|13237.3|4577
1681437600000|2023-04-14 02:00:00|13243.9|13242.9|13242.1|13241.1|13248|13247|13227.4|13226.4|4054
1681441200000|2023-04-14 03:00:00|13242.2|13241.2|13240.6|13239.9|13248.6|13247.9|13234.8|13233.8|2773
1681444800000|2023-04-14 04:00:00|13240.7|13240|13248|13247.3|13249.2|13248.5|13229.2|13228.5|3012
1681448400000|2023-04-14 05:00:00|13247.9|13247.2|13246.8|13246.1|13258|13257.3|13246.8|13246.1|2638
1681452000000|2023-04-14 06:00:00|13246.7|13246|13246.9|13245.9|13255.2|13254.5|13237.1|13236.4|3702
1681455600000|2023-04-14 07:00:00|13247|13246|13223.3|13222.6|13259.9|13258.9|13220|13219.3|5432
1681459200000|2023-04-14 08:00:00|13222.7|13222|13250|13249.3|13250.1|13249.4|13217.4|13216.7|5207
1681462800000|2023-04-14 09:00:00|13250.1|13249.4|13250.2|13249.2|13255.8|13255.1|13242.5|13241.6|3498
1681466400000|2023-04-14 10:00:00|13250.5|13249.5|13251.1|13250.4|13252.7|13252|13240.6|13239.9|3642
1681470000000|2023-04-14 11:00:00|13251|13250.3|13261.5|13260.5|13275|13274.3|13251|13250.3|4476
1681473600000|2023-04-14 12:00:00|13261.4|13260.4|13301.7|13300.7|13319.9|13318.5|13221.2|13218.6|12026
1681477200000|2023-04-14 13:00:00|13301.8|13300.8|13307.6|13303.8|13322|13321.3|13295.5|13294.5|8657
1681480800000|2023-04-14 14:00:00|13307.7|13316|13346.6|13345.9|13347.7|13347|13307.7|13316|8798
1681484400000|2023-04-14 15:00:00|13346.5|13345.8|13375.4|13374.7|13376.9|13376.2|13344.6|13343.9|5138
1681488000000|2023-04-14 16:00:00|13375|13374.3|13378.6|13377.9|13384.1|13383.4|13365|13364.3|2476
1681491600000|2023-04-14 17:00:00|13377.9|13377.2|13376.7|13376|13379.8|13379.1|13363.3|13362.6|2222
1681495200000|2023-04-14 18:00:00|13376.8|13376.1|13379.3|13378.6|13381.8|13381.1|13374.8|13374.1|1371
1681498800000|2023-04-14 19:00:00|13379.2|13378.5|13376.8|13375.8|13380.4|13379.7|13371.6|13370.9|1506
1681502400000|2023-04-14 20:00:00|13376.7|13375.7|13378.9|13372.9|13382|13381|13373|13371.5|1402
1681675200000|2023-04-16 20:00:00|13385.2|13380.1|13388.5|13376.5|13392.3|13382.2|13383|13376.1|55
1681678800000|2023-04-16 21:00:00|13388.3|13376.3|13385.5|13379.5|13388.3|13382.4|13382.9|13376.3|118
1681682400000|2023-04-16 22:00:00|13385.8|13379.8|13391.2|13389.7|13393.3|13391.6|13375.9|13374.1|5015
1681686000000|2023-04-16 23:00:00|13391.3|13389.6|13399.6|13398.6|13400|13399|13381|13380|3523
1681689600000|2023-04-17 00:00:00|13399.8|13398.3|13385.2|13384.2|13400.6|13399.6|13371.8|13370.8|3697
1681693200000|2023-04-17 01:00:00|13385.1|13384.1|13399.2|13398.5|13411.3|13410.3|13384.4|13383.4|3638
1681696800000|2023-04-17 02:00:00|13399.1|13398.4|13385.2|13384.2|13399.1|13398.4|13380.7|13379.7|3483
1681700400000|2023-04-17 03:00:00|13385.1|13384.1|13398.8|13398.1|13399.8|13399.1|13381.2|13380.5|2763
1681704000000|2023-04-17 04:00:00|13398.9|13398.2|13406.9|13405.9|13413.5|13412.8|13392.3|13391.6|2943
1681707600000|2023-04-17 05:00:00|13406.8|13405.8|13394.8|13393.8|13422.1|13421.4|13392.7|13391.7|3354
1681711200000|2023-04-17 06:00:00|13394.9|13393.9|13402.6|13401.6|13409.2|13408.5|13384.9|13383.9|4592
1681714800000|2023-04-17 07:00:00|13402.8|13401.8|13405.8|13404.8|13406.7|13406|13387.2|13386.2|5518
1681718400000|2023-04-17 08:00:00|13405.9|13404.9|13397.6|13396.9|13406.6|13405.9|13384.5|13383.4|5078
1681722000000|2023-04-17 09:00:00|13397.7|13397|13406.3|13405.6|13409.4|13408.6|13394.7|13393.9|4260
1681725600000|2023-04-17 10:00:00|13406.5|13405.8|13398|13397.3|13418.2|13417.5|13396.1|13395.4|3060
1681729200000|2023-04-17 11:00:00|13398.1|13397.4|13378.1|13377.4|13408.7|13408|13375.7|13375|3501
1681732800000|2023-04-17 12:00:00|13378|13377.3|13407.3|13406.6|13415.7|13414.7|13374.8|13374.1|6959
1681736400000|2023-04-17 13:00:00|13407.4|13406.7|13432|13431.3|13440.7|13440|13403.2|13402.2|6562
1681740000000|2023-04-17 14:00:00|13432.1|13431.4|13455.7|13455|13457.9|13457.2|13426.1|13425.3|5527
1681743600000|2023-04-17 15:00:00|13455.6|13454.9|13452.2|13451.5|13456.7|13456|13443.7|13442.9|4109
1681747200000|2023-04-17 16:00:00|13452.1|13451.4|13445.9|13445.2|13453.5|13452.8|13440.2|13439.5|1967
1681750800000|2023-04-17 17:00:00|13445.8|13445.1|13448.8|13448.1|13450.4|13449.7|13439.1|13438.4|1634
1681754400000|2023-04-17 18:00:00|13448.9|13448.2|13441|13440.3|13449|13448.3|13439.6|13438.9|1085
1681758000000|2023-04-17 19:00:00|13440.9|13440.2|13443.3|13442.3|13444.8|13444.1|13439|13438.3|1014
1681761600000|2023-04-17 20:00:00|13443.4|13442.4|13451.6|13445.6|13452.6|13449.9|13443.4|13442.4|819
1681765200000|2023-04-17 21:00:00|13451.1|13445.1|13448.2|13442.2|13453.1|13447.5|13447.2|13441.4|7025
1681768800000|2023-04-17 22:00:00|13447.9|13441.9|13445.7|13443.9|13450.8|13449.1|13443.6|13440.7|5045
1681772400000|2023-04-17 23:00:00|13445.6|13444|13446.3|13445.3|13448.5|13447.5|13441.7|13440.7|2600
1681776000000|2023-04-18 00:00:00|13446.2|13445.2|13439.4|13438.4|13446.6|13445.6|13427.8|13427.1|3616
1681779600000|2023-04-18 01:00:00|13439.3|13438.3|13452.1|13451.1|13471.2|13470.2|13436.8|13435.9|4834
1681783200000|2023-04-18 02:00:00|13452.2|13451.2|13452.1|13451.1|13458.7|13457.6|13446|13445|4454
1681786800000|2023-04-18 03:00:00|13452.2|13451.2|13444.9|13444.2|13455|13454.3|13438.5|13437.5|3628
1681790400000|2023-04-18 04:00:00|13444.8|13444.1|13444.8|13443.8|13454|13453.3|13443.1|13442.4|2701
1681794000000|2023-04-18 05:00:00|13444.7|13443.7|13437|13436|13448.2|13447.2|13431.5|13430.8|3062
1681797600000|2023-04-18 06:00:00|13437.5|13435.1|13432.8|13431.8|13445.1|13444.3|13425.2|13424.5|4509
1681801200000|2023-04-18 07:00:00|13432.9|13431.9|13423.7|13422.7|13444|13443.3|13421.1|13420.1|5635
1681804800000|2023-04-18 08:00:00|13423.6|13422.6|13415.5|13414.5|13428.9|13428.2|13414.5|13413.5|4983
1681808400000|2023-04-18 09:00:00|13415.4|13414.4|13409.2|13408.5|13422|13421.3|13406.5|13405.7|4253
1681812000000|2023-04-18 10:00:00|13409.3|13408.6|13408.9|13408.2|13413.9|13413.2|13399.9|13399.2|3865
1681815600000|2023-04-18 11:00:00|13408.8|13408.1|13389.6|13388.9|13409|13408.3|13386.7|13386|4091
1681819200000|2023-04-18 12:00:00|13389.5|13388.8|13419.2|13418.5|13421.1|13420.4|13386.7|13386|5281
1681822800000|2023-04-18 13:00:00|13419.1|13418.4|13415.6|13414.9|13433.1|13432.1|13410.2|13409.2|5380
1681826400000|2023-04-18 14:00:00|13415.4|13414.7|13397.9|13397.2|13422.9|13421.9|13391.8|13391.1|5052
1681830000000|2023-04-18 15:00:00|13397.7|13397|13412.1|13411.4|13415.2|13414.5|13392.5|13391.8|3312
1681833600000|2023-04-18 16:00:00|13412|13411.3|13409.3|13408.6|13419.9|13419.2|13409.2|13408.5|1953
1681837200000|2023-04-18 17:00:00|13409.4|13408.7|13410.4|13409.7|13411.6|13410.9|13402|13401.3|1647
1681840800000|2023-04-18 18:00:00|13410.3|13409.6|13407.3|13406.6|13412.3|13411.6|13402.5|13401.8|1586
1681844400000|2023-04-18 19:00:00|13406.9|13406.2|13408.5|13407.8|13410.2|13409.5|13404|13403.3|1186
1681848000000|2023-04-18 20:00:00|13408.6|13407.9|13414.2|13408.2|13416|13410|13403.9|13403.2|947
1681851600000|2023-04-18 21:00:00|13414.6|13408.6|13411.1|13406.3|13416|13410|13408|13403.3|7148
1681855200000|2023-04-18 22:00:00|13411.2|13405.9|13404.3|13402.6|13411.5|13407.3|13398.9|13397.6|6032
1681858800000|2023-04-18 23:00:00|13404.1|13403.2|13405|13404|13406|13405|13400|13399.3|2703
1681862400000|2023-04-19 00:00:00|13404.5|13403.5|13401.4|13400.7|13413.7|13412.7|13395.8|13395.1|3787
1681866000000|2023-04-19 01:00:00|13401.5|13400.8|13427.2|13426.2|13433.6|13432.8|13396.2|13395|4130
1681869600000|2023-04-19 02:00:00|13427.1|13426.1|13432|13431|13439.5|13438.8|13426.8|13425.8|4078
1681873200000|2023-04-19 03:00:00|13432.3|13431.3|13430|13429|13434.4|13433.4|13427|13426|2243
1681876800000|2023-04-19 04:00:00|13430.1|13429.1|13432.6|13431.9|13433.8|13432.8|13428.7|13427.9|1878
1681880400000|2023-04-19 05:00:00|13432.9|13432.2|13445.6|13443.9|13447|13446.2|13431.8|13431.1|2156
1681884000000|2023-04-19 06:00:00|13445.5|13444|13461.6|13460.9|13474.4|13473.4|13444.9|13443.9|6909
1681887600000|2023-04-19 07:00:00|13461.5|13460.8|13473.9|13473.2|13481.9|13481|13450.9|13450.2|6203
1681891200000|2023-04-19 08:00:00|13473.7|13473|13489.6|13488.6|13492.8|13492.1|13472.9|13472.2|4904
1681894800000|2023-04-19 09:00:00|13489.7|13488.7|13480.1|13478.3|13514.6|13513|13475.7|13474.6|6223
1681898400000|2023-04-19 10:00:00|13479.6|13478.6|13483.4|13482.4|13494.3|13493.3|13473.8|13472.8|4742
1681902000000|2023-04-19 11:00:00|13483.5|13482.5|13468|13467.3|13492|13491|13465.6|13464.9|4142
1681905600000|2023-04-19 12:00:00|13468.5|13467.8|13438.8|13438.1|13473.6|13472.8|13437.8|13437.1|5777
1681909200000|2023-04-19 13:00:00|13438.5|13437.8|13447.2|13446.5|13447.9|13447.2|13429.8|13429.1|5874
1681912800000|2023-04-19 14:00:00|13447.1|13446.4|13462.7|13462|13463.8|13463.1|13429.9|13429.1|5015
1681916400000|2023-04-19 15:00:00|13462.8|13462.1|13479.8|13479.1|13481.7|13481|13458|13457.3|3237
1681920000000|2023-04-19 16:00:00|13479.9|13479.2|13466.4|13465.7|13485.9|13485.2|13466.4|13465.7|2140
1681923600000|2023-04-19 17:00:00|13466.5|13465.8|13478.7|13477.7|13480.1|13479.4|13465.3|13464.6|2041
1681927200000|2023-04-19 18:00:00|13478.6|13477.6|13473.1|13472.4|13478.6|13477.8|13468.3|13467.6|2399
1681930800000|2023-04-19 19:00:00|13472.8|13472.1|13479.9|13479.2|13480.3|13479.6|13472.1|13471.4|1248
1681934400000|2023-04-19 20:00:00|13480|13479.3|13474.2|13468.2|13483|13482.3|13467.7|13466.8|1415
1681938000000|2023-04-19 21:00:00|13474|13468|13465.3|13460.1|13478.6|13472.6|13462|13458.3|5362
1681941600000|2023-04-19 22:00:00|13465.5|13460|13473|13472|13481.5|13478|13461|13459.7|4105
1681945200000|2023-04-19 23:00:00|13473.3|13471.7|13472.1|13471.1|13477.1|13476.1|13468.4|13467.4|2615
1681948800000|2023-04-20 00:00:00|13471.6|13470.6|13484.3|13483.6|13485|13484.3|13461.9|13460.9|4689
1681952400000|2023-04-20 01:00:00|13484.4|13483.7|13483.1|13482.1|13497.9|13496.9|13479.6|13478.8|4647
1681956000000|2023-04-20 02:00:00|13483.2|13482.2|13480.5|13479.8|13486.6|13485.9|13472.8|13472|2975
1681959600000|2023-04-20 03:00:00|13480.4|13479.7|13474.5|13473.8|13480.7|13480|13468.2|13467.4|3340
1681963200000|2023-04-20 04:00:00|13473.8|13473.1|13478.6|13477.9|13483.3|13482.5|13471.7|13471|2920
1681966800000|2023-04-20 05:00:00|13478.9|13478.2|13470.8|13469.2|13483.9|13483.2|13468.9|13468.2|3319
1681970400000|2023-04-20 06:00:00|13470.7|13469.7|13449.8|13449.1|13471.7|13470.9|13439.2|13438.5|5034
1681974000000|2023-04-20 07:00:00|13449.9|13449.2|13461.5|13460.8|13463.4|13462.7|13445|13444|5722
1681977600000|2023-04-20 08:00:00|13461.4|13460.7|13467.8|13467.1|13468.2|13467.3|13451.1|13450.1|4277
1681981200000|2023-04-20 09:00:00|13467.5|13466.8|13469.6|13468.9|13486.8|13485.8|13465.8|13465.1|4619
1681984800000|2023-04-20 10:00:00|13469.5|13468.8|13456.7|13456|13471.2|13470.5|13451.4|13450.7|4091
1681988400000|2023-04-20 11:00:00|13456.6|13455.9|13467.1|13466.4|13467.3|13466.6|13453.3|13452.6|3282
1681992000000|2023-04-20 12:00:00|13467|13466.3|13428|13427|13483.5|13482.8|13418.1|13417.1|8526
1681995600000|2023-04-20 13:00:00|13428.3|13427.3|13428.1|13424.7|13436.1|13435.4|13416.8|13416.1|6256
1681999200000|2023-04-20 14:00:00|13427.9|13424.6|13405.2|13404.5|13427.9|13424.8|13401.7|13401|5852
1682002800000|2023-04-20 15:00:00|13405.1|13404.4|13410.9|13410.2|13415.1|13414.4|13403.6|13402.6|3593
1682006400000|2023-04-20 16:00:00|13410.8|13410.1|13415.9|13415.2|13420|13419.3|13405.7|13405|2171
1682010000000|2023-04-20 17:00:00|13415.7|13415|13428.4|13427.7|13429.6|13428.9|13415.6|13414.9|1669
1682013600000|2023-04-20 18:00:00|13428.5|13427.8|13433.8|13433.1|13435|13434.3|13427.8|13427.1|1650
1682017200000|2023-04-20 19:00:00|13433.9|13433.2|13428.3|13427.6|13436|13435.3|13426.7|13426|1591
1682020800000|2023-04-20 20:00:00|13428.6|13427.9|13427.2|13421.2|13429.1|13428.4|13420.8|13419.8|1208
1682024400000|2023-04-20 21:00:00|13426.8|13420.8|13425.6|13419.6|13427.5|13421.6|13421|13415|10127
1682028000000|2023-04-20 22:00:00|13425.8|13419.8|13417.9|13416.9|13431|13428.3|13414.2|13412.9|3728
1682031600000|2023-04-20 23:00:00|13418.1|13417.1|13400.5|13399.5|13418.1|13417.1|13396|13394.8|1850
1682035200000|2023-04-21 00:00:00|13400.4|13399.4|13414.8|13414.1|13425.7|13424.8|13398.7|13397.7|3042
1682038800000|2023-04-21 01:00:00|13414.7|13414|13392.4|13391.4|13416.6|13415.6|13385.8|13385.1|3150
1682042400000|2023-04-21 02:00:00|13392.3|13391.3|13395.8|13395.1|13398.7|13398|13381.2|13380.2|2624
1682046000000|2023-04-21 03:00:00|13395.7|13395|13386.9|13385.9|13397.9|13396.9|13385.7|13385|1694
1682049600000|2023-04-21 04:00:00|13387|13386|13388.2|13387.5|13389.9|13389.2|13376.2|13375.2|1706
1682053200000|2023-04-21 05:00:00|13388.3|13387.3|13380.6|13379.6|13392.1|13391.4|13378.4|13377.7|1724
1682056800000|2023-04-21 06:00:00|13380.5|13379.5|13389.1|13388.1|13390.2|13389.3|13370.4|13369.4|3948
1682060400000|2023-04-21 07:00:00|13389.2|13388.2|13394.2|13393.2|13411.6|13410.6|13382.9|13381.9|4995
1682064000000|2023-04-21 08:00:00|13394.1|13393.4|13377.8|13376.8|13405.2|13404.4|13373.1|13372.4|4662
1682067600000|2023-04-21 09:00:00|13377.6|13376.6|13379.1|13378.4|13394.3|13393.3|13375.6|13374.7|2982
1682071200000|2023-04-21 10:00:00|13379.2|13378.5|13379.2|13378.5|13382.3|13381.6|13367.4|13366.7|3656
1682074800000|2023-04-21 11:00:00|13378.6|13377.9|13376.6|13375.9|13391.4|13390.7|13375.7|13375|2904
1682078400000|2023-04-21 12:00:00|13376.5|13375.8|13364.6|13363.6|13392.7|13391.7|13361.9|13359.6|5011
1682082000000|2023-04-21 13:00:00|13364.4|13363.4|13430.4|13429.4|13439.6|13438.6|13355.4|13354.7|8451
1682085600000|2023-04-21 14:00:00|13430.6|13429.6|13441.7|13441|13449.7|13448.9|13421.6|13420.9|7630
1682089200000|2023-04-21 15:00:00|13441.5|13440.8|13428.8|13428.1|13446.5|13445.8|13425.3|13424.6|4136
1682092800000|2023-04-21 16:00:00|13428.6|13427.9|13413.5|13412.8|13429.5|13428.7|13412.8|13412.1|2320
1682096400000|2023-04-21 17:00:00|13413.6|13412.9|13411.8|13411.1|13419.3|13418.6|13407.4|13406.7|1515
1682100000000|2023-04-21 18:00:00|13411.9|13411.2|13422|13421.3|13422.4|13421.7|13407.6|13406.9|1605
1682103600000|2023-04-21 19:00:00|13421.9|13421.2|13407.9|13407.2|13422.2|13421.5|13406.9|13406.2|1525
1682107200000|2023-04-21 20:00:00|13407.8|13407.1|13415|13409|13416.9|13413.3|13407.7|13406.8|1373
1682280000000|2023-04-23 20:00:00|13420.6|13413.6|13405.6|13393.6|13420.6|13413.6|13401.3|13389.3|127
1682283600000|2023-04-23 21:00:00|13408.3|13396.3|13405.5|13399.5|13419.6|13407.6|13402.2|13390.2|554
1682287200000|2023-04-23 22:00:00|13405.6|13399.6|13408.8|13407|13413|13411.4|13402.6|13399.4|4240
1682290800000|2023-04-23 23:00:00|13408.4|13406.7|13397|13396.3|13408.4|13407|13394.2|13393.5|1653
1682294400000|2023-04-24 00:00:00|13397.1|13396.4|13398|13397.3|13410.6|13409.9|13389.6|13388.9|3167
1682298000000|2023-04-24 01:00:00|13397.8|13397.1|13415.7|13415|13419.5|13418.8|13393.9|13393.2|3574
1682301600000|2023-04-24 02:00:00|13415.6|13414.9|13444.9|13444.2|13444.9|13444.2|13415.4|13414.7|3957
1682305200000|2023-04-24 03:00:00|13447.5|13446.8|13436.7|13436|13447.6|13446.9|13432.9|13431.9|3692
1682308800000|2023-04-24 04:00:00|13437.7|13437|13436.4|13435.7|13444.7|13444|13435.5|13434.7|2595
1682312400000|2023-04-24 05:00:00|13436.3|13435.6|13438.1|13437.4|13448.1|13447.4|13431.8|13430.9|2770
1682316000000|2023-04-24 06:00:00|13438.2|13437.5|13418.4|13417.7|13439|13438.3|13416.2|13415.5|4671
1682319600000|2023-04-24 07:00:00|13418.6|13417.9|13423.1|13422.1|13430.4|13429.6|13412.7|13412|5294
1682323200000|2023-04-24 08:00:00|13423.2|13422.2|13429.7|13428.7|13441.4|13440.6|13418.9|13417.9|4290
1682326800000|2023-04-24 09:00:00|13429.6|13428.6|13441.5|13440.5|13441.9|13441.2|13425.4|13424.4|4171
1682330400000|2023-04-24 10:00:00|13441.7|13440.7|13459.3|13458.6|13467.9|13466.9|13437.9|13436.9|4125
1682334000000|2023-04-24 11:00:00|13459.2|13458.5|13462.9|13462.2|13470.2|13469.5|13457.2|13456.2|2926
1682337600000|2023-04-24 12:00:00|13463|13462.3|13450.8|13450.1|13473.5|13472.8|13448.2|13447.3|4621
1682341200000|2023-04-24 13:00:00|13450.9|13450.2|13461|13460.3|13467.6|13466.9|13446.9|13446.2|4479
1682344800000|2023-04-24 14:00:00|13460.8|13460.1|13443.9|13443.2|13466.6|13465.7|13434|13433.3|4546
1682348400000|2023-04-24 15:00:00|13443.8|13443.1|13441.2|13440.5|13446.4|13445.7|13435.2|13434.5|3009
1682352000000|2023-04-24 16:00:00|13441.3|13440.6|13438.7|13438|13442.6|13441.9|13434.8|13434.1|1481
1682355600000|2023-04-24 17:00:00|13438.6|13437.9|13435.3|13434.6|13439.9|13439.1|13429|13428.3|1662
1682359200000|2023-04-24 18:00:00|13435.4|13434.7|13426.3|13425.6|13436.8|13436.1|13423.1|13422.4|1448
1682362800000|2023-04-24 19:00:00|13426.6|13425.9|13430.7|13430|13433.5|13432.8|13426.6|13425.9|1389
1682366400000|2023-04-24 20:00:00|13430.8|13430.1|13426.9|13421.8|13432.4|13431.7|13425|13421.7|938
1682370000000|2023-04-24 21:00:00|13426.2|13421.4|13423.5|13417.5|13432.5|13426.5|13411.5|13405.5|5952
1682373600000|2023-04-24 22:00:00|13423|13417|13411.4|13409.9|13423.5|13419.2|13398.6|13396.4|4609
1682377200000|2023-04-24 23:00:00|13411.5|13410|13409.3|13408.3|13413.3|13412.1|13402.8|13401.8|2242
1682380800000|2023-04-25 00:00:00|13409.1|13408.1|13430.3|13429.3|13432.2|13431.2|13401|13400.3|4400
1682384400000|2023-04-25 01:00:00|13430.5|13429.5|13426.2|13425.2|13437.3|13436.6|13422.3|13421.3|4606
1682388000000|2023-04-25 02:00:00|13426.1|13425.1|13429.6|13428.9|13431.7|13430.8|13416.7|13416|3193
1682391600000|2023-04-25 03:00:00|13429.7|13429|13436.5|13435.5|13442.1|13441.4|13426.6|13425.9|2902
1682395200000|2023-04-25 04:00:00|13436.4|13435.4|13429.7|13429|13437.5|13436.8|13426.8|13426.1|2441
1682398800000|2023-04-25 05:00:00|13429.9|13429.2|13419.9|13418.9|13430.8|13430.1|13415.7|13415|2796
1682402400000|2023-04-25 06:00:00|13420.3|13419.3|13445.8|13444.8|13448.2|13447.2|13407.7|13407|4359
1682406000000|2023-04-25 07:00:00|13445.3|13444.6|13415.6|13414.6|13446.5|13445.8|13405.6|13404.9|7769
1682409600000|2023-04-25 08:00:00|13415.5|13414.5|13411.8|13411.1|13420.9|13420.2|13402.9|13402.2|5111
1682413200000|2023-04-25 09:00:00|13412.2|13411.2|13384.7|13384|13416.1|13415.4|13382.1|13381.4|4400
1682416800000|2023-04-25 10:00:00|13384.8|13384.1|13410.4|13409.7|13410.4|13409.7|13383.4|13382.7|3306
1682420400000|2023-04-25 11:00:00|13410.5|13409.8|13420.1|13419.4|13421.4|13420.7|13402.3|13401.6|3624
1682424000000|2023-04-25 12:00:00|13420.3|13419.6|13392.3|13391.3|13425.7|13425|13388.3|13387.6|5157
1682427600000|2023-04-25 13:00:00|13392.9|13391.9|13391.6|13385.6|13404.2|13403.4|13379.7|13379|5547
1682431200000|2023-04-25 14:00:00|13390.1|13386.5|13387.5|13386.8|13400.6|13399.9|13373.4|13372.7|6955
1682434800000|2023-04-25 15:00:00|13387.4|13386.7|13397.4|13396.7|13403|13402.3|13383.5|13382.8|3693
1682438400000|2023-04-25 16:00:00|13397.6|13396.9|13384.1|13383.4|13402|13401.3|13383.8|13383.1|3227
1682442000000|2023-04-25 17:00:00|13384|13383.3|13358.2|13357.5|13387.4|13386.7|13357.2|13356.5|4018
1682445600000|2023-04-25 18:00:00|13358.1|13357.4|13358.6|13357.9|13360.8|13360.1|13337.2|13336.2|3455
1682449200000|2023-04-25 19:00:00|13359|13358.3|13350|13349.3|13363.3|13362.6|13344.6|13343.6|2067
1682452800000|2023-04-25 20:00:00|13349.9|13349.2|13377.2|13371.2|13377.9|13372|13349.9|13349.2|1648
1682456400000|2023-04-25 21:00:00|13377.1|13371.1|13376|13370.5|13395|13389|13373.4|13367.4|1990
1682460000000|2023-04-25 22:00:00|13375.9|13370.2|13373.4|13371.5|13393.1|13388.9|13369.5|13368|3248
1682463600000|2023-04-25 23:00:00|13372.6|13370.7|13371.6|13370.6|13376.4|13375.3|13362.9|13361.6|3842
1682467200000|2023-04-26 00:00:00|13371.3|13370.3|13370|13369.3|13375.8|13374.8|13349.3|13348.6|5886
1682470800000|2023-04-26 01:00:00|13370.1|13369.4|13352.7|13351.3|13375.1|13374.3|13344.7|13343.5|7245
1682474400000|2023-04-26 02:00:00|13352.6|13351.1|13359|13357.8|13361.8|13360.7|13346.8|13345.5|6072
1682478000000|2023-04-26 03:00:00|13359.1|13357.2|13353.7|13352.7|13364.4|13363.1|13349.9|13348.9|4555
1682481600000|2023-04-26 04:00:00|13353.8|13352.8|13358.7|13358|13361.2|13360.5|13349.3|13348.6|3206
1682485200000|2023-04-26 05:00:00|13358.8|13358.1|13364.1|13363.1|13372.4|13371.7|13355.8|13355.1|3539
1682488800000|2023-04-26 06:00:00|13364.2|13363.2|13367.1|13366.4|13379.5|13378.8|13362.8|13362.1|4247
1682492400000|2023-04-26 07:00:00|13367.2|13366.5|13345.5|13344.8|13372.9|13372.2|13340|13339|7421
1682496000000|2023-04-26 08:00:00|13345.6|13344.9|13354.1|13353.4|13369.4|13368.4|13342.5|13341.8|6151
1682499600000|2023-04-26 09:00:00|13354.3|13353.6|13343.9|13343.2|13358.6|13357.9|13342.7|13342|5544
1682503200000|2023-04-26 10:00:00|13344|13343.3|13341.9|13341.2|13349|13348.3|13329.6|13328.9|4909
1682506800000|2023-04-26 11:00:00|13341.8|13341.1|13374.3|13373.3|13385.5|13384.5|13326.9|13326.2|6869
1682510400000|2023-04-26 12:00:00|13374.5|13373.6|13362.2|13361.5|13395.3|13393.5|13360.6|13359.9|8140
1682514000000|2023-04-26 13:00:00|13362.6|13361.9|13317.2|13316.5|13365.7|13365|13308.3|13307.6|9011
1682517600000|2023-04-26 14:00:00|13317.4|13316.7|13333.3|13332.6|13337.3|13336.6|13302|13301.2|6884
1682521200000|2023-04-26 15:00:00|13333.2|13332.5|13373|13372.3|13374.1|13373.1|13331|13330.2|5573
1682524800000|2023-04-26 16:00:00|13373.1|13372.4|13381.9|13381.2|13388.6|13387.9|13372.3|13371.6|3724
1682528400000|2023-04-26 17:00:00|13382.1|13381.4|13374.8|13374.1|13386.7|13386|13372.6|13371.9|2939
1682532000000|2023-04-26 18:00:00|13374.9|13374.2|13354.4|13353.7|13380.4|13379.7|13353|13352.3|3285
1682535600000|2023-04-26 19:00:00|13354.7|13354|13363.4|13362.7|13370.3|13369.6|13348|13347.3|3004
1682539200000|2023-04-26 20:00:00|13363.2|13362.5|13369.4|13364.1|13369.8|13368.4|13362.1|13361.4|1403
1682542800000|2023-04-26 21:00:00|13369.9|13363.9|13367.1|13361.1|13374|13368|13363.6|13357.6|1241
1682546400000|2023-04-26 22:00:00|13367.2|13361.4|13358.6|13357.1|13369.2|13367.1|13356|13354.7|3107
1682550000000|2023-04-26 23:00:00|13358.5|13357|13347.1|13346.1|13358.5|13357.2|13341.7|13340.7|2255
1682553600000|2023-04-27 00:00:00|13346.6|13345.6|13355.1|13354.1|13369.9|13369.2|13339.9|13338.9|4863
1682557200000|2023-04-27 01:00:00|13355|13354|13355.5|13354.8|13365.7|13365|13346.4|13345.7|4153
1682560800000|2023-04-27 02:00:00|13356.9|13356.2|13353.7|13352.7|13362.8|13361.9|13350.1|13349.4|3368
1682564400000|2023-04-27 03:00:00|13353.8|13352.8|13369.3|13368.6|13372.8|13372.1|13353.5|13352.5|3433
1682568000000|2023-04-27 04:00:00|13369.4|13368.7|13373.1|13372.1|13375.7|13375|13365.3|13364.6|3471
1682571600000|2023-04-27 05:00:00|13373.2|13372.2|13367.3|13366.6|13377.4|13376.4|13363.5|13362.8|3495
1682575200000|2023-04-27 06:00:00|13367.4|13366.7|13374.7|13374|13385.3|13384.6|13366.5|13365.8|4831
1682578800000|2023-04-27 07:00:00|13374.9|13374.2|13378.9|13378.2|13380.3|13379.6|13362.3|13361.6|5777
1682582400000|2023-04-27 08:00:00|13378.8|13378.1|13387.7|13387|13395|13394.3|13376.7|13375.8|4528
1682586000000|2023-04-27 09:00:00|13387.8|13387.1|13381.1|13380.1|13390.2|13389.5|13373.6|13372.9|3896
1682589600000|2023-04-27 10:00:00|13380.2|13379.5|13359.4|13358.7|13384.7|13384|13358.2|13357.5|3585
1682593200000|2023-04-27 11:00:00|13359.3|13358.6|13349.3|13348.6|13359.7|13359|13341.6|13340.9|4077
1682596800000|2023-04-27 12:00:00|13349.4|13348.7|13390.6|13389.9|13406.2|13405.5|13326.4|13320.4|9417
1682600400000|2023-04-27 13:00:00|13390.8|13390.1|13410.8|13409.1|13420|13419.2|13384|13383.3|7754
1682604000000|2023-04-27 14:00:00|13410.2|13409.2|13412.8|13412.1|13418.5|13417.8|13400.2|13399.5|6023
1682607600000|2023-04-27 15:00:00|13412.6|13411.9|13405.9|13405.2|13414.7|13413.7|13392.8|13392.1|3834
1682611200000|2023-04-27 16:00:00|13405.7|13405|13400|13399.3|13406.7|13406|13398.4|13397.7|2565
1682614800000|2023-04-27 17:00:00|13400.1|13399.4|13397.1|13396.4|13407.4|13405.3|13382.6|13381.9|2627
1682618400000|2023-04-27 18:00:00|13397|13396.3|13399.1|13398.4|13407|13406|13395.4|13394.7|2281
1682622000000|2023-04-27 19:00:00|13398.9|13398.2|13391.6|13390.9|13399.5|13398.8|13389.6|13388.9|2192
1682625600000|2023-04-27 20:00:00|13391.5|13390.8|13401.2|13395.2|13404.7|13403.5|13388.5|13387.8|2406
1682629200000|2023-04-27 21:00:00|13401|13395|13393.3|13387.3|13402.3|13396.3|13392.6|13386.6|7015
1682632800000|2023-04-27 22:00:00|13393.5|13387.5|13392.5|13390.7|13397.5|13394.7|13384|13381.6|3566
1682636400000|2023-04-27 23:00:00|13392.6|13390.8|13381|13380|13394.2|13392.8|13373.8|13372.8|4938
1682640000000|2023-04-28 00:00:00|13381.1|13380.1|13404.5|13403.5|13408.2|13407.2|13379.7|13378.7|4732
1682643600000|2023-04-28 01:00:00|13404.4|13403.4|13420.5|13419.5|13429.1|13428.1|13362.2|13359.5|8063
1682647200000|2023-04-28 02:00:00|13420.6|13419.6|13411.3|13409.5|13429.9|13428.9|13396.8|13394.8|8400
1682650800000|2023-04-28 03:00:00|13411|13409.7|13382.5|13380.4|13414.8|13412.4|13337.5|13331.5|10122
1682654400000|2023-04-28 04:00:00|13382.6|13380.5|13478.1|13477.1|13494.6|13493.6|13341.4|13336.3|13875
1682658000000|2023-04-28 05:00:00|13478|13477|13498.5|13497.5|13514|13513|13471.8|13470.8|7933
1682661600000|2023-04-28 06:00:00|13498.6|13497.6|13565.1|13563.3|13577.2|13575.5|13498.5|13497.5|12576
1682665200000|2023-04-28 07:00:00|13565|13562.9|13573.3|13572.3|13586.7|13585.1|13560.7|13559.4|11293
1682668800000|2023-04-28 08:00:00|13573.4|13572.4|13564.5|13562.9|13580.4|13579.4|13552.4|13551.4|7305
1682672400000|2023-04-28 09:00:00|13563.7|13562.7|13616.5|13615.5|13618.9|13617.9|13563.6|13562.6|5293
1682676000000|2023-04-28 10:00:00|13616.2|13615.2|13607.7|13606.7|13617.6|13616.6|13588.8|13587.9|4043
1682679600000|2023-04-28 11:00:00|13607.8|13606.8|13613.6|13612.9|13618.5|13617.8|13598.3|13597.6|3350
1682683200000|2023-04-28 12:00:00|13613.8|13613.1|13606.9|13606.2|13643.4|13640.9|13598.4|13597.1|9658
1682686800000|2023-04-28 13:00:00|13607|13606.3|13625|13620.6|13625.1|13624.1|13584.3|13583.6|7946
1682690400000|2023-04-28 14:00:00|13625.1|13620.1|13617.8|13617.1|13656.6|13655.9|13613.8|13613.1|9048
1682694000000|2023-04-28 15:00:00|13618|13617.3|13600|13599.3|13623.1|13622.4|13596|13595.3|5966
1682697600000|2023-04-28 16:00:00|13600.1|13599.4|13608|13607.3|13610.5|13609.8|13596.6|13595.8|3468
1682701200000|2023-04-28 17:00:00|13607.9|13607.2|13617.7|13617|13621|13620.3|13605|13604.3|2190
1682704800000|2023-04-28 18:00:00|13617.8|13617.1|13626.1|13625.4|13629.5|13628.8|13615.6|13614.9|2522
1682708400000|2023-04-28 19:00:00|13625.7|13625|13624.5|13623.8|13626.3|13625.6|13614.6|13613.9|2257
1682712000000|2023-04-28 20:00:00|13624.4|13623.7|13635.6|13629.6|13636|13634.6|13620.9|13619.9|2818
1682884800000|2023-04-30 20:00:00|13624.6|13612.6|13623.8|13611.8|13631.2|13619.2|13621.7|13609.7|52
1682888400000|2023-04-30 21:00:00|13623.7|13611.7|13628.4|13616.4|13638.7|13628.7|13623.7|13611.7|295
1682892000000|2023-04-30 22:00:00|13628.5|13616.5|13623.2|13620.1|13636.1|13632.2|13620.1|13613.3|3392
1682895600000|2023-04-30 23:00:00|13622.6|13619.9|13641.6|13639.6|13644.8|13642.5|13622.6|13619.7|4722
1682899200000|2023-05-01 00:00:00|13640.9|13638.9|13667.4|13665.4|13679.8|13677.4|13626.5|13624.8|7060
1682902800000|2023-05-01 01:00:00|13667.3|13665.3|13668|13666.3|13673.2|13671.2|13657.7|13655.7|5146
1682906400000|2023-05-01 02:00:00|13668.3|13666.6|13688.2|13686.2|13692.9|13691.2|13665.9|13664.1|3503
1682910000000|2023-05-01 03:00:00|13688.8|13686.8|13688.5|13687.5|13695.5|13694.5|13678.7|13676.7|3231
1682913600000|2023-05-01 04:00:00|13688.4|13687.4|13685.9|13684.9|13693|13692.2|13680.3|13679.3|2938
1682917200000|2023-05-01 05:00:00|13686|13685|13691.7|13690.7|13694.6|13693.7|13683.9|13682.9|2528
1682920800000|2023-05-01 06:00:00|13691.9|13690.9|13691.4|13690.7|13699|13698|13689.6|13688.6|2545
1682924400000|2023-05-01 07:00:00|13691.1|13690.1|13672.3|13671.3|13691.1|13690.1|13668.9|13667.9|4707
1682928000000|2023-05-01 08:00:00|13672.4|13671.4|13679|13678|13683.1|13682.1|13671.5|13670.5|3744
1682931600000|2023-05-01 09:00:00|13679.9|13679.2|13672.7|13672|13685.3|13684.1|13669.2|13668.2|3488
1682935200000|2023-05-01 10:00:00|13672.9|13672.2|13666.7|13666|13674.4|13673.4|13657.6|13656.9|3473
1682938800000|2023-05-01 11:00:00|13666.8|13666.1|13682.3|13681.3|13689.5|13688.8|13662|13661|3072
1682942400000|2023-05-01 12:00:00|13683|13682.3|13676|13675|13687.2|13686.2|13672.8|13672.1|5036
1682946000000|2023-05-01 13:00:00|13675.9|13674.9|13685.1|13680.7|13685.6|13684.5|13671.2|13670.2|4407
1682949600000|2023-05-01 14:00:00|13691.2|13685.2|13728.1|13727.4|13730.9|13730.2|13691.2|13685.2|7758
1682953200000|2023-05-01 15:00:00|13728.3|13727.6|13736.1|13735.4|13741.5|13740.8|13728|13727.3|4295
1682956800000|2023-05-01 16:00:00|13736.2|13735.5|13747.9|13747.2|13748.9|13748.2|13731.8|13730.8|2577
1682960400000|2023-05-01 17:00:00|13748|13747.3|13739.2|13738.5|13748|13747.3|13737.3|13736.6|2471
1682964000000|2023-05-01 18:00:00|13739.3|13738.6|13746.9|13746.2|13749|13748.3|13738.1|13737.4|2367
1682967600000|2023-05-01 19:00:00|13747|13746.3|13750.5|13749.5|13754.4|13753.4|13745.3|13744.4|2800
1682971200000|2023-05-01 20:00:00|13751|13750|13751.9|13745.9|13752.4|13751.4|13745.7|13743.7|3321
1682974800000|2023-05-01 21:00:00|13751.5|13745.5|13751.4|13745.4|13753.8|13747.8|13742.9|13736.9|5598
1682978400000|2023-05-01 22:00:00|13750.5|13744.5|13744.5|13742.8|13751.2|13748|13742.4|13740.4|2056
1682982000000|2023-05-01 23:00:00|13744.6|13742.9|13753.1|13752.1|13758.2|13757.5|13742.9|13741.9|2872
1682985600000|2023-05-02 00:00:00|13752.9|13751.9|13743|13742|13753.5|13752.8|13729.8|13729.1|5190
1682989200000|2023-05-02 01:00:00|13743.2|13742.2|13740.8|13740.1|13745.8|13745.1|13730.7|13730|4098
1682992800000|2023-05-02 02:00:00|13740.7|13740|13736.6|13735.9|13747.4|13746.7|13736|13735.3|3368
1682996400000|2023-05-02 03:00:00|13736.7|13736|13750|13749.3|13751.2|13750.5|13735.8|13734.9|3225
1683000000000|2023-05-02 04:00:00|13750.1|13749.4|13768.3|13767.6|13770.8|13769.8|13747.2|13745.5|5611
1683003600000|2023-05-02 05:00:00|13768.4|13767.7|13763|13762|13777.9|13777.1|13759.2|13758.5|4976
1683007200000|2023-05-02 06:00:00|13763.2|13762.2|13752|13751.3|13767|13766|13749.3|13748.6|6114
1683010800000|2023-05-02 07:00:00|13751.9|13751.2|13760.5|13759.8|13773.2|13772.5|13750.3|13749.6|6190
1683014400000|2023-05-02 08:00:00|13760.4|13759.7|13751.5|13750.8|13761.6|13760.9|13735.9|13735.2|6912
1683018000000|2023-05-02 09:00:00|13751.6|13750.9|13740.2|13739.5|13755.5|13754.8|13737.8|13737.1|4924
1683021600000|2023-05-02 10:00:00|13740.4|13739.7|13753.4|13752.7|13757.1|13756.4|13733.9|13733.2|4373
1683025200000|2023-05-02 11:00:00|13753.5|13752.8|13734.4|13733.7|13754.4|13753.7|13725|13724.3|4495
1683028800000|2023-05-02 12:00:00|13734.1|13733.4|13757.1|13756.4|13758.6|13757.9|13732|13731.3|3982
1683032400000|2023-05-02 13:00:00|13757.4|13756.7|13741.5|13738.6|13758.3|13757.6|13727.4|13726.7|4713
1683036000000|2023-05-02 14:00:00|13741.3|13738.5|13643.2|13642.5|13741.7|13738.6|13639.4|13638.5|11987
1683039600000|2023-05-02 15:00:00|13643.1|13642.4|13647|13646.3|13669.9|13669.2|13640|13639.3|7910
1683043200000|2023-05-02 16:00:00|13646.9|13646.2|13645.7|13645|13657.9|13657.2|13632.1|13631.4|4884
1683046800000|2023-05-02 17:00:00|13645.5|13644.8|13667.1|13666.4|13670.7|13670|13642.5|13641.8|3331
1683050400000|2023-05-02 18:00:00|13667.7|13667|13669.4|13668.7|13670.1|13669.4|13651.5|13650.8|3164
1683054000000|2023-05-02 19:00:00|13669.5|13668.8|13650.6|13649.9|13669.5|13668.8|13645.8|13645.1|2960
1683057600000|2023-05-02 20:00:00|13650.9|13650.2|13658|13652|13659.2|13657.6|13647.5|13646.8|2123
1683061200000|2023-05-02 21:00:00|13657.9|13651.9|13657.9|13651.9|13666.6|13660.6|13653|13647|633
1683064800000|2023-05-02 22:00:00|13658|13652|13653.6|13652|13660.2|13654.3|13647.9|13646.3|3536
1683068400000|2023-05-02 23:00:00|13653|13651.5|13647.8|13646.8|13653.4|13652|13639.5|13638.4|3371
1683072000000|2023-05-03 00:00:00|13647.6|13646.9|13641.4|13640.4|13657.9|13657.2|13639.7|13639|3760
1683075600000|2023-05-03 01:00:00|13641.3|13640.3|13602.2|13601.2|13646.2|13645.3|13599.2|13598.2|4371
1683079200000|2023-05-03 02:00:00|13602.1|13601.1|13604.1|13603.4|13607.8|13607|13592.4|13591.6|3618
1683082800000|2023-05-03 03:00:00|13604|13603.3|13606.3|13605.3|13611.7|13610.7|13600.3|13599.6|2763
1683086400000|2023-05-03 04:00:00|13606.4|13605.4|13606.7|13605.7|13612.2|13611.5|13603.2|13602.3|2611
1683090000000|2023-05-03 05:00:00|13606.6|13605.6|13595.9|13594.9|13607.9|13607.2|13588.2|13587.2|2800
1683093600000|2023-05-03 06:00:00|13595.8|13594.8|13587.6|13586.9|13610.8|13610.1|13585.9|13585.2|4512
1683097200000|2023-05-03 07:00:00|13587.7|13587|13580.1|13579.1|13600.2|13599.5|13572.5|13571.8|6407
1683100800000|2023-05-03 08:00:00|13580.5|13579.4|13567.6|13566.6|13580.6|13579.9|13553.1|13552.1|5933
1683104400000|2023-05-03 09:00:00|13567.5|13566.5|13561.3|13560.6|13575.9|13575.2|13557.6|13556.9|4876
1683108000000|2023-05-03 10:00:00|13561.4|13560.4|13554.5|13553.5|13572.5|13571.8|13544.9|13544.2|4346
1683111600000|2023-05-03 11:00:00|13554.6|13553.6|13549.9|13549.2|13566.3|13565.6|13548.7|13548|3713
1683115200000|2023-05-03 12:00:00|13549.6|13548.9|13540.1|13539.4|13598.2|13592.2|13533.3|13532.6|7973
1683118800000|2023-05-03 13:00:00|13540.2|13539.5|13546.5|13541.8|13554|13553|13526.8|13526.1|6166
1683122400000|2023-05-03 14:00:00|13545|13542|13513.6|13512.9|13549.9|13548.9|13510.9|13510.2|7417
1683126000000|2023-05-03 15:00:00|13513.3|13512.6|13531.9|13531.2|13532.8|13532.1|13507.2|13506.5|5029
1683129600000|2023-05-03 16:00:00|13531.8|13531.1|13539|13538.3|13539.9|13539.2|13519.9|13519.2|2712
1683133200000|2023-05-03 17:00:00|13538.9|13538.2|13537.2|13531.2|13546.9|13545.3|13530.9|13530|3280
1683136800000|2023-05-03 18:00:00|13537.1|13531.1|13546.1|13545.1|13571.2|13570.2|13484.5|13482.5|18766
1683140400000|2023-05-03 19:00:00|13546.3|13545.3|13501.8|13501.1|13568.1|13566.8|13493.5|13492.5|13910
1683144000000|2023-05-03 20:00:00|13501.9|13501.2|13471.8|13465.8|13526.6|13525|13471.7|13465.7|7648
1683147600000|2023-05-03 21:00:00|13472|13466|13464.2|13458.2|13479.1|13473.1|13458.8|13452.8|1743
1683151200000|2023-05-03 22:00:00|13463.7|13457.7|13458.2|13457.2|13470.1|13464.5|13439.9|13438|7725
1683154800000|2023-05-03 23:00:00|13458.4|13456.9|13456|13455|13463.5|13461.9|13450.1|13448.5|6220
1683158400000|2023-05-04 00:00:00|13455.8|13454.8|13453.2|13452.5|13458.3|13457.3|13435.2|13434.2|5155
1683162000000|2023-05-04 01:00:00|13453.3|13452.6|13454.3|13453.3|13463.2|13462.5|13449.3|13448.6|4977
1683165600000|2023-05-04 02:00:00|13454.4|13453.4|13448.3|13447.3|13454.4|13453.4|13445.2|13444.5|3227
1683169200000|2023-05-04 03:00:00|13448.4|13447.4|13451.7|13450.7|13456.7|13456|13445.7|13445|2915
1683172800000|2023-05-04 04:00:00|13451.8|13451.1|13457.2|13456.5|13461.1|13460.4|13440.6|13439.6|3148
1683176400000|2023-05-04 05:00:00|13457.4|13456.7|13445.5|13444.8|13459.2|13458.5|13445.3|13444.6|2815
1683180000000|2023-05-04 06:00:00|13445.4|13444.7|13435.3|13434.6|13455.9|13455.2|13415.3|13414.6|6469
1683183600000|2023-05-04 07:00:00|13435.1|13434.4|13467.9|13467.2|13482.3|13481.3|13434.2|13433.5|8740
1683187200000|2023-05-04 08:00:00|13467.8|13467.1|13460.4|13459.7|13475.5|13474.8|13458|13457.3|6564
1683190800000|2023-05-04 09:00:00|13460.5|13459.8|13461.5|13460.8|13472.1|13471.3|13454.8|13454.1|5345
1683194400000|2023-05-04 10:00:00|13461.4|13460.7|13448.9|13448.2|13465.9|13465.2|13442.3|13441.6|5823
1683198000000|2023-05-04 11:00:00|13449|13448.3|13442.3|13441.6|13453.7|13453|13435.8|13435.1|5405
1683201600000|2023-05-04 12:00:00|13442.7|13442|13483|13482.3|13487.4|13486.4|13433.5|13431.2|12179
1683205200000|2023-05-04 13:00:00|13483.1|13482.4|13428.9|13428.2|13488.3|13487.4|13423.7|13422.7|11471
1683208800000|2023-05-04 14:00:00|13429.5|13428.8|13389.6|13388.9|13436.1|13435.4|13382.6|13381.9|15444
1683212400000|2023-05-04 15:00:00|13389.5|13388.8|13377.1|13376.4|13415.2|13414.5|13367.8|13367.1|10091
1683216000000|2023-05-04 16:00:00|13377.2|13376.5|13375.8|13375.1|13379.8|13379.1|13350.4|13349.7|7673
1683219600000|2023-05-04 17:00:00|13376|13375.3|13403.8|13403.1|13405.8|13405.1|13374.3|13373.6|6536
1683223200000|2023-05-04 18:00:00|13404.7|13404|13414.3|13413.6|13420.8|13420.1|13402.1|13401.2|4806
1683226800000|2023-05-04 19:00:00|13413.8|13413.1|13415.8|13415.1|13424|13423|13410.7|13410|4034
1683230400000|2023-05-04 20:00:00|13415.9|13415.2|13432.5|13426.5|13435.9|13434.9|13412.2|13411.5|4388
1683234000000|2023-05-04 21:00:00|13432.2|13426.2|13426.7|13421.6|13432.7|13426.7|13423.7|13417.7|625
1683237600000|2023-05-04 22:00:00|13427.9|13421.9|13430.1|13428.2|13432.4|13430.5|13425.4|13421.9|2952
1683241200000|2023-05-04 23:00:00|13429.8|13427.8|13417|13416|13430.6|13428.8|13416.7|13415.7|3832
1683244800000|2023-05-05 00:00:00|13416|13415.3|13413.9|13413.2|13426.7|13425.7|13408.4|13407.4|3542
1683248400000|2023-05-05 01:00:00|13413.8|13413.1|13404.3|13403.3|13413.9|13413.2|13398|13397.3|3649
1683252000000|2023-05-05 02:00:00|13404.2|13403.2|13410.4|13409.7|13415.3|13414.3|13401.9|13400.9|3498
1683255600000|2023-05-05 03:00:00|13410.3|13409.6|13404.6|13403.6|13413.7|13412.7|13398.7|13397.5|2700
1683259200000|2023-05-05 04:00:00|13404.5|13403.5|13397.6|13396.6|13406.2|13405.2|13392|13391|1910
1683262800000|2023-05-05 05:00:00|13397.5|13396.5|13400.6|13399.6|13403.3|13402.3|13389|13388.1|3589
1683266400000|2023-05-05 06:00:00|13400.3|13399.3|13407.5|13406.5|13418.1|13417.1|13389.6|13388.6|5859
1683270000000|2023-05-05 07:00:00|13407.6|13406.6|13406|13405.3|13422|13421.3|13401.8|13401.1|7081
1683273600000|2023-05-05 08:00:00|13405.9|13405.2|13415.8|13414.8|13419.9|13419.2|13396.8|13396.1|5547
1683277200000|2023-05-05 09:00:00|13415.5|13414.7|13419|13418.3|13425.1|13424.4|13410.2|13409.5|4301
1683280800000|2023-05-05 10:00:00|13418.7|13418|13421.7|13421|13429.8|13429.1|13413|13412.3|3515
1683284400000|2023-05-05 11:00:00|13421.8|13421.1|13425.5|13424.8|13429.4|13428.7|13420|13419.3|3039
1683288000000|2023-05-05 12:00:00|13425.4|13424.7|13497.8|13497.1|13513.3|13512|13417.5|13416.8|11488
1683291600000|2023-05-05 13:00:00|13497.7|13497|13484.7|13484|13507.4|13506.7|13472.2|13471.5|9213
1683295200000|2023-05-05 14:00:00|13484.6|13483.9|13486.3|13485.6|13490.9|13490.2|13469.5|13468.7|7408
1683298800000|2023-05-05 15:00:00|13485.9|13485.2|13486.5|13485.8|13495.5|13494.8|13478.5|13477.5|5167
1683302400000|2023-05-05 16:00:00|13486.2|13485.5|13467.1|13466.1|13489|13488.3|13462.9|13462.2|3013
1683306000000|2023-05-05 17:00:00|13467.4|13466.4|13478.9|13478.2|13482|13481|13464.7|13464|2629
1683309600000|2023-05-05 18:00:00|13478.8|13478.1|13480.1|13479.4|13482.8|13482.1|13476.1|13475.4|2261
1683313200000|2023-05-05 19:00:00|13480|13479.3|13486.3|13485.6|13486.3|13485.6|13476.1|13475.4|1924
1683316800000|2023-05-05 20:00:00|13486.4|13485.7|13486.7|13480.7|13488.7|13487.7|13481.3|13480.1|1726
1683489600000|2023-05-07 20:00:00|13487.8|13475.8|13488.5|13476.5|13488.5|13476.5|13484|13472|12
1683493200000|2023-05-07 21:00:00|13490.3|13478.3|13488.9|13482.9|13495|13487.1|13488.4|13478|192
1683496800000|2023-05-07 22:00:00|13488.2|13482.2|13507.1|13506.1|13508|13507|13486.1|13481|2417
1683500400000|2023-05-07 23:00:00|13507.2|13506.2|13520.1|13519.1|13530.5|13529.5|13503.3|13502.3|2788
1683504000000|2023-05-08 00:00:00|13519.8|13518.8|13490.2|13489.2|13519.8|13518.8|13487.8|13486.8|5113
1683507600000|2023-05-08 01:00:00|13490.1|13489.1|13489.1|13488.1|13502|13501|13483.8|13482.8|4197
1683511200000|2023-05-08 02:00:00|13488.9|13487.9|13484.2|13483.2|13489.3|13488.3|13476.9|13475.9|3494
1683514800000|2023-05-08 03:00:00|13484.1|13483.1|13486.6|13485.9|13489|13488.2|13480.5|13479.8|2649
1683518400000|2023-05-08 04:00:00|13486.7|13486|13474.8|13474.1|13486.7|13486|13472.2|13471.5|2663
1683522000000|2023-05-08 05:00:00|13474.9|13474.2|13473.9|13472.9|13479.2|13478.5|13469.2|13468.5|2742
1683525600000|2023-05-08 06:00:00|13473.8|13472.8|13478.4|13477.7|13482.8|13482.1|13464.6|13463.9|4450
1683529200000|2023-05-08 07:00:00|13478.6|13477.6|13503|13502.3|13504.1|13503.4|13477.5|13476.8|5030
1683532800000|2023-05-08 08:00:00|13503.1|13502.4|13497|13496.3|13509.4|13508.7|13492.9|13492.2|4997
1683536400000|2023-05-08 09:00:00|13496.9|13496.2|13502.8|13502.1|13504.8|13504.1|13494.2|13493.5|4227
1683540000000|2023-05-08 10:00:00|13502.9|13502.2|13503|13502.3|13506|13505.3|13493.8|13493.1|4368
1683543600000|2023-05-08 11:00:00|13503.1|13502.4|13519.3|13518.6|13521.5|13520.8|13497.3|13496.6|3552
1683547200000|2023-05-08 12:00:00|13519.2|13518.5|13506.4|13505.7|13523.1|13522.4|13498.5|13497.5|4317
1683550800000|2023-05-08 13:00:00|13506.3|13505.6|13494.1|13493.1|13506.7|13506|13489.3|13488.6|4836
1683554400000|2023-05-08 14:00:00|13494.2|13493.2|13486.9|13486.2|13500.6|13499.9|13478.8|13478.1|5258
1683558000000|2023-05-08 15:00:00|13487.5|13486.8|13483.5|13482.8|13493.7|13493|13476.3|13475.6|3983
1683561600000|2023-05-08 16:00:00|13483.4|13482.7|13471.4|13470.7|13483.4|13482.7|13466|13465.2|2724
1683565200000|2023-05-08 17:00:00|13471.5|13470.8|13489.5|13488.8|13491.5|13490.8|13468.5|13467.8|2350
1683568800000|2023-05-08 18:00:00|13489.6|13488.9|13514.4|13513.7|13518.2|13517.5|13489.6|13488.9|4001
1683572400000|2023-05-08 19:00:00|13514.3|13513.6|13512.9|13512.2|13517.4|13516.7|13508.2|13507.2|2499
1683576000000|2023-05-08 20:00:00|13513.1|13512.4|13514.6|13508.6|13516.6|13515.1|13508.1|13507.2|3181
1683579600000|2023-05-08 21:00:00|13513.3|13507.3|13509.5|13503.5|13516.2|13510.2|13507.7|13501.7|4344
1683583200000|2023-05-08 22:00:00|13509|13503|13502.5|13500.9|13514.1|13508.9|13499.7|13498.1|8002
1683586800000|2023-05-08 23:00:00|13502.2|13501.2|13509.3|13508.3|13513.3|13512.3|13497.4|13496.1|2833
1683590400000|2023-05-09 00:00:00|13509.4|13508.4|13521.5|13520.8|13533|13532.3|13508.7|13507.7|4812
1683594000000|2023-05-09 01:00:00|13521.6|13520.9|13505.7|13505|13522.9|13521.9|13493.7|13492.2|4583
1683597600000|2023-05-09 02:00:00|13505.8|13505.1|13506.7|13506|13512.6|13511.9|13503.1|13502.1|2994
1683601200000|2023-05-09 03:00:00|13506.4|13505.7|13494.3|13493.6|13509.1|13508.1|13493.2|13492.5|2457
1683604800000|2023-05-09 04:00:00|13494.2|13493.5|13501|13500.3|13503.8|13503.1|13487.9|13487.2|2526
1683608400000|2023-05-09 05:00:00|13501.1|13500.4|13489|13488.3|13505.1|13504.4|13484|13483.3|3354
1683612000000|2023-05-09 06:00:00|13489.1|13488.1|13483.9|13483.2|13492|13491|13472.7|13472|4953
1683615600000|2023-05-09 07:00:00|13483.6|13482.9|13480.2|13479.5|13500.1|13499.4|13480|13479.3|7097
1683619200000|2023-05-09 08:00:00|13480.3|13479.6|13504.6|13503.9|13506.2|13505.5|13479.2|13478.5|6050
1683622800000|2023-05-09 09:00:00|13504.7|13504|13488.5|13487.8|13511|13510.3|13486.8|13486.1|4973
1683626400000|2023-05-09 10:00:00|13488.6|13487.9|13479.5|13478.8|13492.3|13491.4|13479.2|13478.5|3745
1683630000000|2023-05-09 11:00:00|13479.6|13478.9|13493.7|13493|13499.1|13498.4|13476.8|13476.1|3584
1683633600000|2023-05-09 12:00:00|13493.6|13492.9|13519.6|13518.9|13519.6|13518.9|13492.8|13492.1|5512
1683637200000|2023-05-09 13:00:00|13519.7|13519|13506.7|13506|13536.6|13535.6|13505.4|13504.7|5715
1683640800000|2023-05-09 14:00:00|13506.6|13505.9|13505.4|13504.7|13512.9|13512.2|13496.2|13495.5|5039
1683644400000|2023-05-09 15:00:00|13505.6|13504.9|13515.5|13514.8|13519.9|13519.2|13503.3|13502.6|3948
1683648000000|2023-05-09 16:00:00|13515.1|13514.4|13526.3|13525.6|13527.8|13527.1|13510.6|13509.9|3335
1683651600000|2023-05-09 17:00:00|13526.2|13525.5|13515.3|13514.6|13526.5|13525.8|13511.5|13510.8|2951
1683655200000|2023-05-09 18:00:00|13515.2|13514.5|13516.2|13515.5|13522.9|13522.2|13511.3|13510.6|2902
1683658800000|2023-05-09 19:00:00|13516.1|13515.4|13523.3|13522.6|13526.2|13525.5|13515.8|13515.1|2209
1683662400000|2023-05-09 20:00:00|13522.3|13521.6|13525.8|13519.8|13528.6|13523.5|13519.7|13518.7|4226
1683666000000|2023-05-09 21:00:00|13524.4|13518.4|13525.8|13519.8|13526.2|13520.2|13520.9|13515.5|6245
1683669600000|2023-05-09 22:00:00|13525.1|13519.1|13521.5|13519.7|13525.4|13520.6|13516.5|13513.7|9611
1683673200000|2023-05-09 23:00:00|13521.4|13519.8|13529.9|13528.9|13534.4|13533.5|13519|13517.7|2824
1683676800000|2023-05-10 00:00:00|13529.4|13528.4|13515.7|13515|13530.4|13529.7|13510.6|13509.6|4401
1683680400000|2023-05-10 01:00:00|13515.8|13515.1|13517.1|13516.4|13520.1|13519.1|13506.9|13506.2|4260
1683684000000|2023-05-10 02:00:00|13517|13516.3|13518.3|13517.6|13521|13520.3|13511.3|13510.6|2705
1683687600000|2023-05-10 03:00:00|13518.2|13517.5|13515.3|13514.6|13519.1|13518.4|13514.1|13513.4|2756
1683691200000|2023-05-10 04:00:00|13515.4|13514.7|13523.8|13523.1|13529.2|13528.5|13513.8|13513.1|3459
1683694800000|2023-05-10 05:00:00|13524.1|13523.4|13534.4|13533.4|13537.9|13537.2|13520.3|13519.6|4144
1683698400000|2023-05-10 06:00:00|13534.6|13533.6|13539|13538.3|13547.5|13546.8|13533.2|13532.5|4699
1683702000000|2023-05-10 07:00:00|13539.1|13538.4|13524.7|13524|13545.9|13545.2|13522.5|13521.8|6461
1683705600000|2023-05-10 08:00:00|13524.6|13523.9|13526.7|13526|13529.5|13528.8|13512.3|13511.6|6089
1683709200000|2023-05-10 09:00:00|13526.6|13525.9|13519.7|13519|13528.9|13528.2|13515.1|13514.4|4139
1683712800000|2023-05-10 10:00:00|13519.6|13518.9|13520.1|13519.1|13525|13524.3|13514.1|13513.4|3576
1683716400000|2023-05-10 11:00:00|13520.3|13519.3|13531.9|13531.2|13534.7|13534|13518.3|13517.6|3324
1683720000000|2023-05-10 12:00:00|13531.8|13531.1|13440.9|13440.2|13542.1|13541.1|13434.3|13433.6|11341
1683723600000|2023-05-10 13:00:00|13439.8|13439.1|13442.8|13442.1|13472.6|13471.9|13428.2|13427.5|9428
1683727200000|2023-05-10 14:00:00|13442.9|13442.2|13442.8|13442.1|13461|13460.3|13433.1|13432.4|9328
1683730800000|2023-05-10 15:00:00|13442.9|13442.2|13453.2|13452.5|13461.1|13460.4|13442.3|13441.6|5072
1683734400000|2023-05-10 16:00:00|13453.1|13452.4|13434.4|13433.7|13454.3|13453.6|13432|13431.3|3002
1683738000000|2023-05-10 17:00:00|13434.2|13433.5|13425.1|13424.4|13437.6|13436.9|13411.7|13411|4510
1683741600000|2023-05-10 18:00:00|13425|13424.3|13425.6|13424.9|13430.9|13430.2|13420|13419.3|3183
1683745200000|2023-05-10 19:00:00|13425.7|13425|13435.5|13434.8|13439.1|13438.2|13425.6|13424.9|3235
1683748800000|2023-05-10 20:00:00|13435.4|13434.7|13439.2|13433.2|13441.6|13439.5|13429.6|13428.6|2693
1683752400000|2023-05-10 21:00:00|13438|13432|13433.4|13427.4|13438|13432|13428|13422|5605
1683756000000|2023-05-10 22:00:00|13433.2|13427.2|13419.8|13418.2|13438.8|13435.5|13419.3|13417.9|3961
1683759600000|2023-05-10 23:00:00|13419.7|13418|13410.8|13409.8|13419.8|13418.3|13402.6|13401.4|3290
1683763200000|2023-05-11 00:00:00|13410.9|13409.9|13407.2|13406.5|13415.8|13415.1|13389.7|13389|5313
1683766800000|2023-05-11 01:00:00|13406.9|13406.2|13407.1|13406.4|13416.7|13416|13401.4|13400.7|4325
1683770400000|2023-05-11 02:00:00|13407.2|13406.5|13422.1|13421.4|13425.6|13424.9|13406.8|13406.1|3522
1683774000000|2023-05-11 03:00:00|13421.9|13421.2|13419.3|13418.6|13421.9|13421.2|13411.2|13410.5|1979
1683777600000|2023-05-11 04:00:00|13419.4|13418.7|13424.9|13424.2|13431|13430.3|13415.8|13415.1|3216
1683781200000|2023-05-11 05:00:00|13425.1|13424.4|13429.7|13428.7|13431.1|13430.4|13417.5|13416.8|3421
1683784800000|2023-05-11 06:00:00|13429.9|13428.9|13434.3|13433.6|13434.6|13433.9|13416.3|13415.6|6108
1683788400000|2023-05-11 07:00:00|13434.2|13433.5|13455.9|13455.2|13456.6|13455.9|13433.1|13432.4|7574
1683792000000|2023-05-11 08:00:00|13456.1|13455.4|13480.3|13479.6|13484.7|13484|13454.9|13454.2|6445
1683795600000|2023-05-11 09:00:00|13480.2|13479.5|13469.6|13468.9|13484.4|13483.7|13468.6|13467.9|5296
1683799200000|2023-05-11 10:00:00|13469.4|13468.7|13454.7|13453.3|13470.3|13469.6|13451.1|13450.4|4888
1683802800000|2023-05-11 11:00:00|13454.8|13453.2|13415.9|13415.2|13459.9|13458.6|13408.9|13408.2|7529
1683806400000|2023-05-11 12:00:00|13415.6|13414.9|13384|13383.3|13464.5|13463.2|13374.9|13374.2|11118
1683810000000|2023-05-11 13:00:00|13384.2|13383.5|13428.7|13428|13432.4|13431.7|13379|13378.2|9444
1683813600000|2023-05-11 14:00:00|13429.1|13428.4|13442|13441.3|13454.8|13454.1|13420.9|13420.2|8214
1683817200000|2023-05-11 15:00:00|13442.1|13441.4|13446.6|13445.9|13449.7|13449|13433.7|13433|4903
1683820800000|2023-05-11 16:00:00|13446.7|13446|13441.9|13441.2|13449.3|13448.6|13433.6|13432.9|4130
1683824400000|2023-05-11 17:00:00|13442.1|13441.4|13445.4|13444.7|13446.7|13446|13434|13433.3|3680
1683828000000|2023-05-11 18:00:00|13445.5|13444.8|13451.8|13451.1|13459.3|13458.6|13440.6|13439.9|3221
1683831600000|2023-05-11 19:00:00|13451.9|13451.2|13455.9|13455.2|13457.6|13456.9|13450.8|13450.1|2553
1683835200000|2023-05-11 20:00:00|13456|13455.3|13456.5|13450.5|13459.2|13458.2|13453.1|13448.7|3343
1683838800000|2023-05-11 21:00:00|13456.3|13450.3|13454.3|13448.3|13458.1|13452.1|13450.3|13444.3|1757
1683842400000|2023-05-11 22:00:00|13454.6|13448.6|13453|13451.3|13459.1|13457.5|13450.4|13448.2|5478
1683846000000|2023-05-11 23:00:00|13453.1|13451.4|13449.8|13449.1|13454.2|13453.2|13445.5|13444.5|2161
1683849600000|2023-05-12 00:00:00|13449.6|13448.9|13453.1|13452.1|13455.9|13455|13440.7|13440|4413
1683853200000|2023-05-12 01:00:00|13453.2|13452.5|13450.7|13450|13460.9|13460.2|13448.8|13448.1|4603
1683856800000|2023-05-12 02:00:00|13449.9|13449.2|13465.1|13464.4|13468.6|13467.9|13449.4|13448.7|3247
1683860400000|2023-05-12 03:00:00|13465|13464.3|13455.1|13454.4|13469.6|13468.9|13453.2|13452.5|2325
1683864000000|2023-05-12 04:00:00|13455.2|13454.5|13457.6|13456.9|13458.8|13458.1|13452.6|13451.8|2742
1683867600000|2023-05-12 05:00:00|13457.5|13456.8|13470.5|13469.5|13472.6|13471.9|13457.5|13456.8|3076
1683871200000|2023-05-12 06:00:00|13470.8|13469.3|13480.3|13479.3|13486|13485|13468.3|13467.4|5259
1683874800000|2023-05-12 07:00:00|13480.2|13479.2|13486.5|13485.8|13491|13490.3|13477.9|13476.2|6791
1683878400000|2023-05-12 08:00:00|13486|13485.3|13477.3|13476.6|13486.5|13485.8|13470.2|13469.5|4660
1683882000000|2023-05-12 09:00:00|13477.4|13476.7|13470.4|13469.7|13479.6|13478.9|13469.4|13468.7|3532
1683885600000|2023-05-12 10:00:00|13470.3|13469.6|13466.5|13465.8|13475.7|13475|13463.7|13462.7|3070
1683889200000|2023-05-12 11:00:00|13466.6|13465.9|13493.2|13492.5|13495|13494.3|13466.6|13465.9|3074
1683892800000|2023-05-12 12:00:00|13493.6|13492.9|13498.2|13497.5|13505.3|13504.6|13488.8|13488.1|4770
1683896400000|2023-05-12 13:00:00|13497.9|13497.2|13481.3|13477.8|13499.1|13498.4|13472.4|13471.7|5197
1683900000000|2023-05-12 14:00:00|13481.4|13486.7|13531.7|13531|13531.7|13531|13473.3|13472.3|9051
1683903600000|2023-05-12 15:00:00|13531.9|13531.2|13563.4|13562.7|13565.3|13564.6|13526.5|13525.8|5609
1683907200000|2023-05-12 16:00:00|13563.5|13562.8|13566.4|13565.4|13575.9|13575.2|13559.8|13559.1|3700
1683910800000|2023-05-12 17:00:00|13566.3|13565.6|13564.7|13564|13575.3|13574.6|13563.8|13563.1|3113
1683914400000|2023-05-12 18:00:00|13564.5|13563.8|13569.5|13568.8|13572.7|13572|13562.7|13562|2310
1683918000000|2023-05-12 19:00:00|13569.6|13568.9|13570.6|13569.9|13571.4|13570.7|13566.7|13566|2040
1683921600000|2023-05-12 20:00:00|13570.5|13569.8|13578.4|13572.4|13578.5|13573.9|13567.9|13566.9|2111
1684094400000|2023-05-14 20:00:00|13563.9|13558.1|13572.3|13564.1|13577.5|13565.5|13563.9|13558.1|77
1684098000000|2023-05-14 21:00:00|13571.9|13563.6|13575.6|13569.9|13576.9|13570.9|13569.5|13562.6|199
1684101600000|2023-05-14 22:00:00|13575.4|13569.4|13579.1|13576.7|13586.1|13581.8|13574.9|13569.3|3561
1684105200000|2023-05-14 23:00:00|13579.2|13576.8|13582.9|13582.2|13590.2|13589.5|13576.5|13575.2|7940
1684108800000|2023-05-15 00:00:00|13582.5|13581.8|13587.8|13587.1|13603|13602.3|13575.5|13574.7|4879
1684112400000|2023-05-15 01:00:00|13587.9|13587.2|13584.8|13583.8|13590.1|13589.4|13573.1|13572.1|4790
1684116000000|2023-05-15 02:00:00|13584.7|13583.7|13597.7|13597|13598.9|13598.2|13584.4|13583.5|2996
1684119600000|2023-05-15 03:00:00|13597.9|13597.2|13613.7|13613|13615.2|13614.5|13596.7|13596|2645
1684123200000|2023-05-15 04:00:00|13613.1|13612.4|13608.9|13608.2|13624.5|13623.8|13607.5|13606.8|2875
1684126800000|2023-05-15 05:00:00|13609.3|13608.6|13619.3|13618.3|13619.7|13618.9|13606|13605|3303
1684130400000|2023-05-15 06:00:00|13619.5|13618.5|13605.6|13604.9|13626.9|13626.2|13605.4|13604.4|5142
1684134000000|2023-05-15 07:00:00|13605.5|13604.8|13596.5|13595.8|13605.5|13604.8|13582.8|13582.1|5723
1684137600000|2023-05-15 08:00:00|13596.4|13595.7|13611.3|13610.6|13614.2|13613.5|13594.5|13593.8|4639
1684141200000|2023-05-15 09:00:00|13611.2|13610.5|13618.6|13617.9|13632.9|13632.2|13610.3|13609.6|3651
1684144800000|2023-05-15 10:00:00|13618.7|13618|13612.6|13611.9|13632.3|13631.6|13612.3|13611.6|3674
1684148400000|2023-05-15 11:00:00|13612.7|13612|13614.5|13613.8|13618.9|13618.2|13605|13604.3|3749
1684152000000|2023-05-15 12:00:00|13613.8|13613.1|13589.8|13589.1|13624|13623.3|13571.6|13570.9|6581
1684155600000|2023-05-15 13:00:00|13589.7|13589|13604.7|13604|13618.1|13617.4|13589.3|13588.6|5783
1684159200000|2023-05-15 14:00:00|13604.6|13603.9|13614.4|13613.7|13620.1|13619.4|13602.4|13601.7|5190
1684162800000|2023-05-15 15:00:00|13614.3|13613.6|13608.3|13607.6|13616.2|13615.5|13601.9|13601.2|3320
1684166400000|2023-05-15 16:00:00|13608.2|13607.5|13608.6|13607.9|13612.3|13611.6|13601.6|13600.9|2233
1684170000000|2023-05-15 17:00:00|13608.7|13608|13608.2|13607.5|13614.1|13613.4|13604|13603.3|2744
1684173600000|2023-05-15 18:00:00|13608.3|13607.6|13608.6|13607.9|13610.4|13609.7|13601.5|13600.8|2408
1684177200000|2023-05-15 19:00:00|13608.5|13607.8|13606.2|13605.5|13608.9|13608.2|13601.6|13600.9|2079
1684180800000|2023-05-15 20:00:00|13606.1|13605.4|13613.3|13609.6|13613.5|13610.5|13603.4|13602.7|1991
1684184400000|2023-05-15 21:00:00|13613.4|13609.5|13611|13607|13615|13609.6|13610.7|13605.5|8640
1684188000000|2023-05-15 22:00:00|13610.9|13606.8|13603.6|13602.1|13611.4|13607|13601.1|13599.4|4080
1684191600000|2023-05-15 23:00:00|13603.4|13602.4|13603.9|13602.9|13606.4|13605.6|13594.8|13594|1754
1684195200000|2023-05-16 00:00:00|13604|13603|13593.2|13592.5|13610.8|13610.1|13591.4|13590.4|3510
1684198800000|2023-05-16 01:00:00|13593.1|13592.4|13606.4|13605.4|13610.3|13609.6|13591.2|13590.5|3583
1684202400000|2023-05-16 02:00:00|13606.5|13605.5|13595.8|13595.1|13609.1|13608.1|13593|13592.3|3262
1684206000000|2023-05-16 03:00:00|13595.3|13594.6|13597.2|13596.2|13605.1|13604.3|13593.9|13593.2|2044
1684209600000|2023-05-16 04:00:00|13597.3|13596.3|13598|13597.3|13599.8|13599.1|13595.1|13594.1|1871
1684213200000|2023-05-16 05:00:00|13598.5|13597.8|13591|13590|13603.8|13603.1|13588.7|13587.8|2658
1684216800000|2023-05-16 06:00:00|13590.9|13589.9|13584.3|13583.6|13603.7|13603|13580.8|13580.1|4945
1684220400000|2023-05-16 07:00:00|13584.2|13583.5|13579.6|13578.9|13590|13589.3|13574.8|13574.1|5434
1684224000000|2023-05-16 08:00:00|13579.7|13579|13585|13584.3|13587.1|13586.4|13572.3|13571.6|4420
1684227600000|2023-05-16 09:00:00|13585.1|13584.4|13577.1|13576.4|13587.5|13586.8|13569.2|13568.5|4165
1684231200000|2023-05-16 10:00:00|13577.2|13576.5|13582|13581.3|13585.8|13585.1|13575.7|13574.8|3174
1684234800000|2023-05-16 11:00:00|13582.1|13581.4|13586.2|13585.5|13588.9|13588.2|13579.1|13578.1|2929
1684238400000|2023-05-16 12:00:00|13586.4|13585.7|13610.6|13609.9|13621.3|13620.3|13569.7|13565.1|6922
1684242000000|2023-05-16 13:00:00|13610.5|13609.8|13628.5|13627.8|13631.8|13631.1|13607.2|13605.9|6962
1684245600000|2023-05-16 14:00:00|13628.2|13627.5|13648.2|13647.5|13651.6|13650.9|13627.4|13626.4|6015
1684249200000|2023-05-16 15:00:00|13648.4|13647.7|13662.1|13661.4|13668.8|13668.1|13648.2|13647.5|4269
1684252800000|2023-05-16 16:00:00|13662.2|13661.5|13659.5|13658.8|13666.2|13665.5|13654.8|13654.1|3283
1684256400000|2023-05-16 17:00:00|13659.6|13658.9|13638.8|13638.1|13661.3|13660.6|13633.2|13632.5|2422
1684260000000|2023-05-16 18:00:00|13638.9|13638.2|13632.8|13632.1|13640.1|13639.4|13628.2|13627.5|2337
1684263600000|2023-05-16 19:00:00|13632.7|13632|13632.9|13632.2|13634.8|13634.1|13627.3|13626.6|2733
1684267200000|2023-05-16 20:00:00|13632.3|13631.6|13641.1|13635.1|13642.3|13639.7|13627.9|13627.2|3187
1684270800000|2023-05-16 21:00:00|13641.7|13635.7|13640.2|13635.4|13645.6|13639.6|13639.8|13633.8|8086
1684274400000|2023-05-16 22:00:00|13640.6|13635.5|13639.2|13637.5|13641.6|13639.8|13632.5|13630.7|4139
1684278000000|2023-05-16 23:00:00|13638.9|13637.6|13643.2|13642.5|13647.9|13646|13638.9|13637.6|1743
1684281600000|2023-05-17 00:00:00|13643.1|13642.4|13644.1|13643.4|13648.4|13647.6|13630.9|13630.2|3561
1684285200000|2023-05-17 01:00:00|13644.2|13643.5|13641.3|13640.6|13647.8|13647|13636.6|13635.6|3868
1684288800000|2023-05-17 02:00:00|13641.4|13640.4|13652.6|13651.9|13653|13652.3|13640.2|13639.2|2131
1684292400000|2023-05-17 03:00:00|13652.7|13652|13646.7|13646|13653.2|13652.5|13642.2|13641.5|2248
1684296000000|2023-05-17 04:00:00|13647|13646.3|13658.2|13657.5|13658.7|13658|13646.5|13645.8|2053
1684299600000|2023-05-17 05:00:00|13658.4|13657.7|13679.9|13678.9|13680.8|13680.1|13657.5|13656.8|3839
1684303200000|2023-05-17 06:00:00|13680|13679|13681.7|13681|13687.5|13686.5|13668.8|13667.8|4735
1684306800000|2023-05-17 07:00:00|13681.6|13680.9|13699.1|13698.4|13700|13699.3|13676.3|13675.6|6012
1684310400000|2023-05-17 08:00:00|13699|13698.3|13705.6|13704.6|13709.8|13709.1|13692.8|13692.1|5018
1684314000000|2023-05-17 09:00:00|13705.2|13704.5|13696.6|13695.9|13717.9|13717.2|13692.1|13691.4|4983
1684317600000|2023-05-17 10:00:00|13696.7|13696|13699.7|13698.7|13700.2|13699.5|13684.3|13683.3|3682
1684321200000|2023-05-17 11:00:00|13699.8|13698.8|13700.8|13700.1|13706.3|13705.6|13688.5|13687.8|3667
1684324800000|2023-05-17 12:00:00|13701|13700.3|13715|13714.3|13724.4|13723.7|13690.9|13690.2|4799
1684328400000|2023-05-17 13:00:00|13715.2|13714.5|13735.1|13734.1|13735.4|13734.7|13696.6|13695.7|5905
1684332000000|2023-05-17 14:00:00|13735.2|13734.2|13741.8|13741.1|13746|13745.3|13723|13722.3|5710
1684335600000|2023-05-17 15:00:00|13741.7|13741|13745.9|13745.2|13750.2|13749.5|13740.5|13739.8|2132
1684339200000|2023-05-17 16:00:00|13752|13751.3|13747.2|13746.2|13754.2|13753.5|13743.7|13743|2617
1684342800000|2023-05-17 17:00:00|13746.8|13746.1|13753.3|13752.6|13757.8|13757.1|13739.8|13739.1|3140
1684346400000|2023-05-17 18:00:00|13753.2|13752.5|13760.6|13759.9|13763.7|13763|13752|13751.3|2453
1684350000000|2023-05-17 19:00:00|13760.5|13759.8|13762.2|13761.5|13766.3|13765.6|13757.2|13756.5|2325
1684353600000|2023-05-17 20:00:00|13762.3|13761.6|13772.2|13766.5|13772.6|13770.6|13760.6|13759.8|3048
1684357200000|2023-05-17 21:00:00|13771.7|13765.7|13759.4|13754.9|13772.1|13766.1|13758.2|13752.3|6453
1684360800000|2023-05-17 22:00:00|13759.5|13754.8|13758.8|13757|13771.2|13768.8|13757.7|13754.6|3342
1684364400000|2023-05-17 23:00:00|13758.7|13756.9|13760.9|13760.2|13767.4|13766.2|13754.9|13754.2|2348
1684368000000|2023-05-18 00:00:00|13760.8|13760.1|13744.9|13743.9|13772.1|13771.4|13744.5|13743.5|4384
1684371600000|2023-05-18 01:00:00|13745|13744|13736.1|13735.4|13746.6|13745.6|13729.3|13728.5|4645
1684375200000|2023-05-18 02:00:00|13736.2|13735.5|13749.1|13748.4|13750.4|13749.7|13734.3|13733.6|2761
1684378800000|2023-05-18 03:00:00|13749.2|13748.5|13759.1|13758.4|13763.7|13762.7|13745.3|13744.6|2302
1684382400000|2023-05-18 04:00:00|13759|13758.3|13760.8|13759.8|13763|13762.1|13750.6|13749.6|2885
1684386000000|2023-05-18 05:00:00|13760.9|13759.9|13751.7|13750.7|13775|13774|13745.7|13745|3400
1684389600000|2023-05-18 06:00:00|13752|13751|13754.2|13753.5|13755.6|13754.9|13739.1|13738.4|4502
1684393200000|2023-05-18 07:00:00|13754.3|13753.6|13781.7|13781|13787.9|13787.2|13752.8|13752.1|6104
1684396800000|2023-05-18 08:00:00|13781.9|13781.2|13777.6|13776.9|13794.2|13793.5|13774.9|13774.2|5256
1684400400000|2023-05-18 09:00:00|13777.7|13777|13778.5|13777.8|13787.4|13786.7|13770.5|13769.5|4458
1684404000000|2023-05-18 10:00:00|13778.7|13778|13774.7|13774|13780.9|13780.2|13770|13769.3|3997
1684407600000|2023-05-18 11:00:00|13774.4|13773.7|13782.4|13781.7|13791.1|13790.4|13772.1|13771.4|2889
1684411200000|2023-05-18 12:00:00|13782.2|13781.5|13830.6|13829.9|13839.8|13839.1|13777.1|13773.2|7079
1684414800000|2023-05-18 13:00:00|13830.3|13829.6|13840.3|13838.2|13842.9|13842.2|13813.8|13812.8|7240
1684418400000|2023-05-18 14:00:00|13840.5|13837.5|13862.4|13861.7|13862.7|13862|13827.7|13827|6014
1684422000000|2023-05-18 15:00:00|13862|13861.3|13850.4|13849.7|13867.8|13867.1|13847.1|13846.4|4342
1684425600000|2023-05-18 16:00:00|13850.6|13849.9|13858.4|13857.7|13858.6|13857.7|13837.5|13836.8|3668
1684429200000|2023-05-18 17:00:00|13858.5|13857.8|13856.9|13856.2|13869.4|13868.7|13849.1|13848.4|3391
1684432800000|2023-05-18 18:00:00|13856.2|13855.5|13866.2|13865.5|13870.8|13870.1|13855.8|13855.1|2600
1684436400000|2023-05-18 19:00:00|13866.1|13865.4|13869.1|13868.4|13875.2|13874.5|13861.7|13861|2500
1684440000000|2023-05-18 20:00:00|13868.9|13868.2|13872.8|13869.4|13873.3|13872.3|13866.9|13866.1|1627
1684443600000|2023-05-18 21:00:00|13874|13869.2|13869.7|13865.8|13875.9|13870.1|13867.7|13861.7|7041
1684447200000|2023-05-18 22:00:00|13869.8|13865.5|13866|13865|13870|13867|13862.8|13860.6|4003
1684450800000|2023-05-18 23:00:00|13866.1|13865.1|13863.2|13862.2|13869.4|13868.1|13852.8|13851.6|3163
1684454400000|2023-05-19 00:00:00|13863.1|13862.1|13841.4|13840.7|13867.2|13866.2|13828.6|13827.6|6071
1684458000000|2023-05-19 01:00:00|13841.3|13840.6|13852.8|13852.1|13859.9|13858.9|13833.7|13833|4766
1684461600000|2023-05-19 02:00:00|13853|13852.3|13842.9|13842.2|13856.8|13856|13837|13836.2|3317
1684465200000|2023-05-19 03:00:00|13842.8|13842.1|13843.2|13842.5|13850.6|13849.9|13840.3|13839.3|2610
1684468800000|2023-05-19 04:00:00|13843.1|13842.4|13846.2|13845.5|13850|13849.3|13838.7|13838|2937
1684472400000|2023-05-19 05:00:00|13846.1|13845.4|13829.1|13828.1|13846.9|13846.2|13826.8|13825.9|2810
1684476000000|2023-05-19 06:00:00|13828.9|13828.2|13820.7|13820|13840.5|13839.8|13804.1|13803.1|5501
1684479600000|2023-05-19 07:00:00|13820.8|13820.1|13811|13810.3|13822.9|13822.2|13797.1|13796.4|6300
1684483200000|2023-05-19 08:00:00|13811.1|13810.4|13818.2|13817.5|13823.8|13823.1|13805.8|13805.1|4774
1684486800000|2023-05-19 09:00:00|13818.7|13818|13807.5|13806.8|13823.9|13823.2|13799.9|13799.2|4400
1684490400000|2023-05-19 10:00:00|13807.6|13806.9|13827.4|13826.7|13829.1|13828.1|13806.5|13805.7|4645
1684494000000|2023-05-19 11:00:00|13827.7|13827|13841.2|13840.5|13849.1|13848.4|13826.6|13825.9|3726
1684497600000|2023-05-19 12:00:00|13840.9|13840.2|13855.7|13855|13858.2|13857.5|13820.1|13819.4|5040
1684501200000|2023-05-19 13:00:00|13855.9|13855.2|13854.8|13854.1|13866|13865.3|13851.8|13851.1|5744
1684504800000|2023-05-19 14:00:00|13854.7|13854|13851.7|13851|13863.8|13863.1|13842.2|13841.5|4350
1684508400000|2023-05-19 15:00:00|13851.9|13851.2|13768.6|13767.6|13855.2|13854.5|13743.3|13741.8|16330
1684512000000|2023-05-19 16:00:00|13768.7|13767.7|13779.6|13778.9|13788.9|13787.9|13761.8|13760.8|6670
1684515600000|2023-05-19 17:00:00|13779.5|13778.8|13780.6|13779.9|13793.9|13793.2|13779.3|13778.6|2975
1684519200000|2023-05-19 18:00:00|13780.7|13780|13807.9|13807.2|13809.4|13808.7|13777.2|13776.2|2936
1684522800000|2023-05-19 19:00:00|13807.8|13807.1|13797.2|13796.2|13814.2|13813.5|13796|13795.3|2430
1684526400000|2023-05-19 20:00:00|13797.1|13796.1|13798.7|13792.7|13802.1|13799.5|13790|13789|2493
1684699200000|2023-05-21 20:00:00|13802.4|13793.8|13801.3|13795.7|13805.8|13796.7|13800.8|13793|58
1684702800000|2023-05-21 21:00:00|13802.1|13796.5|13802.7|13796.8|13807.5|13799.6|13801.1|13794.6|121
1684706400000|2023-05-21 22:00:00|13803|13797|13769.5|13767.8|13803.3|13797.3|13767.5|13765.7|2625
1684710000000|2023-05-21 23:00:00|13769.4|13767.7|13770.2|13769.2|13776.1|13775.1|13758.2|13757.2|2228
1684713600000|2023-05-22 00:00:00|13770.1|13769.1|13768|13767.3|13785.1|13784.4|13761.9|13760.9|4546
1684717200000|2023-05-22 01:00:00|13767.9|13767.2|13754.2|13753.2|13768|13767.3|13749.8|13749.1|4578
1684720800000|2023-05-22 02:00:00|13754.1|13753.1|13763.5|13762.8|13772.1|13771.4|13754.1|13753.1|3455
1684724400000|2023-05-22 03:00:00|13763.6|13762.9|13770.1|13769.4|13771.1|13770.4|13761.6|13760.9|2336
1684728000000|2023-05-22 04:00:00|13770|13769.3|13779.4|13778.7|13781.2|13780.5|13765.1|13764.4|2325
1684731600000|2023-05-22 05:00:00|13779.3|13778.6|13798.9|13798.2|13799.1|13798.4|13776.8|13776.1|3616
1684735200000|2023-05-22 06:00:00|13798.6|13797.9|13784.6|13783.9|13804.8|13804.1|13781.4|13780.4|4554
1684738800000|2023-05-22 07:00:00|13784.9|13784.2|13783.6|13782.9|13797.1|13796.4|13777.6|13776.7|5655
1684742400000|2023-05-22 08:00:00|13783.7|13783|13783.8|13783.1|13800.1|13799.4|13780.8|13780.1|4529
1684746000000|2023-05-22 09:00:00|13784|13783.3|13790.3|13789.6|13792.7|13792|13780.4|13779.7|3873
1684749600000|2023-05-22 10:00:00|13790.2|13789.5|13797.4|13796.7|13800.3|13799.6|13787|13786.3|4027
1684753200000|2023-05-22 11:00:00|13797.3|13796.6|13824.1|13823.4|13835.2|13834.5|13795.7|13795|4584
1684756800000|2023-05-22 12:00:00|13824|13823.3|13842.5|13841.8|13849.9|13849.2|13820|13819.3|5285
1684760400000|2023-05-22 13:00:00|13842.6|13841.9|13859.8|13859.1|13866.7|13866|13838.1|13837.4|5911
1684764000000|2023-05-22 14:00:00|13859.4|13858.7|13860.3|13859.6|13862.9|13862.2|13800.6|13798.8|9383
1684767600000|2023-05-22 15:00:00|13860.5|13859.8|13866.4|13865.7|13867.3|13866.5|13849.6|13848.9|4215
1684771200000|2023-05-22 16:00:00|13866.2|13865.5|13855.4|13854.7|13869|13868.3|13843.7|13843|2710
1684774800000|2023-05-22 17:00:00|13855.6|13854.9|13846.3|13845.6|13856.9|13856.2|13827.1|13826|4151
1684778400000|2023-05-22 18:00:00|13846.5|13845.8|13856.1|13855.4|13859.9|13859.2|13839.9|13839.2|2706
1684782000000|2023-05-22 19:00:00|13856|13855.3|13858.8|13858.1|13860.7|13860|13847|13846.3|2472
1684785600000|2023-05-22 20:00:00|13858.9|13858.2|13861.8|13858.2|13863.7|13862.9|13854.8|13854.1|2266
1684789200000|2023-05-22 21:00:00|13862.3|13858.1|13860.9|13854.9|13864.1|13858.3|13857.4|13852.5|3510
1684792800000|2023-05-22 22:00:00|13860.8|13854.8|13855.5|13853.9|13861.7|13857.4|13853.3|13852|6716
1684796400000|2023-05-22 23:00:00|13855.4|13853.8|13867.1|13866.1|13880.7|13879.5|13851.6|13850.6|3466
1684800000000|2023-05-23 00:00:00|13867|13866|13854.6|13853.9|13867.7|13866.7|13842.9|13842.2|4719
1684803600000|2023-05-23 01:00:00|13854.8|13854.1|13881.7|13880.7|13884.3|13883.3|13852.6|13851.8|4223
1684807200000|2023-05-23 02:00:00|13881.8|13880.8|13871.1|13870.4|13888.1|13887.2|13870.8|13870.1|3681
1684810800000|2023-05-23 03:00:00|13871|13870.3|13863.1|13862.1|13880.8|13880.1|13848.6|13847.7|4313
1684814400000|2023-05-23 04:00:00|13863.4|13862.4|13842|13841|13863.4|13862.4|13835.8|13835.1|4367
1684818000000|2023-05-23 05:00:00|13841.9|13840.9|13859|13858|13863.2|13862.2|13840|13839.3|3872
1684821600000|2023-05-23 06:00:00|13859.1|13858.1|13843.5|13842.8|13868.7|13868|13839.4|13838.7|4916
1684825200000|2023-05-23 07:00:00|13843.6|13842.9|13836.5|13835.8|13859.9|13859.2|13833.1|13832.4|7020
1684828800000|2023-05-23 08:00:00|13836.4|13835.7|13833.4|13832.7|13849.9|13849.2|13824.7|13823.7|5716
1684832400000|2023-05-23 09:00:00|13833.8|13833.1|13844.6|13843.9|13846|13845.3|13826.3|13825.6|4466
1684836000000|2023-05-23 10:00:00|13844.7|13844|13851.4|13850.7|13859.6|13858.9|13843.9|13843.2|4291
1684839600000|2023-05-23 11:00:00|13851.5|13850.8|13841.8|13841.1|13855.2|13854.5|13839.7|13839|3375
1684843200000|2023-05-23 12:00:00|13841.7|13841|13886.5|13885.8|13891.4|13890.7|13839.8|13839.1|5531
1684846800000|2023-05-23 13:00:00|13886.4|13885.7|13851.1|13849.3|13886.4|13885.7|13836.1|13834.8|9725
1684850400000|2023-05-23 14:00:00|13851.4|13849.4|13854.1|13853.4|13863.3|13862.4|13829.4|13828.4|8871
1684854000000|2023-05-23 15:00:00|13854|13853.3|13874.5|13873.8|13876.4|13875.7|13853.2|13852.5|4595
1684857600000|2023-05-23 16:00:00|13875.1|13874.4|13864.5|13863.8|13882.5|13881.8|13861.8|13861.1|4258
1684861200000|2023-05-23 17:00:00|13864.6|13863.9|13854.3|13853.6|13871.5|13870.8|13847.1|13846.4|4042
1684864800000|2023-05-23 18:00:00|13854.2|13853.5|13849|13848.3|13861.5|13860.8|13840|13839.3|4247
1684868400000|2023-05-23 19:00:00|13849.1|13848.4|13858.7|13858|13859.2|13858.5|13848.8|13848.1|3173
1684872000000|2023-05-23 20:00:00|13858.6|13857.9|13860.7|13856.5|13863.6|13862.9|13856.5|13855.5|2116
1684875600000|2023-05-23 21:00:00|13861.4|13855.8|13857|13851.3|13862.1|13856.2|13856|13850.2|10597
1684879200000|2023-05-23 22:00:00|13856.9|13851.2|13854.5|13852.7|13861.5|13858.1|13852.7|13850.2|3858
1684882800000|2023-05-23 23:00:00|13854.4|13852.8|13861.9|13860.9|13863.3|13862.6|13850|13848.8|1920
1684886400000|2023-05-24 00:00:00|13861.7|13860.7|13852.5|13851.8|13864.4|13863.5|13849.3|13848.3|3568
1684890000000|2023-05-24 01:00:00|13852.4|13851.7|13845.1|13843.5|13852.4|13851.7|13839.4|13838.7|4150
1684893600000|2023-05-24 02:00:00|13845.2|13843.6|13844.4|13843.7|13849.8|13849.1|13837.7|13836.7|3352
1684897200000|2023-05-24 03:00:00|13844.5|13843.8|13842.5|13841.8|13845.7|13845|13835.8|13835.1|2680
1684900800000|2023-05-24 04:00:00|13842.4|13841.7|13842.7|13841.7|13849.2|13848.5|13838.6|13837.9|2649
1684904400000|2023-05-24 05:00:00|13842.6|13841.6|13829.6|13828.6|13844.7|13844|13823.6|13822.9|3803
1684908000000|2023-05-24 06:00:00|13829.8|13828.8|13869.9|13869.2|13869.9|13869.2|13826.3|13825.3|5905
1684911600000|2023-05-24 07:00:00|13869.7|13869|13865.2|13864.2|13873.8|13873.1|13845.4|13844.7|7231
1684915200000|2023-05-24 08:00:00|13865.1|13864.4|13857.9|13857.2|13869.4|13868.7|13850.4|13849.7|5385
1684918800000|2023-05-24 09:00:00|13858|13857.3|13853.7|13853|13858.6|13857.9|13844.9|13844.2|4791
1684922400000|2023-05-24 10:00:00|13853.6|13852.9|13851|13850|13859.1|13858.4|13843.9|13843.2|4790
1684926000000|2023-05-24 11:00:00|13851.3|13850.6|13838|13837.3|13856.9|13856.2|13834.3|13833.6|3436
1684929600000|2023-05-24 12:00:00|13838.6|13837.9|13869.6|13868.9|13877.7|13877|13836.3|13835.6|6292
1684933200000|2023-05-24 13:00:00|13869.5|13868.8|13884.2|13883.5|13886|13885.3|13861.9|13861.2|6173
1684936800000|2023-05-24 14:00:00|13884.3|13883.3|13899.5|13898.8|13900.6|13899.9|13879.4|13878.7|6213
1684940400000|2023-05-24 15:00:00|13899.6|13898.9|13914.9|13914.2|13922.3|13921.6|13894.4|13893.7|5799
1684944000000|2023-05-24 16:00:00|13915.1|13914.4|13931.4|13930.7|13939.1|13938.4|13915|13914.3|5062
1684947600000|2023-05-24 17:00:00|13931.3|13930.6|13928.8|13925.4|13936.1|13935.4|13923.2|13922.5|3881
1684951200000|2023-05-24 18:00:00|13928.6|13924.7|13914.4|13913.7|13939|13933|13897.6|13896.8|5264
1684954800000|2023-05-24 19:00:00|13913.9|13913.2|13933.1|13932.4|13933.1|13932.4|13913.9|13913.2|3847
1684958400000|2023-05-24 20:00:00|13933|13932.3|13948.7|13945.2|13949.3|13947.3|13930.5|13929.5|3895
1684962000000|2023-05-24 21:00:00|13949.6|13943.6|13940.3|13934.3|13949.6|13943.6|13936.8|13930.8|4258
1684965600000|2023-05-24 22:00:00|13940.1|13934.1|13922.7|13920.7|13949.5|13945.8|13883.2|13880.6|6857
1684969200000|2023-05-24 23:00:00|13922.8|13920.9|13930.2|13929.2|13940|13939|13918.7|13917|4796
1684972800000|2023-05-25 00:00:00|13930.3|13929.3|13940.2|13939.2|13948.1|13947.1|13927.1|13926.1|5417
1684976400000|2023-05-25 01:00:00|13940.3|13939.3|13960.4|13959.7|13966.3|13965.6|13937.6|13936.9|5125
1684980000000|2023-05-25 02:00:00|13960.5|13959.8|13959.4|13958.7|13965.3|13964.6|13955.2|13954.5|2987
1684983600000|2023-05-25 03:00:00|13959.3|13958.6|13966.4|13965.7|13970.8|13970.1|13959.3|13958.6|2913
1684987200000|2023-05-25 04:00:00|13966.3|13965.6|13957.9|13957.2|13968.6|13967.9|13956.8|13956|2786
1684990800000|2023-05-25 05:00:00|13958|13957.3|13955.9|13954.9|13969.7|13969|13950|13949|3768
1684994400000|2023-05-25 06:00:00|13956|13955|13961|13960.3|13963.7|13963|13945.9|13945.1|5100
1684998000000|2023-05-25 07:00:00|13961.1|13960.4|13939.7|13939|13962.7|13961.9|13932|13931.3|6658
1685001600000|2023-05-25 08:00:00|13939.6|13938.9|13949.7|13949|13951.4|13950.7|13928.8|13927.8|5633
1685005200000|2023-05-25 09:00:00|13949.6|13948.9|13955|13954.3|13959|13958.3|13946.3|13945.6|3916
1685008800000|2023-05-25 10:00:00|13954.9|13954.2|13959.8|13959.1|13959.9|13959.2|13943.5|13942.8|3385
1685012400000|2023-05-25 11:00:00|13959.7|13959|13957.7|13957|13964.1|13963.4|13955.5|13954.8|3281
1685016000000|2023-05-25 12:00:00|13957.4|13956.7|13972.9|13972.2|13976|13975.3|13919.1|13918.1|11663
1685019600000|2023-05-25 13:00:00|13973.1|13972.4|13966|13965|13983.8|13983.1|13941.2|13940.5|8964
1685023200000|2023-05-25 14:00:00|13965.9|13964.9|13978.3|13977.6|13981|13980.3|13948.6|13947.9|8057
1685026800000|2023-05-25 15:00:00|13978.1|13977.4|13982.5|13981.5|13989.2|13988.5|13972.1|13971.4|5390
1685030400000|2023-05-25 16:00:00|13982.4|13981.4|13993.4|13992.7|13996.6|13995.9|13982|13981|3864
1685034000000|2023-05-25 17:00:00|13993.3|13992.6|13991|13990.3|13995.5|13994.8|13985.8|13985.1|2960
1685037600000|2023-05-25 18:00:00|13991.1|13990.4|13999|13998.3|13999.1|13998.4|13990.3|13989.6|3341
1685041200000|2023-05-25 19:00:00|13999.1|13998.4|14017.2|14016.5|14023.4|14022.7|13997.6|13996.9|2915
1685044800000|2023-05-25 20:00:00|14017.1|14016.4|14008.7|14002.7|14018.8|14018.1|14003.8|14002.3|2345
1685048400000|2023-05-25 21:00:00|14009|14003|14009.4|14004|14011.1|14005.5|14004.4|13999.6|10171
1685052000000|2023-05-25 22:00:00|14009.7|14003.7|13994.1|13992|14012.5|14009.1|13992.3|13990.2|6606
1685055600000|2023-05-25 23:00:00|13994|13991.3|14003|14002|14008.4|14007.1|13987.7|13986.7|3213
1685059200000|2023-05-26 00:00:00|14002.9|14001.9|13989.6|13988.6|14010.9|14010.1|13980|13979|5061
1685062800000|2023-05-26 01:00:00|13989.3|13988.3|13985.9|13984.9|13996.4|13995.4|13978.2|13977.2|5063
1685066400000|2023-05-26 02:00:00|13985.8|13984.8|13984.7|13984|13989.4|13988.7|13977.7|13977|3222
1685070000000|2023-05-26 03:00:00|13984.8|13984.1|13984.1|13983.4|13986.5|13985.5|13978.1|13977.4|2346
1685073600000|2023-05-26 04:00:00|13984|13983.3|13972.3|13971.6|13984.2|13983.5|13971.2|13970.3|2594
1685077200000|2023-05-26 05:00:00|13972.4|13971.7|13970.8|13969.8|13981.4|13980.4|13968|13967.3|3666
1685080800000|2023-05-26 06:00:00|13970.7|13969.7|13966.5|13965.8|13979.2|13978.5|13961|13960.3|4878
1685084400000|2023-05-26 07:00:00|13966.7|13966|13953.7|13953|13984.9|13984.2|13950|13949.3|6373
1685088000000|2023-05-26 08:00:00|13953.6|13952.9|13970.1|13969.4|13976|13975.3|13952.8|13952.1|4781
1685091600000|2023-05-26 09:00:00|13970|13969.3|13966.4|13965.7|13980.3|13979.6|13962.7|13962|3771
1685095200000|2023-05-26 10:00:00|13966.5|13965.8|13972.3|13971.6|13975|13974.3|13962.6|13961.9|3499
1685098800000|2023-05-26 11:00:00|13972.2|13971.5|13976.6|13975.9|13982.1|13981.4|13972|13971.3|3298
1685102400000|2023-05-26 12:00:00|13976.5|13975.8|14008.2|14007.2|14033.2|14032.5|13967|13961.6|7953
1685106000000|2023-05-26 13:00:00|14008.5|14007.5|14037.7|14033.7|14039.4|14038.7|14002.6|14001.9|6855
1685109600000|2023-05-26 14:00:00|14037.9|14032.9|14049.8|14049.1|14050.3|14049.6|14005.2|14004.5|8458
1685113200000|2023-05-26 15:00:00|14049.4|14048.7|14054.1|14053.4|14071.6|14070.9|14048.1|14047.4|6113
1685116800000|2023-05-26 16:00:00|14054|14053.3|14059.7|14059|14061.9|14061|14050.5|14049.5|3398
1685120400000|2023-05-26 17:00:00|14059.9|14059.2|14069|14068.3|14073|14072.3|14052.5|14051.8|2721
1685124000000|2023-05-26 18:00:00|14068.9|14068.2|14064.8|14064.1|14069.9|14069.2|14059.9|14058.9|1949
1685127600000|2023-05-26 19:00:00|14064.7|14064|14057.7|14056.7|14069.9|14069.2|14057.4|14056.4|1919
1685131200000|2023-05-26 20:00:00|14057.6|14056.6|14064|14058|14066.8|14063.9|14055.1|14054.1|1659
1685304000000|2023-05-28 20:00:00|14074.7|14064|14064.8|14055.7|14075.1|14069.6|14064.2|14054|78
1685307600000|2023-05-28 21:00:00|14064.7|14056.3|14068.4|14062.4|14068.4|14062.4|14056.9|14049.1|681
1685311200000|2023-05-28 22:00:00|14069.7|14064.9|14077.6|14075.7|14088|14085.1|14066.1|14062.6|5720
1685314800000|2023-05-28 23:00:00|14077.9|14075.6|14089.1|14088.1|14089.7|14089|14074.6|14073.3|4549
1685318400000|2023-05-29 00:00:00|14088.4|14087.4|14075.8|14075.1|14092.4|14091.6|14071.1|14070.4|3582
1685322000000|2023-05-29 01:00:00|14076|14075.3|14055|14054.3|14078.2|14077.2|14048.6|14047.9|3981
1685325600000|2023-05-29 02:00:00|14054.9|14054.2|14051.9|14051.2|14057.9|14057.2|14039|14038.3|2340
1685329200000|2023-05-29 03:00:00|14052|14051.3|14060.1|14059.1|14064.8|14064.1|14051|14050.3|1787
1685332800000|2023-05-29 04:00:00|14060|14059|14041.6|14040.6|14064.9|14064|14039.9|14038.9|2088
1685336400000|2023-05-29 05:00:00|14041.5|14040.5|14034.2|14033.2|14043.5|14042.5|14033.3|14032.6|2108
1685340000000|2023-05-29 06:00:00|14034.1|14033.1|14034.1|14033.1|14036.2|14035.2|14023.4|14022.4|2854
1685343600000|2023-05-29 07:00:00|14034.2|14033.2|14047.1|14046.1|14051|14050.2|14033.1|14032.1|2889
1685347200000|2023-05-29 08:00:00|14047|14046|14032.4|14031.7|14054.2|14053.2|14030.6|14029.9|2824
1685350800000|2023-05-29 09:00:00|14032.5|14031.8|14025.8|14024.8|14039.7|14038.5|14019.2|14018.2|2917
1685354400000|2023-05-29 10:00:00|14025.7|14024.7|14028.5|14027.8|14031.3|14030.6|14019.9|14019|2152
1685358000000|2023-05-29 11:00:00|14028.9|14028.2|14029.5|14028.5|14030.3|14029.3|14018.1|14017.1|2113
1685361600000|2023-05-29 12:00:00|14029.4|14028.4|14021.4|14020.4|14030.3|14029.3|14017.5|14016.5|2004
1685365200000|2023-05-29 13:00:00|14021|14020|14023.7|14022.7|14024.3|14023.3|14011.9|14011.2|1979
1685368800000|2023-05-29 14:00:00|14023.8|14022.8|14028.6|14027.9|14030.7|14029.7|14021.7|14020.7|1218
1685372400000|2023-05-29 15:00:00|14028.2|14027.5|14029.6|14028.6|14037.8|14036.6|14027|14025.5|1588
1685376000000|2023-05-29 16:00:00|14029.9|14028.3|14035.2|14034.2|14036.4|14035.4|14029.6|14028.1|1138
1685379600000|2023-05-29 17:00:00|14035.3|14034.3|14038.1|14037.1|14038.4|14037.1|14031.4|14029.9|1163
1685383200000|2023-05-29 18:00:00|14038|14037|14040.3|14039.3|14040.4|14039.3|14036.6|14035.4|848
1685386800000|2023-05-29 19:00:00|14040.5|14039|14045.3|14044.3|14045.4|14044.3|14038|14036.9|747
1685390400000|2023-05-29 20:00:00|14044.5|14043.5|14047.8|14041.8|14048.7|14045.8|14041.9|14040.7|1010
1685394000000|2023-05-29 21:00:00|14046.8|14040.8|14042.2|14036.2|14050.3|14044.3|14038.8|14032.8|625
1685397600000|2023-05-29 22:00:00|14042.1|14036.1|14052.2|14050.3|14052.9|14051.4|14035.7|14033.3|3404
1685401200000|2023-05-29 23:00:00|14052.3|14050.2|14047.8|14046.8|14052.3|14050.3|14044.1|14043.1|2384
1685404800000|2023-05-30 00:00:00|14047.9|14046.9|14022.6|14021.6|14053.8|14053.1|14020.1|14018.7|4635
1685408400000|2023-05-30 01:00:00|14022.7|14021.7|14006.1|14005.1|14022.7|14021.7|13996.8|13995.8|4053
1685412000000|2023-05-30 02:00:00|14006.6|14005.9|14004.5|14003.8|14011.2|14010.4|13998.2|13997.2|2637
1685415600000|2023-05-30 03:00:00|14004.6|14003.9|14025|14024.3|14027.4|14026.4|14003.2|14002.5|2571
1685419200000|2023-05-30 04:00:00|14024.9|14024.2|14032.5|14031.8|14036.4|14035.7|14024.9|14024.2|2487
1685422800000|2023-05-30 05:00:00|14032.6|14031.9|14068.2|14067.2|14069.5|14068.6|14030.8|14030.1|3713
1685426400000|2023-05-30 06:00:00|14068.4|14067.7|14039.1|14038.1|14093.9|14092.9|14035.1|14033.3|7995
1685430000000|2023-05-30 07:00:00|14036.6|14035.6|14026.6|14025.6|14044.5|14043.5|14012.4|14011.4|8143
1685433600000|2023-05-30 08:00:00|14026.7|14025.9|14017.1|14016.1|14036.8|14036.1|14013.8|14012.7|5244
1685437200000|2023-05-30 09:00:00|14016.7|14016|14021.4|14020.7|14065.7|14064.7|14014.1|14013.1|8797
1685440800000|2023-05-30 10:00:00|14020.6|14019.9|14013.2|14012.5|14030.5|14029.8|14003.5|14002.5|4564
1685444400000|2023-05-30 11:00:00|14013.1|14012.4|13966.2|13965.5|14014.4|14013.7|13965.8|13965.1|5974
1685448000000|2023-05-30 12:00:00|13966.1|13965.4|13983.2|13982.2|13986.2|13985.2|13958.6|13957.9|6016
1685451600000|2023-05-30 13:00:00|13983.1|13982.1|13994.2|13993.2|13995.8|13995.1|13971.1|13970.4|6236
1685455200000|2023-05-30 14:00:00|13997.9|13995.6|13978.8|13978.1|14011.8|14010.8|13957.5|13956.5|7511
1685458800000|2023-05-30 15:00:00|13978.9|13978.2|13984|13983.3|13989.2|13988.4|13968.6|13967.9|4697
1685462400000|2023-05-30 16:00:00|13984.1|13983.4|13992.7|13992|13993.3|13992.6|13973.8|13973.1|2927
1685466000000|2023-05-30 17:00:00|13992.6|13991.9|13975.7|13975|13995.2|13994.5|13971.8|13971|2916
1685469600000|2023-05-30 18:00:00|13976.1|13975.4|13985.7|13985|13988.9|13988.2|13973.7|13973|2580
1685473200000|2023-05-30 19:00:00|13985.6|13984.9|13976.1|13975.4|13986.6|13985.9|13973.2|13972.2|2618
1685476800000|2023-05-30 20:00:00|13976.2|13975.5|13981.8|13977.1|13983.9|13982.9|13976.2|13975.4|2009
1685480400000|2023-05-30 21:00:00|13982.3|13975.6|13980.8|13976.4|13986.1|13979.4|13979.2|13972.5|811
1685484000000|2023-05-30 22:00:00|13981.2|13976.6|13977.9|13976.1|13988.5|13982.6|13973.3|13970.9|2726
1685487600000|2023-05-30 23:00:00|13977.8|13976|13980.1|13979.1|13984.5|13983.2|13972.7|13971.7|2611
1685491200000|2023-05-31 00:00:00|13980|13979|13967.9|13966.9|13992.5|13991.8|13962.3|13961.3|4537
1685494800000|2023-05-31 01:00:00|13967.7|13966.7|13982.9|13981.9|13990.3|13989.5|13962.3|13961.3|4350
1685498400000|2023-05-31 02:00:00|13983.2|13982.2|13977.7|13977|13988.1|13987.4|13977.5|13976.6|2426
1685502000000|2023-05-31 03:00:00|13977.8|13977.1|13979.1|13978.4|13987.9|13987.2|13975.2|13974.5|2002
1685505600000|2023-05-31 04:00:00|13979|13978.3|13980.8|13979.8|13986.5|13985.5|13978.9|13978|1808
1685509200000|2023-05-31 05:00:00|13980.7|13979.7|13941.4|13940.4|13981.4|13980.7|13934.3|13933.6|5096
1685512800000|2023-05-31 06:00:00|13941.3|13940.3|13948.9|13948.2|13957.1|13956.1|13931.7|13931|5972
1685516400000|2023-05-31 07:00:00|13949.3|13948.6|13974.9|13974.2|13977.2|13976.5|13947|13946.3|5794
1685520000000|2023-05-31 08:00:00|13975|13974.3|13995.6|13994.9|13997|13996.3|13965.7|13965|4605
1685523600000|2023-05-31 09:00:00|13995.7|13995|13989.5|13988.8|13999.6|13998.9|13981.9|13981.2|3856
1685527200000|2023-05-31 10:00:00|13989.4|13988.7|13999.2|13998.2|14006.5|14005.5|13980.6|13979.9|3012
1685530800000|2023-05-31 11:00:00|13999.3|13998.3|13970.2|13969.5|14002.4|14001.7|13969.8|13969.1|2811
1685534400000|2023-05-31 12:00:00|13970.1|13969.4|13980.6|13979.9|13982.9|13982.2|13952|13951.3|4571
1685538000000|2023-05-31 13:00:00|13980.7|13980|13964.9|13962.4|13992.2|13991.5|13955.9|13955.2|6662
1685541600000|2023-05-31 14:00:00|13965|13964.6|13972.6|13971.9|14043.5|14037.9|13957.5|13956.3|11641
1685545200000|2023-05-31 15:00:00|13972.5|13971.8|13978.1|13977.4|13986.4|13985.7|13961|13960.3|6043
1685548800000|2023-05-31 16:00:00|13978.2|13977.5|13973.2|13972.5|13994.1|13993.4|13972.9|13972.2|4249
1685552400000|2023-05-31 17:00:00|13973.3|13972.6|13941.7|13940.7|13978.1|13977.4|13936.8|13936.1|4719
1685556000000|2023-05-31 18:00:00|13941.6|13940.6|13930.1|13929.4|13943.2|13942|13923.9|13923.2|4128
1685559600000|2023-05-31 19:00:00|13930.2|13929.5|13935.4|13934.4|13940.7|13939.7|13926.1|13925.3|3452
1685563200000|2023-05-31 20:00:00|13935.5|13934.5|13936.5|13931.5|13939.3|13938.3|13928.8|13928|3046
1685566800000|2023-05-31 21:00:00|13936.7|13931.2|13936.4|13929.7|13940.1|13933.4|13930.7|13924|639
1685570400000|2023-05-31 22:00:00|13936.6|13929.9|13920.5|13918.9|13939.9|13933.2|13915.4|13913.9|4541
1685574000000|2023-05-31 23:00:00|13920.9|13919.2|13914.5|13913.5|13921.6|13920.3|13896.4|13895.4|3297
1685577600000|2023-06-01 00:00:00|13914.4|13913.4|13919.8|13919.1|13934.6|13933.6|13908.6|13907.6|3934
1685581200000|2023-06-01 01:00:00|13919.7|13919|13938.8|13937.8|13948.1|13947.1|13912.4|13911.6|4350
1685584800000|2023-06-01 02:00:00|13939|13938|13945.8|13944.8|13955|13954.2|13935.2|13934.5|3732
1685588400000|2023-06-01 03:00:00|13945.7|13944.7|13950.6|13949.9|13955.7|13955|13941.1|13940.1|2412
1685592000000|2023-06-01 04:00:00|13950.7|13950|13942.1|13941.1|13953.1|13952.2|13941.2|13940.2|2123
1685595600000|2023-06-01 05:00:00|13942.2|13941.2|13971.9|13970.4|13972.4|13971.4|13941.9|13941|2746
1685599200000|2023-06-01 06:00:00|13971.6|13970.6|13971.4|13970.4|13978|13977.3|13962|13961.3|3866
1685602800000|2023-06-01 07:00:00|13971.7|13970.7|13992|13991.3|13995.3|13994.6|13964.3|13963.3|5235
1685606400000|2023-06-01 08:00:00|13992.1|13991.4|13980.2|13978.7|13995|13994.3|13977.3|13976.6|3922
1685610000000|2023-06-01 09:00:00|13979.9|13978.9|13976.7|13976|13989.3|13988.6|13973.8|13973.1|3923
1685613600000|2023-06-01 10:00:00|13976.6|13975.9|13954.3|13953.6|13980.2|13979.5|13954.3|13953.6|3641
1685617200000|2023-06-01 11:00:00|13954.1|13953.4|13939.6|13938.6|13955.9|13955.2|13934.4|13933.7|3992
1685620800000|2023-06-01 12:00:00|13939.5|13938.5|13912.3|13911.6|13991.3|13986.3|13911.6|13910.7|10131
1685624400000|2023-06-01 13:00:00|13911.6|13910.9|13891.8|13886.1|13918.3|13917.3|13881.9|13881.2|8338
1685628000000|2023-06-01 14:00:00|13883.9|13877.9|13893.9|13893.2|13907.1|13906.4|13845.2|13841.7|9487
1685631600000|2023-06-01 15:00:00|13894.2|13893.5|13875|13874.3|13898|13897.3|13868.3|13867.6|5087
1685635200000|2023-06-01 16:00:00|13875.1|13874.4|13879.7|13878.7|13885.2|13884.5|13871.3|13870.6|3260
1685638800000|2023-06-01 17:00:00|13880.1|13879.4|13882.5|13881.8|13884.3|13883.6|13875.4|13874.7|2068
1685642400000|2023-06-01 18:00:00|13882.3|13881.6|13885.2|13884.5|13887.1|13886.4|13871.6|13870.9|2052
1685646000000|2023-06-01 19:00:00|13885.3|13884.6|13880.3|13879.6|13887.2|13886.5|13876.4|13875.7|2055
1685649600000|2023-06-01 20:00:00|13880.2|13879.5|13881.9|13877.7|13883.7|13882.7|13878.5|13877.3|1212
1685653200000|2023-06-01 21:00:00|13882.5|13876.4|13885.7|13879.9|13888.6|13881.9|13882.5|13876.2|587
1685656800000|2023-06-01 22:00:00|13885.8|13879.7|13875.9|13874.3|13886.5|13880|13871.8|13870.5|1665
1685660400000|2023-06-01 23:00:00|13875.2|13873.6|13875|13874|13884.6|13883.6|13873.4|13872.6|1328
1685664000000|2023-06-02 00:00:00|13874.9|13873.9|13896|13895|13898.2|13897.2|13866.7|13866|3697
1685667600000|2023-06-02 01:00:00|13895.9|13894.9|13887.4|13886.7|13905.9|13905.2|13883|13882|2972
1685671200000|2023-06-02 02:00:00|13887.6|13886.9|13874.8|13874.1|13888.6|13887.8|13874.4|13873.7|2198
1685674800000|2023-06-02 03:00:00|13874.6|13873.9|13874.7|13873.7|13876.5|13875.8|13861|13860|2597
1685678400000|2023-06-02 04:00:00|13874.6|13873.6|13891.7|13891|13893.6|13892.9|13873.8|13873.1|2231
1685682000000|2023-06-02 05:00:00|13891.8|13891.1|13889.3|13888.3|13902.5|13901.8|13887.9|13887.2|3027
1685685600000|2023-06-02 06:00:00|13888.2|13887.2|13886|13885.3|13895.1|13894.4|13879.4|13878.7|3596
1685689200000|2023-06-02 07:00:00|13885.9|13885.2|13901.1|13900.4|13903.6|13902.9|13883.3|13882.4|4399
1685692800000|2023-06-02 08:00:00|13901.2|13900.5|13883.2|13882.5|13911|13910.3|13880|13879.3|3752
1685696400000|2023-06-02 09:00:00|13883.1|13882.4|13877.4|13876.7|13894|13893.3|13874.7|13874|3364
1685700000000|2023-06-02 10:00:00|13877.5|13876.8|13889.6|13888.9|13890.5|13889.8|13875.7|13875|2941
1685703600000|2023-06-02 11:00:00|13889.5|13888.8|13893.6|13892.9|13898.6|13897.9|13886.7|13886|3179
1685707200000|2023-06-02 12:00:00|13893.5|13892.8|13925.3|13924.6|13950.5|13944.5|13874.4|13872.5|10905
1685710800000|2023-06-02 13:00:00|13925.2|13924.5|13941.7|13940.7|13949.5|13948.8|13897.4|13896.7|8971
1685714400000|2023-06-02 14:00:00|13941.6|13940.6|13965.8|13965.1|13969.4|13968.7|13926.8|13926.1|7049
1685718000000|2023-06-02 15:00:00|13965.9|13965.2|13976.5|13975.8|13982.1|13981.4|13959.1|13958.4|4253
1685721600000|2023-06-02 16:00:00|13976.6|13975.9|13989.6|13988.9|13991.1|13990.4|13975|13974.3|3216
1685725200000|2023-06-02 17:00:00|13989.7|13989|13999.6|13998.9|14000.1|13999.4|13986.7|13986|2294
1685728800000|2023-06-02 18:00:00|13999.7|13999|13993.1|13992.4|14007.5|14006.8|13989.8|13989.1|2486
1685732400000|2023-06-02 19:00:00|13992.9|13992.2|13998|13997.3|13999.2|13998.5|13991.1|13990.4|1592
1685736000000|2023-06-02 20:00:00|13998.1|13997.4|14000.1|13993.4|14000.4|13997.9|13994|13992.1|2066
1685908800000|2023-06-04 20:00:00|13999|13992|14005.2|13993.7|14006.8|13995.4|13999|13987.4|39
1685912400000|2023-06-04 21:00:00|14004.2|13993.9|14000.4|13993.7|14004.9|13996.7|14000.2|13993.3|351
1685916000000|2023-06-04 22:00:00|14000.6|13993.9|14007.5|14006|14011.5|14008.7|13999.9|13993.2|2087
1685919600000|2023-06-04 23:00:00|14007.4|14005.9|14022.1|14021.1|14025.1|14024.1|14007.2|14005.9|2201
1685923200000|2023-06-05 00:00:00|14022.3|14021.3|14011.6|14010.9|14027|14026.3|14009|14008.3|3502
1685926800000|2023-06-05 01:00:00|14011.5|14010.8|14013.8|14013.1|14017.8|14017.1|14003.1|14002.1|3560
1685930400000|2023-06-05 02:00:00|14013.9|14013.2|14012|14011|14024.4|14023.7|14009.9|14009.2|2354
1685934000000|2023-06-05 03:00:00|14011.9|14010.9|14004.7|14004|14012.6|14011.6|13999.8|13999.1|2368
1685937600000|2023-06-05 04:00:00|14004.9|14004.2|14008.8|14008.1|14014.8|14014.1|14004.4|14003.7|2052
1685941200000|2023-06-05 05:00:00|14009|14008.3|14007.9|14007.2|14013.6|14012.9|13999.2|13998.5|2172
1685944800000|2023-06-05 06:00:00|14007.8|14007.1|14034.6|14033.9|14036.1|14035.4|14007.8|14007.1|3849
1685948400000|2023-06-05 07:00:00|14034.7|14034|14041.4|14040.7|14045.4|14044.7|14033.9|14033.2|4812
1685952000000|2023-06-05 08:00:00|14041.7|14041|14026.8|14025.8|14045.7|14045|14020.2|14019.4|3990
1685955600000|2023-06-05 09:00:00|14026.6|14025.9|14027.4|14026.4|14035.5|14034.8|14022.5|14021.5|3157
1685959200000|2023-06-05 10:00:00|14027.5|14026.5|14028.3|14027.3|14039.5|14038.5|14025|14024.1|2452
1685962800000|2023-06-05 11:00:00|14028.5|14027.8|14027.1|14026.4|14038.5|14037.5|14023.6|14022.6|2665
1685966400000|2023-06-05 12:00:00|14027.2|14026.5|14017.3|14016.3|14030.7|14029.7|14012.9|14011.9|3546
1685970000000|2023-06-05 13:00:00|14017.5|14016.5|14004.4|13998.4|14021.6|14020.6|13994.7|13993.7|5364
1685973600000|2023-06-05 14:00:00|14002.6|13996.6|13966.8|13966.1|14002.6|13996.6|13925.6|13924.6|10665
1685977200000|2023-06-05 15:00:00|13966.9|13966.2|13965.1|13964.1|13978.3|13977.3|13960|13959.3|4329
1685980800000|2023-06-05 16:00:00|13965|13964|13971.7|13971|13975.7|13975|13951|13950|2674
1685984400000|2023-06-05 17:00:00|13971.5|13970.8|13975.9|13975.2|13982|13981|13969.7|13969|2198
1685988000000|2023-06-05 18:00:00|13976|13975.3|13962.9|13962.2|13977|13976.3|13955.1|13954.3|2616
1685991600000|2023-06-05 19:00:00|13962.8|13962.1|13955.6|13954.9|13964.7|13964|13948.5|13947.8|2454
1685995200000|2023-06-05 20:00:00|13955.7|13954.7|13960.8|13955.9|13961.8|13960.4|13952.8|13951.8|2040
1685998800000|2023-06-05 21:00:00|13960.9|13955|13958.5|13951.8|13965.9|13959.2|13953.3|13946.6|482
1686002400000|2023-06-05 22:00:00|13958.1|13951.4|13945.8|13944.8|13961|13959.1|13945.7|13944.4|2429
1686006000000|2023-06-05 23:00:00|13945.7|13944.7|13942.2|13941.2|13948.7|13947.7|13933|13932|1959
1686009600000|2023-06-06 00:00:00|13942.3|13941.3|13957.3|13956.3|13958.2|13957.2|13938.6|13937.6|2538
1686013200000|2023-06-06 01:00:00|13956.6|13955.9|13959.1|13958.1|13966.3|13965.3|13953.6|13952.7|2251
1686016800000|2023-06-06 02:00:00|13959|13958|13954.8|13953.8|13959.8|13958.9|13951.1|13950.1|1973
1686020400000|2023-06-06 03:00:00|13954.9|13953.9|13955.5|13954.5|13955.8|13954.8|13946.7|13945.7|1519
1686024000000|2023-06-06 04:00:00|13955.4|13954.4|13945.7|13944.7|13964.2|13963.2|13943.8|13942.8|2581
1686027600000|2023-06-06 05:00:00|13945.6|13944.6|13949.8|13948.8|13952.8|13951.8|13934.7|13933.7|2687
1686031200000|2023-06-06 06:00:00|13949.9|13948.9|13933|13932|13950.7|13949.7|13928.3|13927.3|4098
1686034800000|2023-06-06 07:00:00|13933.1|13932.1|13931|13930|13939.7|13938.7|13910.2|13909.2|6261
1686038400000|2023-06-06 08:00:00|13931.1|13930.1|13921.7|13920.7|13933.1|13932.1|13913|13912|5288
1686042000000|2023-06-06 09:00:00|13921.6|13920.6|13934.5|13933.5|13939.1|13938.1|13915.8|13914.8|3824
1686045600000|2023-06-06 10:00:00|13934.6|13933.6|13944.8|13943.8|13946.8|13946|13930.2|13929.2|3004
1686049200000|2023-06-06 11:00:00|13944.9|13943.9|13960|13959|13962.5|13961.8|13943.7|13942.7|2860
1686052800000|2023-06-06 12:00:00|13960.1|13959.1|13978.4|13977.4|13990.1|13989.3|13953.7|13953|4242
1686056400000|2023-06-06 13:00:00|13978.3|13977.3|13992.8|13992.1|13995.9|13994.9|13963.7|13962.7|5173
1686060000000|2023-06-06 14:00:00|13992.7|13992|13975.6|13974.9|13999.9|13999.1|13975.3|13974.6|4781
1686063600000|2023-06-06 15:00:00|13975.5|13974.8|13967.5|13966.8|13984.7|13984|13960.6|13959.9|3903
1686067200000|2023-06-06 16:00:00|13967.7|13967|13966.7|13966|13972.9|13972.2|13957.9|13957.1|2543
1686070800000|2023-06-06 17:00:00|13966.9|13966.2|13971.8|13971.1|13976.1|13975.4|13964.9|13964.1|2201
1686074400000|2023-06-06 18:00:00|13971.9|13971.2|13966|13965.3|13972.1|13971.4|13963|13962.3|1839
1686078000000|2023-06-06 19:00:00|13966.1|13965.4|13968.7|13968|13969.9|13969.2|13962.9|13962.2|1689
1686081600000|2023-06-06 20:00:00|13968.6|13967.9|13966.1|13961|13969.6|13968.6|13964.7|13961|1260
1686085200000|2023-06-06 21:00:00|13968.1|13961.4|13966.9|13962|13971|13964.3|13964.3|13957.6|422
1686088800000|2023-06-06 22:00:00|13967.2|13960.6|13959.9|13958.3|13967.2|13963.3|13956.4|13954.8|1741
1686092400000|2023-06-06 23:00:00|13960.1|13958.4|13953|13952|13963.1|13962.1|13952.7|13951.9|1052
1686096000000|2023-06-07 00:00:00|13953.1|13952.1|13938.5|13937.5|13956.9|13955.9|13938.4|13937.4|2805
1686099600000|2023-06-07 01:00:00|13938.3|13937.3|13933.7|13932.7|13938.8|13937.8|13918.8|13918.1|3830
1686103200000|2023-06-07 02:00:00|13933.6|13932.6|13919.7|13918.7|13937|13936|13919|13918|2226
1686106800000|2023-06-07 03:00:00|13919.8|13918.8|13931.3|13930.3|13932.1|13931.1|13917.6|13916.6|2261
1686110400000|2023-06-07 04:00:00|13931.2|13930.2|13926|13925|13931.9|13930.9|13915.9|13914.9|1749
1686114000000|2023-06-07 05:00:00|13926.1|13925.1|13918.2|13917.2|13934.8|13933.8|13917.4|13916.1|2047
1686117600000|2023-06-07 06:00:00|13918.3|13917.3|13925.4|13924.4|13934.7|13933.7|13913.4|13912.4|3156
1686121200000|2023-06-07 07:00:00|13925.3|13924.3|13944.5|13943.5|13947.8|13947|13920.2|13919.2|4190
1686124800000|2023-06-07 08:00:00|13944.4|13943.4|13937.1|13936.1|13950.2|13949.2|13936.7|13935.7|3302
1686128400000|2023-06-07 09:00:00|13937.2|13936.2|13928.2|13927.2|13941.1|13940.1|13926|13925|2772
1686132000000|2023-06-07 10:00:00|13928.1|13927.1|13938.4|13937.4|13941.5|13940.5|13925.3|13924.3|2945
1686135600000|2023-06-07 11:00:00|13938.5|13937.5|13937.8|13936.8|13939.9|13939.1|13925.3|13924.6|3101
1686139200000|2023-06-07 12:00:00|13938|13937|13955.8|13955.1|13963.4|13962.7|13937.4|13936.4|4299
1686142800000|2023-06-07 13:00:00|13955.7|13954.8|13905.7|13904.7|13960.8|13959.8|13903.1|13902.1|5573
1686146400000|2023-06-07 14:00:00|13905.3|13904.3|13973.2|13972.2|13973.8|13972.8|13904|13903|8916
1686150000000|2023-06-07 15:00:00|13973.4|13972.4|13998.6|13997.6|14005.4|14004.7|13972.8|13971.8|5439
1686153600000|2023-06-07 16:00:00|13998.7|13997.7|14019.4|14018.4|14020.6|14019.9|13995.9|13995.2|3184
1686157200000|2023-06-07 17:00:00|14019.1|14018.1|14010.5|14009.8|14023.6|14022.9|14007.7|14006.7|3013
1686160800000|2023-06-07 18:00:00|14010|14009.3|14012.8|14011.8|14019|14018.1|14008.6|14007.7|2578
1686164400000|2023-06-07 19:00:00|14012.5|14011.5|14024.4|14023.7|14024.9|14024.2|14006.6|14005.6|2490
1686168000000|2023-06-07 20:00:00|14024.7|14024|14017.6|14010.9|14025.2|14024.4|14014.3|14010.5|1903
1686171600000|2023-06-07 21:00:00|14016.9|14010.2|14016|14009.3|14018.2|14011.5|14006.7|14000|600
1686175200000|2023-06-07 22:00:00|14016.5|14009.8|14002.3|14000.6|14025.4|14021.2|14000.4|13999|3114
1686178800000|2023-06-07 23:00:00|14002.2|14000.5|13992.2|13991.2|14007|14006|13986.9|13985.9|2086
1686182400000|2023-06-08 00:00:00|13991.7|13990.7|13993.7|13992.7|14003.4|14002.4|13985.3|13984.3|3332
1686186000000|2023-06-08 01:00:00|13993.6|13992.6|13992.4|13991.4|14010.1|14009.1|13990.7|13989.7|2621
1686189600000|2023-06-08 02:00:00|13992|13991|13987.8|13986.8|13997.8|13996.8|13986|13985.2|1851
1686193200000|2023-06-08 03:00:00|13987.9|13986.9|13981.3|13980.3|13990.9|13989.9|13979.3|13978.5|2086
1686196800000|2023-06-08 04:00:00|13981.4|13980.4|13973.6|13972.6|13983.2|13982.2|13971.2|13970.2|1856
1686200400000|2023-06-08 05:00:00|13973.7|13972.7|13983.6|13982.6|13985|13984|13967.1|13966.1|2465
1686204000000|2023-06-08 06:00:00|13983.8|13982.8|13987.6|13986.6|13996|13995|13979.5|13978.8|3505
1686207600000|2023-06-08 07:00:00|13988|13987|13972.8|13972.1|13996.9|13995.9|13972.5|13971.7|4463
1686211200000|2023-06-08 08:00:00|13973.1|13972.5|13973.9|13972.9|13980.7|13979.7|13962.8|13962|3911
1686214800000|2023-06-08 09:00:00|13974.2|13973.2|13981.2|13980.2|13983.6|13982.9|13972.1|13971.3|2830
1686218400000|2023-06-08 10:00:00|13980.7|13979.7|13979.8|13978.8|13982|13981|13970.5|13969.5|2434
1686222000000|2023-06-08 11:00:00|13979.7|13978.7|13969.7|13968.7|13985.4|13984.4|13964.9|13964.2|2727
1686225600000|2023-06-08 12:00:00|13969.8|13968.8|13942.2|13941.5|13975.5|13974.8|13922.8|13921.8|7524
1686229200000|2023-06-08 13:00:00|13942.1|13941.4|13901.6|13900.9|13948.1|13947.2|13894.3|13893.3|8161
1686232800000|2023-06-08 14:00:00|13900.9|13900.2|13898.6|13897.9|13918.2|13917.4|13888.8|13887.7|6770
1686236400000|2023-06-08 15:00:00|13898.7|13898|13884.4|13883.7|13907.4|13906.4|13881.3|13880.6|5032
1686240000000|2023-06-08 16:00:00|13884.3|13883.6|13891.8|13891.1|13899.1|13898.4|13884.1|13883.3|3311
1686243600000|2023-06-08 17:00:00|13892|13891.3|13894.4|13893.7|13898.5|13897.8|13890|13889.3|2244
1686247200000|2023-06-08 18:00:00|13894.5|13893.8|13894.2|13893.5|13899.7|13898.9|13893|13892|1800
1686250800000|2023-06-08 19:00:00|13894.3|13893.6|13892.1|13891.4|13901.1|13900.3|13892.1|13891.4|2295
1686254400000|2023-06-08 20:00:00|13892.2|13891.5|13894.4|13890.7|13894.4|13892.7|13888.7|13887.7|1306
1686258000000|2023-06-08 21:00:00|13894.6|13890|13892.7|13887.2|13894.6|13890|13891.4|13884.7|447
1686261600000|2023-06-08 22:00:00|13892.9|13886.2|13888.2|13887.2|13896.7|13892.3|13888.2|13885.9|1250
1686265200000|2023-06-08 23:00:00|13887.9|13886.9|13889|13888|13889.1|13888.1|13876.7|13875.7|1249
1686268800000|2023-06-09 00:00:00|13889.1|13888.1|13903.7|13902.7|13908.5|13907.5|13887.1|13886.1|3611
1686272400000|2023-06-09 01:00:00|13903.6|13902.6|13922.9|13921.9|13926.2|13925.2|13900.8|13899.8|3097
1686276000000|2023-06-09 02:00:00|13923|13922|13930|13929|13930.2|13929.5|13920.8|13919.8|1827
1686279600000|2023-06-09 03:00:00|13929.4|13928.7|13927.5|13926.8|13930.4|13929.5|13922.5|13921.5|2131
1686283200000|2023-06-09 04:00:00|13927.4|13926.7|13927.7|13926.7|13933|13932|13922.4|13921.7|1602
1686286800000|2023-06-09 05:00:00|13927.6|13926.6|13931.4|13930.4|13939|13938.2|13924.2|13923.2|2281
1686290400000|2023-06-09 06:00:00|13931.5|13930.5|13942.3|13941.3|13945.6|13944.6|13929.2|13928.2|3034
1686294000000|2023-06-09 07:00:00|13942.2|13941.2|13956.9|13955.9|13960.9|13959.9|13941.6|13940.6|5069
1686297600000|2023-06-09 08:00:00|13956.8|13955.8|13966.5|13965.5|13973.1|13972.1|13953.6|13952.9|3719
1686301200000|2023-06-09 09:00:00|13966.4|13965.4|13965.3|13964.3|13966.6|13965.6|13955.9|13954.9|2564
1686304800000|2023-06-09 10:00:00|13965.4|13964.4|13953.7|13952.7|13965.5|13964.5|13953.6|13952.6|2780
1686308400000|2023-06-09 11:00:00|13953.5|13952.5|13939|13938|13957.7|13956.7|13937.1|13936.1|2988
1686312000000|2023-06-09 12:00:00|13939.1|13938.1|13930|13929.3|13943.3|13942.6|13903.7|13902.7|6169
1686315600000|2023-06-09 13:00:00|13929.9|13929.2|13951.1|13950.1|13960|13959.3|13917.1|13916.1|5656
1686319200000|2023-06-09 14:00:00|13951.2|13950.2|13938.9|13938.2|13956.5|13955.6|13930.9|13930.2|5341
1686322800000|2023-06-09 15:00:00|13938.8|13938.1|13936.1|13935.4|13940.2|13939.2|13924.2|13923.5|4114
1686326400000|2023-06-09 16:00:00|13936.2|13935.5|13936.5|13935.5|13940.8|13939.8|13928.3|13927.6|2760
1686330000000|2023-06-09 17:00:00|13936.3|13935.6|13932.9|13932.2|13937.1|13936.4|13929.7|13928.8|1668
1686333600000|2023-06-09 18:00:00|13932.8|13932.1|13940.4|13939.7|13941.7|13941|13929.3|13928.3|1557
1686337200000|2023-06-09 19:00:00|13940.2|13939.5|13944.7|13943.7|13948.3|13947.6|13938.2|13937.5|1894
1686340800000|2023-06-09 20:00:00|13943.5|13942.5|13938.9|13932.2|13944.6|13943.6|13937|13932.2|1783
1686513600000|2023-06-11 20:00:00|13946|13934|13945.8|13933.1|13946.4|13934.4|13945.4|13933.1|6
1686517200000|2023-06-11 21:00:00|13946.4|13933.7|13945.3|13938.6|13951|13944.3|13937.4|13926.9|475
1686520800000|2023-06-11 22:00:00|13945.1|13938.4|13943.2|13941.7|13953.6|13946.9|13941.5|13935.1|2392
1686524400000|2023-06-11 23:00:00|13943.3|13942.1|13938|13937|13945.1|13943.9|13934.9|13933.9|1516
1686528000000|2023-06-12 00:00:00|13937.8|13936.8|13941.1|13940.4|13941.2|13940.4|13927.3|13926.3|2619
1686531600000|2023-06-12 01:00:00|13941.2|13940.5|13955.1|13954.1|13958.3|13957.3|13937.5|13936.8|2956
1686535200000|2023-06-12 02:00:00|13955.2|13954.2|13954.6|13953.6|13965|13964|13952.2|13951.3|2234
1686538800000|2023-06-12 03:00:00|13954.8|13953.8|13943.8|13943.1|13955.9|13955.1|13940.9|13939.9|1940
1686542400000|2023-06-12 04:00:00|13943.9|13943.2|13946.8|13946.1|13948.2|13947.2|13935.8|13934.8|2147
1686546000000|2023-06-12 05:00:00|13946.7|13946|13952.8|13951.8|13954.3|13953.3|13938.6|13937.6|2215
1686549600000|2023-06-12 06:00:00|13952.6|13951.9|13950.1|13949.4|13957.2|13956.5|13945|13944|2807
1686553200000|2023-06-12 07:00:00|13950.8|13950.1|13951.4|13950.4|13963.5|13962.6|13946.5|13945.8|4957
1686556800000|2023-06-12 08:00:00|13951.8|13950.8|13921.1|13920.1|13954.1|13953.1|13916.6|13915.6|4621
1686560400000|2023-06-12 09:00:00|13920.8|13919.8|13924.8|13923.8|13929.8|13928.8|13918.2|13917.2|3309
1686564000000|2023-06-12 10:00:00|13924.7|13923.7|13920|13919|13925|13924|13907|13906|3871
1686567600000|2023-06-12 11:00:00|13919.9|13918.9|13938.7|13938|13941.7|13940.7|13918.1|13917.1|3143
1686571200000|2023-06-12 12:00:00|13938.6|13937.9|13921|13920|13940|13939.2|13909.4|13908.7|4988
1686574800000|2023-06-12 13:00:00|13921.1|13920.1|13966.6|13965.6|13974.7|13974|13919.1|13918.1|5904
1686578400000|2023-06-12 14:00:00|13966.7|13965.7|13962.6|13961.6|13972.5|13971.6|13953.6|13952.9|6398
1686582000000|2023-06-12 15:00:00|13962.8|13961.8|13972.5|13971.8|13973.6|13972.6|13950.9|13949.9|4344
1686585600000|2023-06-12 16:00:00|13972.6|13971.9|13972.3|13971.3|13976.3|13975.6|13966|13965.3|2886
1686589200000|2023-06-12 17:00:00|13972.2|13971.2|13964.2|13963.2|13977.3|13976.3|13957.9|13957.2|2390
1686592800000|2023-06-12 18:00:00|13964.3|13963.3|13960.9|13960.2|13966.7|13965.7|13956.3|13955.4|1901
1686596400000|2023-06-12 19:00:00|13960.5|13959.8|13957.4|13956.4|13964.3|13963.6|13954.9|13954.1|2494
1686600000000|2023-06-12 20:00:00|13956.8|13956.1|13962.7|13958.3|13963.5|13960.3|13953.9|13952.9|1569
1686603600000|2023-06-12 21:00:00|13964.6|13957.9|13962.6|13957.2|13968.1|13961.4|13961.6|13955.4|395
1686607200000|2023-06-12 22:00:00|13962.5|13956.6|13956.7|13954.9|13963.3|13959|13954.4|13953|1403
1686610800000|2023-06-12 23:00:00|13956.6|13955|13946.5|13945.5|13956.9|13955.6|13942.6|13941.6|1171
1686614400000|2023-06-13 00:00:00|13946.6|13945.6|13964.9|13964.2|13967.1|13966.1|13940.8|13939.8|3211
1686618000000|2023-06-13 01:00:00|13964.8|13964.1|13954.9|13953.9|13966.8|13965.8|13951.4|13950.4|3066
1686621600000|2023-06-13 02:00:00|13955|13954|13944|13943|13956.7|13955.7|13942|13941|2039
1686625200000|2023-06-13 03:00:00|13944.1|13943.1|13940.1|13939.1|13944.4|13943.4|13933.2|13932.5|1775
1686628800000|2023-06-13 04:00:00|13940|13939|13949.9|13948.9|13952.1|13951.2|13939.2|13938.2|1773
1686632400000|2023-06-13 05:00:00|13949.8|13948.8|13948.5|13947.5|13957|13956|13938.8|13937.8|2280
1686636000000|2023-06-13 06:00:00|13948.6|13947.6|13962.4|13961.4|13965|13964.3|13943.5|13942.5|4168
1686639600000|2023-06-13 07:00:00|13962.6|13961.6|13949.8|13948.8|13962.6|13961.6|13947.3|13946.5|4852
1686643200000|2023-06-13 08:00:00|13949.4|13948.4|13952.1|13951.1|13963.5|13962.5|13949.4|13948.4|3597
1686646800000|2023-06-13 09:00:00|13952.3|13951.3|13954.6|13953.9|13959.6|13958.6|13948.3|13947.6|3175
1686650400000|2023-06-13 10:00:00|13954.5|13953.8|13955|13954.3|13957.9|13956.9|13950.6|13949.6|2309
1686654000000|2023-06-13 11:00:00|13954.1|13953.4|13952.3|13951.3|13964.2|13963.3|13948.1|13947.1|3021
1686657600000|2023-06-13 12:00:00|13953|13952.3|13916.2|13915|14002.8|13996.8|13907|13903.2|12740
1686661200000|2023-06-13 13:00:00|13916.1|13914.9|13976.4|13975.4|13977.5|13976.5|13901.7|13900.7|12847
1686664800000|2023-06-13 14:00:00|13976|13975|13982.1|13981.1|13995.2|13994.1|13967.3|13966.3|10074
1686668400000|2023-06-13 15:00:00|13982|13981|14000.8|13999.6|14011.8|14010.6|13977.9|13976.8|7924
1686672000000|2023-06-13 16:00:00|14000.9|13999.5|13990.2|13989.2|14001.8|14000.6|13987.6|13986.4|4708
1686675600000|2023-06-13 17:00:00|13990.6|13989.6|14018.2|14017.2|14020.9|14019.9|13984.6|13983.4|4649
1686679200000|2023-06-13 18:00:00|14018.3|14017.3|14028.8|14028.1|14030.1|14029.4|14016.5|14015.5|3508
1686682800000|2023-06-13 19:00:00|14028.6|14027.9|14021.4|14020.7|14031.1|14030.1|14019.6|14018.8|2520
1686686400000|2023-06-13 20:00:00|14021.2|14020.5|14024.4|14019.4|14026|14024.7|14015.8|14014.8|1497
1686690000000|2023-06-13 21:00:00|14024.8|14018.9|14024.1|14017.7|14025.4|14019.2|14023|14016.3|501
1686693600000|2023-06-13 22:00:00|14024|14017.3|14017.3|14016.3|14030.6|14026.6|14013.5|14012|1582
1686697200000|2023-06-13 23:00:00|14017.6|14016.1|14015.6|14014.6|14023.4|14022.7|14015.3|14014.3|931
1686700800000|2023-06-14 00:00:00|14014.6|14013.6|14004|14003|14019.5|14018.5|14001.2|14000.4|3002
1686704400000|2023-06-14 01:00:00|14003.9|14002.9|14006.1|14005.1|14011.3|14010.3|13994.4|13993.4|2590
1686708000000|2023-06-14 02:00:00|14006.2|14005.2|14006.6|14005.9|14011.2|14010.5|14004.5|14003.6|2292
1686711600000|2023-06-14 03:00:00|14007.9|14006.9|14001.3|14000.3|14009|14008|13994.7|13993.8|1548
1686715200000|2023-06-14 04:00:00|14001.4|14000.4|14011.2|14010.2|14011.7|14010.7|14000.7|13999.7|1496
1686718800000|2023-06-14 05:00:00|14011.3|14010.3|14012|14011|14017.1|14016.1|14003.8|14002.9|2249
1686722400000|2023-06-14 06:00:00|14012.1|14011.1|14015.7|14014.7|14019.3|14018.6|14006.5|14005.8|3201
1686726000000|2023-06-14 07:00:00|14015.9|14014.9|13999.2|13998.2|14020.8|14020|13989.2|13988.5|4683
1686729600000|2023-06-14 08:00:00|13999.3|13998.3|13998.2|13997.2|13999.4|13998.4|13988.6|13987.6|3482
1686733200000|2023-06-14 09:00:00|13998.1|13997.1|13988.7|13987.7|13999.8|13998.8|13985.8|13984.9|3026
1686736800000|2023-06-14 10:00:00|13989|13988|14001.2|14000.2|14006.2|14005.2|13989|13988|3076
1686740400000|2023-06-14 11:00:00|14001.1|14000.1|13998.3|13997.6|14005.2|14004.5|13991.9|13991.2|3007
1686744000000|2023-06-14 12:00:00|13998.2|13997.5|13969.9|13968.9|14000.4|13997.7|13963.3|13961.4|7307
1686747600000|2023-06-14 13:00:00|13970.1|13969.1|13952.5|13951.5|13975.9|13975.2|13941|13940|6098
1686751200000|2023-06-14 14:00:00|13952.6|13951.6|13941.2|13940.5|13956.5|13955.5|13931.8|13931.1|4784
1686754800000|2023-06-14 15:00:00|13941.3|13940.6|13934.2|13933.5|13948.2|13947.2|13928.8|13927.8|3529
1686758400000|2023-06-14 16:00:00|13934.1|13933.4|13936.3|13935.6|13940.6|13939.8|13932.2|13931.5|2635
1686762000000|2023-06-14 17:00:00|13936.2|13935.5|13948|13942|13949.8|13944.1|13934|13933.3|3179
1686765600000|2023-06-14 18:00:00|13948.5|13942.5|13971.6|13970.6|14018.3|14016.8|13947.5|13941.5|17374
1686769200000|2023-06-14 19:00:00|13971.5|13970.5|13995.2|13994.2|14001|14000|13961.7|13960.7|8048
1686772800000|2023-06-14 20:00:00|13995.5|13994.5|14012.8|14006.1|14014.7|14011.6|13991|13989.8|3588
1686776400000|2023-06-14 21:00:00|14012.5|14005.8|14008|14001.3|14012.5|14005.8|14004.1|13997.5|571
1686780000000|2023-06-14 22:00:00|14007.5|14000.9|14003.5|14002.5|14012.6|14009.9|13998.9|13997.3|2446
1686783600000|2023-06-14 23:00:00|14004.3|14003.3|13997.5|13996.5|14009.2|14008.2|13995.9|13994.9|2286
1686787200000|2023-06-15 00:00:00|13997.4|13996.4|14036.9|14035.9|14039.1|14038.1|13994.8|13993.8|3726
1686790800000|2023-06-15 01:00:00|14036.8|14035.8|14101.8|14100.1|14105.5|14103.5|14036.5|14035.2|5904
1686794400000|2023-06-15 02:00:00|14102.2|14100.7|14105.5|14104.5|14109.6|14107.9|14080.8|14079.6|5884
1686798000000|2023-06-15 03:00:00|14105.6|14104.6|14108.3|14107.3|14109.2|14108.3|14095.3|14094.3|3196
1686801600000|2023-06-15 04:00:00|14108.1|14107.1|14127.7|14126.7|14133.4|14132.4|14107.7|14106.7|3681
1686805200000|2023-06-15 05:00:00|14127.8|14126.8|14121.8|14120.8|14143.6|14142.6|14113.1|14112.1|4388
1686808800000|2023-06-15 06:00:00|14121.9|14120.9|14131.4|14130.4|14141.6|14140.6|14116.1|14115.1|5119
1686812400000|2023-06-15 07:00:00|14131|14130|14127.7|14126.7|14150.8|14149.8|14125.3|14124.3|5664
1686816000000|2023-06-15 08:00:00|14128.3|14127.3|14127.6|14126.6|14135.7|14134.8|14114.3|14113.4|4141
1686819600000|2023-06-15 09:00:00|14127.5|14126.5|14102.1|14101.1|14128.3|14127.3|14085.9|14084.3|5467
1686823200000|2023-06-15 10:00:00|14102|14101|14115.6|14114.6|14119.9|14118.9|14100.7|14099.7|4023
1686826800000|2023-06-15 11:00:00|14115.7|14114.7|14125.5|14124.5|14125.5|14124.7|14108.9|14108|3179
1686830400000|2023-06-15 12:00:00|14125.3|14124.3|14071.2|14070.2|14132|14129.6|14066.3|14065.3|11258
1686834000000|2023-06-15 13:00:00|14071.3|14070.3|14043|14042|14075.7|14074.7|14034.8|14033.8|10387
1686837600000|2023-06-15 14:00:00|14042.8|14042.1|14045.6|14044.9|14052.6|14051.6|14015.9|14015.2|7102
1686841200000|2023-06-15 15:00:00|14045.9|14045.2|14050.1|14049.1|14066.6|14065.6|14042.7|14041.9|5160
1686844800000|2023-06-15 16:00:00|14050|14049|14032.2|14031.5|14050.3|14049.3|14028.4|14027.7|3005
1686848400000|2023-06-15 17:00:00|14032.6|14031.9|14034|14033.3|14038.3|14037.3|14023.7|14023|2311
1686852000000|2023-06-15 18:00:00|14033.9|14033.2|14034|14033.3|14035.5|14034.8|14026.7|14026|2072
1686855600000|2023-06-15 19:00:00|14034.1|14033.4|14027.1|14026.1|14035.4|14034.6|14023.2|14022.2|2492
1686859200000|2023-06-15 20:00:00|14027.2|14026.2|14033.2|14026.5|14033.8|14029.5|14023.5|14022.6|1358
1686862800000|2023-06-15 21:00:00|14033.3|14026.6|14031.5|14024.9|14036.1|14029.4|14030.4|14023.7|839
1686866400000|2023-06-15 22:00:00|14031.4|14024.7|14014.1|14013.1|14031.4|14024.7|14013.9|14012.9|1697
1686870000000|2023-06-15 23:00:00|14013.9|14012.9|14027.1|14026.1|14027.8|14026.8|14009.3|14008.3|1641
1686873600000|2023-06-16 00:00:00|14027.2|14026.2|14016.2|14015.2|14029.6|14028.6|14000.7|13999.7|3755
1686877200000|2023-06-16 01:00:00|14016|14015|13996.8|13995.8|14017.7|14016.7|13985.9|13984.9|3603
1686880800000|2023-06-16 02:00:00|13996.7|13995.7|14069.7|14067.7|14078.6|14077|13990.4|13989.4|6940
1686884400000|2023-06-16 03:00:00|14069.5|14067.8|14053.3|14052.3|14070.9|14068.9|14023.4|14021.7|6970
1686888000000|2023-06-16 04:00:00|14053.4|14052.4|14063.3|14062.3|14074.2|14073.2|14047.4|14046.3|3444
1686891600000|2023-06-16 05:00:00|14062.5|14061.5|14072.1|14071.1|14081.3|14080.3|14062.4|14061.4|3452
1686895200000|2023-06-16 06:00:00|14071.2|14070.2|14098.1|14097.1|14098.5|14097.5|14065.1|14064.1|6884
1686898800000|2023-06-16 07:00:00|14098.2|14097.2|14114.7|14113.7|14141.4|14139.9|14083.6|14082.6|8863
1686902400000|2023-06-16 08:00:00|14114.6|14113.6|14104.1|14103.1|14134.3|14133.3|14094.7|14093.7|6728
1686906000000|2023-06-16 09:00:00|14104|14103|14096.4|14095.4|14107.5|14106.5|14088|14086.8|4932
1686909600000|2023-06-16 10:00:00|14096.3|14095.3|14094.2|14093.2|14103.6|14102.6|14079.7|14078.7|4030
1686913200000|2023-06-16 11:00:00|14093.9|14092.9|14097.7|14096.7|14104.7|14103.7|14082.2|14081.2|4367
1686916800000|2023-06-16 12:00:00|14097.5|14096.5|14129.7|14128.7|14132|14131.3|14093.7|14093|6072
1686920400000|2023-06-16 13:00:00|14129.8|14128.8|14129.5|14123.5|14144.5|14143.8|14120|14119.3|7268
1686924000000|2023-06-16 14:00:00|14129.2|14123.2|14150.3|14149.3|14157.7|14157|14093.2|14089.9|10808
1686927600000|2023-06-16 15:00:00|14150.4|14149.4|14183.1|14182.1|14188.1|14187.1|14140.5|14139.5|5693
1686931200000|2023-06-16 16:00:00|14183.2|14182.2|14186|14185|14187.4|14186.4|14176.4|14175.4|3322
1686934800000|2023-06-16 17:00:00|14186.1|14185.1|14179.2|14178.2|14186.4|14185.6|14167.3|14166.3|2391
1686938400000|2023-06-16 18:00:00|14178.9|14177.9|14179.9|14178.9|14189.2|14188.4|14177|14176|2267
1686942000000|2023-06-16 19:00:00|14180.1|14179.1|14185|14184|14187.1|14186.1|14176.8|14175.8|2522
1686945600000|2023-06-16 20:00:00|14185.3|14184.3|14185.8|14179.1|14192.5|14190.6|14181.6|14174.9|2577
1687118400000|2023-06-18 20:00:00|14186.8|14174.8|14181.6|14168.9|14186.8|14175.4|14179.1|14167.1|74
1687122000000|2023-06-18 21:00:00|14181.4|14168.7|14184.4|14177.7|14187.8|14181.1|14178.4|14165.9|688
1687125600000|2023-06-18 22:00:00|14184.5|14177.8|14187|14185.2|14194.7|14192.6|14181.5|14177.7|2990
1687129200000|2023-06-18 23:00:00|14186.9|14185|14187.1|14186.1|14196.1|14195.1|14186.7|14184.7|2571
1687132800000|2023-06-19 00:00:00|14187|14186|14195.9|14194.9|14197.7|14196.8|14177.9|14176.9|4153
1687136400000|2023-06-19 01:00:00|14196.1|14195.1|14189.2|14188.2|14196.2|14195.2|14181.4|14180.4|3183
1687140000000|2023-06-19 02:00:00|14189.3|14188.3|14185.7|14184.7|14195.6|14194.9|14181.6|14180.9|2517
1687143600000|2023-06-19 03:00:00|14185.8|14184.8|14153.8|14152.8|14187.8|14186.8|14152.2|14151.2|3726
1687147200000|2023-06-19 04:00:00|14153.9|14152.9|14150.2|14149.2|14171.6|14170.6|14144.8|14143.8|4024
1687150800000|2023-06-19 05:00:00|14150.1|14149.1|14166.1|14165.1|14166.9|14165.7|14146.7|14145.7|3564
1687154400000|2023-06-19 06:00:00|14166|14165|14167.4|14166.7|14171.8|14170.8|14159.9|14158.9|3541
1687158000000|2023-06-19 07:00:00|14167.5|14166.8|14185.2|14184.5|14195.4|14194.7|14164.7|14164|4184
1687161600000|2023-06-19 08:00:00|14184.8|14184.1|14187.3|14186.3|14187.7|14186.7|14176|14175|3374
1687165200000|2023-06-19 09:00:00|14187.4|14186.4|14198.7|14197.7|14199.8|14198.9|14186.9|14185.9|2905
1687168800000|2023-06-19 10:00:00|14198.4|14197.8|14186.3|14185.3|14200.7|14199.8|14181|14180|3296
1687172400000|2023-06-19 11:00:00|14186.2|14185.2|14185.3|14184.3|14198.3|14197.3|14181.3|14180.6|2616
1687176000000|2023-06-19 12:00:00|14185.2|14184.2|14187.7|14186.7|14193.3|14192.3|14178.2|14177.2|2928
1687179600000|2023-06-19 13:00:00|14187.5|14186.5|14175.3|14174.3|14190.1|14189.1|14174.5|14173.5|2961
1687183200000|2023-06-19 14:00:00|14175.1|14174.1|14183.4|14182.4|14188.1|14187.4|14166.6|14165.6|3172
1687186800000|2023-06-19 15:00:00|14183.3|14182.3|14191|14190|14191.9|14190.9|14182.2|14181.2|1565
1687190400000|2023-06-19 16:00:00|14191.1|14190.1|14193.8|14192.8|14196.4|14195.4|14189.8|14188.8|1185
1687194000000|2023-06-19 17:00:00|14193.5|14192.5|14194.9|14193.9|14195.2|14194|14191.2|14190.2|515
1687197600000|2023-06-19 18:00:00|14194.8|14193.8|14195.9|14194.9|14196|14195|14192.7|14191.9|294
1687201200000|2023-06-19 19:00:00|14196|14195|14197.6|14196.6|14199.2|14198.2|14194.9|14194.1|545
1687204800000|2023-06-19 20:00:00|14197.9|14196.4|14201.8|14195.1|14202|14198.7|14196.1|14194.8|945
1687208400000|2023-06-19 21:00:00|14201.7|14195|14196.9|14190.5|14201.9|14195.2|14194.2|14187.5|443
1687212000000|2023-06-19 22:00:00|14196.7|14190.4|14193.6|14191.8|14197.5|14193.7|14186.2|14182.3|2400
1687215600000|2023-06-19 23:00:00|14193.7|14191.7|14190.7|14189.7|14197.2|14196.2|14188.3|14187.3|1457
1687219200000|2023-06-20 00:00:00|14191.4|14190.4|14210.5|14209.5|14220.9|14219.9|14186.1|14185.1|6480
1687222800000|2023-06-20 01:00:00|14210.7|14209.7|14211.2|14210.2|14226|14225|14207.1|14206.1|5367
1687226400000|2023-06-20 02:00:00|14211|14210|14170.2|14169.2|14215|14213.8|14158.9|14157.9|7145
1687230000000|2023-06-20 03:00:00|14170.1|14169.1|14173.3|14172.3|14185.1|14184.1|14168.8|14167.8|3967
1687233600000|2023-06-20 04:00:00|14173.1|14172.1|14206.7|14205.7|14206.8|14206.1|14166.4|14165.4|3214
1687237200000|2023-06-20 05:00:00|14206.5|14205.5|14204.9|14203.9|14214.6|14213.9|14200|14199|4521
1687240800000|2023-06-20 06:00:00|14205.3|14204.3|14196.3|14195.3|14214.5|14213.5|14186.5|14185.5|5325
1687244400000|2023-06-20 07:00:00|14195.8|14194.8|14177.1|14176.1|14196.7|14195.7|14162.2|14161.2|7007
1687248000000|2023-06-20 08:00:00|14177.4|14176.4|14154.9|14153.9|14180.1|14179.1|14146.4|14145.5|5163
1687251600000|2023-06-20 09:00:00|14154.8|14153.8|14164.8|14164.1|14166.9|14165.9|14144|14143.1|4694
1687255200000|2023-06-20 10:00:00|14165|14164|14142.7|14141.7|14165|14164.3|14136.4|14135|3806
1687258800000|2023-06-20 11:00:00|14142.4|14141.4|14138.4|14137.4|14146.7|14145.9|14134.7|14133.9|3415
1687262400000|2023-06-20 12:00:00|14138.3|14137.3|14147.6|14146.6|14162.6|14161.6|14129.1|14128.1|6037
1687266000000|2023-06-20 13:00:00|14147.9|14146.9|14158.2|14157.5|14160.6|14159.9|14136.2|14135.5|6565
1687269600000|2023-06-20 14:00:00|14158.5|14157.4|14133.6|14132.9|14175.4|14174.7|14130.8|14130.1|6687
1687273200000|2023-06-20 15:00:00|14133.5|14132.8|14147.5|14146.8|14148|14147|14124.8|14124|4987
1687276800000|2023-06-20 16:00:00|14147|14146.3|14127.7|14127|14151.8|14150.8|14125.4|14124.7|3050
1687280400000|2023-06-20 17:00:00|14127.6|14126.9|14131.9|14131.2|14137.3|14136.6|14122|14121|2489
1687284000000|2023-06-20 18:00:00|14131.8|14131.1|14136.6|14135.9|14141.3|14140.3|14131.8|14131.1|1764
1687287600000|2023-06-20 19:00:00|14136.7|14136|14145.5|14144.5|14148|14147|14133.9|14133.2|1634
1687291200000|2023-06-20 20:00:00|14145.4|14144.4|14149.6|14142.9|14149.6|14146.8|14137.4|14136.4|1429
1687294800000|2023-06-20 21:00:00|14150.3|14143.6|14143.2|14136.5|14150.6|14143.9|14139.8|14133.5|617
1687298400000|2023-06-20 22:00:00|14142.8|14136.1|14135|14134|14143.1|14141.3|14133.7|14132.6|2391
1687302000000|2023-06-20 23:00:00|14135.3|14133.7|14134.7|14133.7|14142.9|14141.9|14128.9|14127.9|2485
1687305600000|2023-06-21 00:00:00|14134.4|14133.4|14170.4|14169.4|14170.6|14169.6|14134|14133|4352
1687309200000|2023-06-21 01:00:00|14170.5|14169.5|14160.7|14159.7|14174.3|14173.3|14153.1|14152.1|4107
1687312800000|2023-06-21 02:00:00|14160.5|14159.5|14162.6|14161.6|14166.2|14165.5|14152.2|14151.2|3341
1687316400000|2023-06-21 03:00:00|14162.5|14161.5|14164.2|14163.2|14166.3|14165.3|14158.4|14157.4|2490
1687320000000|2023-06-21 04:00:00|14164.4|14163.4|14178.9|14178.2|14178.9|14178.2|14162|14161.2|2723
1687323600000|2023-06-21 05:00:00|14179|14178.3|14173.3|14172.3|14186.6|14185.6|14171.2|14170.2|3185
1687327200000|2023-06-21 06:00:00|14173.4|14172.4|14198|14197|14204.4|14203.4|14173|14172|6584
1687330800000|2023-06-21 07:00:00|14198.4|14197.4|14209.5|14208.5|14211.2|14210.2|14187.2|14186.2|5591
1687334400000|2023-06-21 08:00:00|14209.4|14208.7|14199.6|14198.6|14217.5|14216.5|14194|14193|4894
1687338000000|2023-06-21 09:00:00|14199.5|14198.5|14193.4|14192.4|14203.7|14202.7|14186.4|14185.4|3785
1687341600000|2023-06-21 10:00:00|14192.9|14191.9|14181.9|14180.9|14198.7|14197.7|14174.9|14173.9|3851
1687345200000|2023-06-21 11:00:00|14181.8|14180.8|14182.2|14181.5|14189.7|14188.7|14171.1|14170.1|3920
1687348800000|2023-06-21 12:00:00|14182.6|14181.9|14188.5|14187.5|14204.8|14203.5|14175.4|14174.4|7074
1687352400000|2023-06-21 13:00:00|14188.7|14187.7|14225.5|14224.5|14237.6|14236.6|14188.7|14187.7|7395
1687356000000|2023-06-21 14:00:00|14225.7|14224.7|14206.4|14205.7|14233|14232|14194.3|14193.3|7729
1687359600000|2023-06-21 15:00:00|14206.3|14205.6|14209.5|14208.5|14210.6|14209.6|14194.6|14193.6|5151
1687363200000|2023-06-21 16:00:00|14209.4|14208.4|14194.1|14193.1|14213.5|14212.5|14188.1|14187.4|3244
1687366800000|2023-06-21 17:00:00|14193.8|14193.2|14185.7|14185|14197.4|14196.4|14175.7|14175|3783
1687370400000|2023-06-21 18:00:00|14185.8|14185.1|14179.3|14178.6|14186.6|14185.9|14168.7|14168|3252
1687374000000|2023-06-21 19:00:00|14179.2|14178.5|14179.3|14178.3|14184.6|14183.9|14177.1|14176.4|2636
1687377600000|2023-06-21 20:00:00|14179.5|14178.5|14190.7|14185.7|14193.5|14190.7|14174.8|14173.8|3022
1687381200000|2023-06-21 21:00:00|14190|14183.3|14188.1|14182.9|14191.1|14184.4|14183.2|14176.5|610
1687384800000|2023-06-21 22:00:00|14188|14182.7|14171.5|14169.9|14188.5|14185.2|14169|14168|3003
1687388400000|2023-06-21 23:00:00|14171.4|14169.8|14169.4|14168.4|14174.8|14173.6|14166.3|14165.3|1629
1687392000000|2023-06-22 00:00:00|14168.5|14167.5|14189.1|14188.1|14190.1|14189.1|14167|14166|3580
1687395600000|2023-06-22 01:00:00|14189|14188|14173.1|14172.1|14189.1|14188.3|14170.7|14169.7|2556
1687399200000|2023-06-22 02:00:00|14173|14172|14168.6|14167.6|14177.4|14176.4|14161.6|14160.9|2702
1687402800000|2023-06-22 03:00:00|14168.7|14167.7|14175.1|14174.4|14176.7|14176|14166.4|14165.7|1858
1687406400000|2023-06-22 04:00:00|14175|14174.3|14178|14177.3|14179.2|14178.5|14162.4|14161.4|2368
1687410000000|2023-06-22 05:00:00|14178.1|14177.4|14180.1|14179.4|14186.3|14185.4|14173.5|14172.5|2516
1687413600000|2023-06-22 06:00:00|14180.2|14179.5|14189.4|14188.4|14191.7|14190.7|14178.2|14177.5|3355
1687417200000|2023-06-22 07:00:00|14189.5|14188.5|14179.1|14178.1|14196|14195.1|14170.2|14169.2|5942
1687420800000|2023-06-22 08:00:00|14179.3|14178.3|14198.1|14197.4|14200.5|14199.8|14179.3|14178.3|4060
1687424400000|2023-06-22 09:00:00|14198.3|14197.6|14194.7|14193.7|14198.6|14197.9|14187.2|14186.2|2632
1687428000000|2023-06-22 10:00:00|14194.6|14193.6|14207.1|14205.1|14211.2|14210.2|14189.7|14188.8|2993
1687431600000|2023-06-22 11:00:00|14207|14205.2|14213.5|14212.5|14217.4|14216.4|14185.5|14184.6|6704
1687435200000|2023-06-22 12:00:00|14213.6|14212.6|14224.7|14223.7|14225.1|14224.4|14177.3|14175.9|7463
1687438800000|2023-06-22 13:00:00|14224.8|14223.8|14231.3|14228.7|14244.6|14243.7|14214.9|14213.9|7765
1687442400000|2023-06-22 14:00:00|14231.2|14228.8|14279.5|14278.5|14280.6|14279.6|14231.2|14228.8|7063
1687446000000|2023-06-22 15:00:00|14279.4|14278.4|14289.3|14288.6|14289.6|14288.9|14276.3|14275.3|5044
1687449600000|2023-06-22 16:00:00|14289.5|14288.8|14299.3|14298.3|14299.5|14298.8|14287.3|14286.3|2974
1687453200000|2023-06-22 17:00:00|14299.4|14298.4|14298|14297.3|14308.7|14307.8|14295.1|14294.4|3019
1687456800000|2023-06-22 18:00:00|14298.1|14297.1|14306.9|14305.9|14308.1|14307.4|14293.4|14292.4|2489
1687460400000|2023-06-22 19:00:00|14307|14306|14316.3|14315.3|14323.1|14322.4|14303.5|14302.8|2530
1687464000000|2023-06-22 20:00:00|14316.1|14315.1|14313.3|14309.4|14317|14315.9|14310.1|14308.4|1942
1687467600000|2023-06-22 21:00:00|14313.6|14309.3|14311.4|14304.7|14316.4|14309.7|14305.1|14298.4|787
1687471200000|2023-06-22 22:00:00|14311.3|14304.6|14307.5|14306.5|14312.3|14307.8|14302.8|14299.7|3058
1687474800000|2023-06-22 23:00:00|14307.8|14306.3|14303.6|14302.6|14318.8|14317.8|14295.8|14294.8|2679
1687478400000|2023-06-23 00:00:00|14303.5|14302.5|14309.3|14308.3|14316|14315|14295.8|14294.8|4287
1687482000000|2023-06-23 01:00:00|14309.2|14308.2|14293|14292|14312.3|14311.3|14281.5|14280.5|5562
1687485600000|2023-06-23 02:00:00|14292.8|14291.8|14311.8|14310.8|14313.1|14312.1|14289.7|14288.7|3482
1687489200000|2023-06-23 03:00:00|14311.9|14310.9|14307.1|14306.1|14312.3|14311.3|14299.2|14298.5|2924
1687492800000|2023-06-23 04:00:00|14307.2|14306.2|14308.9|14307.9|14314.6|14313.9|14298.9|14297.9|3004
1687496400000|2023-06-23 05:00:00|14308.8|14307.8|14339.7|14338.7|14344.3|14343.3|14305|14304.3|4326
1687500000000|2023-06-23 06:00:00|14340.1|14339.1|14340.7|14339.7|14345.7|14344.8|14321.5|14320.8|4645
1687503600000|2023-06-23 07:00:00|14340.6|14339.9|14288.7|14287.7|14344.4|14343.4|14277.6|14276.7|9020
1687507200000|2023-06-23 08:00:00|14289.3|14288.6|14306.2|14305.5|14308.6|14307.6|14287.3|14286.5|6001
1687510800000|2023-06-23 09:00:00|14306.3|14305.6|14323.1|14322.1|14326.2|14325.2|14306.3|14305.6|4511
1687514400000|2023-06-23 10:00:00|14323|14322|14327.3|14326.6|14332.2|14331.2|14317.6|14316.9|3867
1687518000000|2023-06-23 11:00:00|14327.5|14326.5|14326.9|14325.9|14332.5|14331.6|14318.8|14317.8|3313
1687521600000|2023-06-23 12:00:00|14326.8|14325.8|14287.5|14286.5|14329.3|14328.3|14279.9|14278.9|6313
1687525200000|2023-06-23 13:00:00|14287.4|14286.4|14328.5|14327.5|14328.5|14327.6|14271.9|14265.9|8872
1687528800000|2023-06-23 14:00:00|14328.8|14327.8|14374.6|14373.9|14375.5|14374.6|14328.5|14327.5|7970
1687532400000|2023-06-23 15:00:00|14374.7|14374|14379.1|14378.1|14387.5|14386.5|14367.8|14366.8|5262
1687536000000|2023-06-23 16:00:00|14379.2|14378.2|14387.3|14386.3|14387.8|14386.8|14378.4|14377.4|3063
1687539600000|2023-06-23 17:00:00|14387|14385.6|14373|14372.3|14387|14385.7|14372.1|14371.3|2694
1687543200000|2023-06-23 18:00:00|14373.1|14372.4|14380.4|14379.7|14382.7|14381.7|14369.2|14368.2|2654
1687546800000|2023-06-23 19:00:00|14380.5|14379.8|14379.4|14378.4|14381.5|14380.5|14374.5|14373.8|2073
1687550400000|2023-06-23 20:00:00|14379.8|14378.8|14376.9|14370.2|14381.4|14380.4|14372|14365.3|2217
1687723200000|2023-06-25 20:00:00|14352.1|14343.7|14360.5|14347.8|14370.3|14358.3|14352.1|14343.7|84
1687726800000|2023-06-25 21:00:00|14360.7|14348|14366.2|14359.5|14368.1|14361.5|14357.2|14348|506
1687730400000|2023-06-25 22:00:00|14367.1|14360.4|14347.7|14345.6|14374|14370.6|14347|14345|3681
1687734000000|2023-06-25 23:00:00|14347.9|14345.7|14354.6|14353.6|14360.5|14358.7|14346.2|14345.1|3728
1687737600000|2023-06-26 00:00:00|14354.7|14353.7|14344.6|14343.6|14358.3|14357.1|14324|14323|6052
1687741200000|2023-06-26 01:00:00|14344.7|14343.7|14351.5|14350.5|14366.7|14365.7|14341.7|14340.7|4028
1687744800000|2023-06-26 02:00:00|14351.1|14350.1|14350.4|14349.4|14361.4|14360.4|14344.3|14343.3|3635
1687748400000|2023-06-26 03:00:00|14350.5|14349.5|14344|14343.3|14350.6|14349.6|14338.8|14338.1|2835
1687752000000|2023-06-26 04:00:00|14344.1|14343.4|14339.2|14338.2|14345.2|14344.2|14333.8|14333.1|2640
1687755600000|2023-06-26 05:00:00|14339.6|14338.9|14335.7|14334.7|14345.2|14344.2|14333.2|14332.2|2526
1687759200000|2023-06-26 06:00:00|14335.8|14334.8|14354.2|14353.2|14354.7|14353.7|14329.3|14328.3|3731
1687762800000|2023-06-26 07:00:00|14354.3|14353.3|14318.9|14317.9|14357.3|14356.3|14294.2|14293.2|7714
1687766400000|2023-06-26 08:00:00|14319.1|14318.1|14315.6|14314.6|14323|14322|14301.8|14300.8|5548
1687770000000|2023-06-26 09:00:00|14315.7|14314.7|14323.6|14322.6|14325.1|14324.4|14309.1|14308.1|4189
1687773600000|2023-06-26 10:00:00|14323.1|14322.1|14309.9|14308.9|14325.5|14324.8|14299.6|14298.6|3151
1687777200000|2023-06-26 11:00:00|14310.1|14309.1|14320.6|14319.6|14324.8|14324.1|14309.4|14308.4|3137
1687780800000|2023-06-26 12:00:00|14320.7|14319.7|14311.1|14310.4|14330.8|14330.1|14305.7|14305|4178
1687784400000|2023-06-26 13:00:00|14311.5|14310.8|14346.4|14345.4|14362.6|14361.9|14311.5|14310.8|6078
1687788000000|2023-06-26 14:00:00|14346.3|14345.3|14357.2|14356.5|14371.8|14370.9|14344.3|14343.5|6174
1687791600000|2023-06-26 15:00:00|14357.1|14356.4|14355.7|14355|14357.7|14357|14337.3|14336.6|5097
1687795200000|2023-06-26 16:00:00|14355.9|14355.2|14358.1|14357.1|14360.8|14360.1|14350.3|14349.6|3398
1687798800000|2023-06-26 17:00:00|14358.2|14357.2|14348.8|14348.1|14360.2|14359.5|14347.5|14346.6|2719
1687802400000|2023-06-26 18:00:00|14348.9|14348.2|14344.2|14343.5|14351|14350.3|14344|14343.3|2161
1687806000000|2023-06-26 19:00:00|14344.1|14343.4|14350.8|14349.8|14355.1|14354.4|14343.9|14343.2|2150
1687809600000|2023-06-26 20:00:00|14350.9|14349.9|14352.3|14349.1|14354.1|14352.5|14348.5|14347.5|1168
1687813200000|2023-06-26 21:00:00|14353.7|14347.3|14350.8|14344.9|14355.3|14348.6|14350|14343.4|670
1687816800000|2023-06-26 22:00:00|14350.7|14345.6|14341.1|14339.4|14351.4|14347.9|14341.1|14339.3|1792
1687820400000|2023-06-26 23:00:00|14341.2|14339.3|14346.9|14345.9|14347.7|14346.7|14338|14336.4|2058
1687824000000|2023-06-27 00:00:00|14348|14347|14350.2|14349.2|14357.8|14356.8|14336.6|14335.6|3794
1687827600000|2023-06-27 01:00:00|14349.9|14348.9|14338.4|14337.4|14352.4|14351.4|14328.9|14327.9|3805
1687831200000|2023-06-27 02:00:00|14338.5|14337.5|14340|14339.3|14347.7|14346.7|14337.1|14336.1|3257
1687834800000|2023-06-27 03:00:00|14340.1|14339.4|14343.7|14342.7|14343.9|14343.1|14333.3|14332.5|2880
1687838400000|2023-06-27 04:00:00|14343.8|14343|14350.3|14349.3|14352.9|14351.9|14342.6|14341.6|2875
1687842000000|2023-06-27 05:00:00|14350.4|14349.4|14361.4|14360.4|14362.8|14361.9|14346.5|14345.5|2549
1687845600000|2023-06-27 06:00:00|14361.7|14360.7|14345|14344|14366.5|14365.5|14343.2|14342.2|3625
1687849200000|2023-06-27 07:00:00|14344.9|14343.9|14352.6|14351.6|14355.9|14354.9|14340.4|14339.7|4568
1687852800000|2023-06-27 08:00:00|14352.4|14351.4|14371.5|14370.5|14378.1|14377.1|14352.2|14351.2|4954
1687856400000|2023-06-27 09:00:00|14371.6|14370.6|14383.7|14382.7|14394.8|14394.1|14368.6|14367.7|3951
1687860000000|2023-06-27 10:00:00|14383.6|14382.9|14374.2|14373.5|14389.7|14388.7|14366.4|14365.4|3182
1687863600000|2023-06-27 11:00:00|14374.1|14373.4|14355.9|14354.9|14379.3|14378.3|14350.1|14349.1|4128
1687867200000|2023-06-27 12:00:00|14355.7|14354.7|14355.5|14354.5|14363.3|14361.9|14337.8|14336.8|7231
1687870800000|2023-06-27 13:00:00|14355.1|14354.4|14350.7|14347.2|14367|14366|14330.5|14329.6|7050
1687874400000|2023-06-27 14:00:00|14350.2|14347.3|14404.7|14404|14408.2|14407.2|14347.3|14341.5|8123
1687878000000|2023-06-27 15:00:00|14404.6|14403.9|14401.3|14400.6|14418|14417.3|14390.6|14389.9|4868
1687881600000|2023-06-27 16:00:00|14401.1|14400.4|14397.9|14397.2|14402.6|14401.9|14388|14387|3562
1687885200000|2023-06-27 17:00:00|14398|14397.3|14397.6|14396.9|14408.9|14408.2|14396.2|14395.2|2816
1687888800000|2023-06-27 18:00:00|14397.7|14397|14404.3|14403.3|14405.4|14404.7|14396.7|14396|2067
1687892400000|2023-06-27 19:00:00|14404.2|14403.2|14400.7|14400|14407.5|14406.5|14400.4|14399.7|1964
1687896000000|2023-06-27 20:00:00|14400.6|14399.9|14409.3|14405.8|14410.4|14408|14400.1|14399.2|1817
1687899600000|2023-06-27 21:00:00|14409.6|14405.4|14407.2|14400.7|14411.1|14405.4|14405.8|14399.1|478
1687903200000|2023-06-27 22:00:00|14406.9|14400.2|14397.2|14396.2|14411.1|14405.6|14394.9|14393.1|3171
1687906800000|2023-06-27 23:00:00|14397.3|14396.3|14388.3|14387.3|14397.6|14396.3|14379.6|14378.6|3104
1687910400000|2023-06-28 00:00:00|14388.6|14387.1|14380.5|14379.5|14392.2|14391|14373.7|14372.7|4651
1687914000000|2023-06-28 01:00:00|14380.6|14379.6|14390.5|14389.5|14392.6|14391.6|14378.2|14377.2|4268
1687917600000|2023-06-28 02:00:00|14390.6|14389.6|14393.2|14392.2|14405.5|14404.5|14389.8|14388.8|3457
1687921200000|2023-06-28 03:00:00|14393.1|14392.1|14399.6|14398.6|14401.1|14400.2|14385.5|14384.5|2571
1687924800000|2023-06-28 04:00:00|14398.9|14398.2|14399.5|14398.5|14402.2|14401.2|14391.2|14390.2|2571
1687928400000|2023-06-28 05:00:00|14399.4|14398.4|14397.2|14396.2|14404.2|14403.2|14390.4|14389.4|2911
1687932000000|2023-06-28 06:00:00|14397|14396|14399.7|14398.7|14403.7|14402.7|14386.8|14386|3607
1687935600000|2023-06-28 07:00:00|14399.6|14398.6|14408.3|14407.3|14420.2|14419.2|14395.5|14394.5|5532
1687939200000|2023-06-28 08:00:00|14408.2|14407.2|14407.6|14406.9|14426.3|14425.3|14395.1|14394.1|4916
1687942800000|2023-06-28 09:00:00|14407.7|14407|14403.7|14402.7|14408.2|14407.5|14382.9|14381.9|4392
1687946400000|2023-06-28 10:00:00|14403.5|14402.8|14409|14408|14410.5|14409.8|14401.1|14400.1|3293
1687950000000|2023-06-28 11:00:00|14408.9|14408.2|14419.4|14418.7|14423.1|14422.1|14405.4|14404.4|3513
1687953600000|2023-06-28 12:00:00|14419.5|14418.8|14440.4|14439.7|14445|14444|14410.9|14410.1|5082
1687957200000|2023-06-28 13:00:00|14440.3|14439.6|14440.8|14439.8|14447.4|14446.4|14410.4|14408.7|6997
1687960800000|2023-06-28 14:00:00|14440.9|14439.9|14453.8|14452.8|14462.2|14461.5|14434.2|14433.2|7391
1687964400000|2023-06-28 15:00:00|14454|14453.3|14423.2|14422.5|14454.2|14453.5|14418.5|14417.8|5994
1687968000000|2023-06-28 16:00:00|14423.4|14422.7|14418.8|14418.1|14431.8|14431.1|14413.1|14412.1|3810
1687971600000|2023-06-28 17:00:00|14418.9|14418.2|14431.1|14430.4|14431.4|14430.6|14412.9|14412.2|3095
1687975200000|2023-06-28 18:00:00|14431|14430.3|14431.5|14430.8|14434.8|14434.1|14427.4|14426.7|2333
1687978800000|2023-06-28 19:00:00|14431.7|14431|14443.1|14442.4|14443.3|14442.6|14430.7|14429.7|2085
1687982400000|2023-06-28 20:00:00|14444.3|14443.6|14450.5|14446.5|14454.4|14453.4|14441.1|14440.4|2505
1687986000000|2023-06-28 21:00:00|14451|14446.3|14440.8|14436.4|14452.5|14446.3|14440.3|14435.5|391
1687989600000|2023-06-28 22:00:00|14440.9|14436.5|14441.3|14440.3|14446.4|14442.4|14433.1|14431.3|3768
1687993200000|2023-06-28 23:00:00|14441.5|14440|14439.6|14438.6|14443.2|14442.2|14432.7|14431.7|1957
1687996800000|2023-06-29 00:00:00|14439.7|14438.7|14425.8|14424.8|14448|14447.1|14424.7|14423.7|3838
1688000400000|2023-06-29 01:00:00|14425.9|14424.9|14432.4|14431.4|14432.5|14431.7|14414.1|14413.1|3679
1688004000000|2023-06-29 02:00:00|14432.5|14431.5|14437.7|14437|14439.2|14438.5|14431.6|14430.7|3374
1688007600000|2023-06-29 03:00:00|14437.9|14437.2|14443.6|14442.9|14449.6|14448.9|14436.8|14436.1|2819
1688011200000|2023-06-29 04:00:00|14443.5|14442.8|14458.9|14457.9|14460.5|14459.8|14442.9|14442.2|2620
1688014800000|2023-06-29 05:00:00|14458.8|14458.1|14453.7|14452.7|14461|14460.1|14451|14450|3518
1688018400000|2023-06-29 06:00:00|14453.4|14452.4|14461.7|14460.7|14471.1|14469.2|14449.8|14449.1|3842
1688022000000|2023-06-29 07:00:00|14462.1|14461.4|14435.6|14434.6|14469.6|14468.9|14416.7|14415|5710
1688025600000|2023-06-29 08:00:00|14435.7|14434.7|14425.9|14424.9|14440.6|14439.6|14416.1|14415.2|5453
1688029200000|2023-06-29 09:00:00|14426.2|14425.2|14437.9|14437.2|14441.5|14440.8|14426.2|14425.2|3492
1688032800000|2023-06-29 10:00:00|14437.8|14437.1|14418.7|14417.7|14438.8|14438.1|14418.7|14417.7|3024
1688036400000|2023-06-29 11:00:00|14418.8|14417.8|14430|14429|14430|14429|14415.6|14414.9|3008
1688040000000|2023-06-29 12:00:00|14429.8|14429.1|14479.1|14478.1|14481.4|14480.4|14416.5|14415.8|8453
1688043600000|2023-06-29 13:00:00|14479.2|14478.2|14490|14489|14490.2|14489.4|14461|14460|7287
1688047200000|2023-06-29 14:00:00|14489.8|14488.8|14461|14460.3|14490.4|14489.4|14452.9|14451.9|8302
1688050800000|2023-06-29 15:00:00|14460.7|14460|14472.6|14471.9|14476.3|14475.6|14454.7|14454|4826
1688054400000|2023-06-29 16:00:00|14472.7|14472|14485|14484.3|14486.2|14485.4|14472.6|14471.8|2940
1688058000000|2023-06-29 17:00:00|14484.9|14484.2|14483|14482.3|14485.9|14484.9|14477|14476.3|2335
1688061600000|2023-06-29 18:00:00|14483.1|14482.4|14489.2|14488.5|14489.7|14489|14482.2|14481.5|2147
1688065200000|2023-06-29 19:00:00|14489.5|14488.8|14483.8|14483.1|14489.8|14489.1|14480.6|14479.9|1902
1688068800000|2023-06-29 20:00:00|14484.4|14483.7|14480.8|14474.1|14484.4|14483.7|14479.1|14474.1|1086
1688072400000|2023-06-29 21:00:00|14480.6|14473.9|14478.3|14471.6|14481.1|14474.4|14476.7|14470|366
1688076000000|2023-06-29 22:00:00|14478.2|14471.5|14476.8|14475.8|14482.7|14478.3|14473.5|14471.3|2292
1688079600000|2023-06-29 23:00:00|14476.7|14475.7|14480.2|14479.2|14483.6|14482.6|14469|14467.1|1844
1688083200000|2023-06-30 00:00:00|14480.1|14479.1|14488.8|14487.8|14492.9|14492|14470|14469|4410
1688086800000|2023-06-30 01:00:00|14488.4|14487.4|14480|14479|14507.6|14506.6|14479.9|14478.9|4801
1688090400000|2023-06-30 02:00:00|14480.2|14479.2|14476|14475|14488.8|14487.8|14472.6|14471.6|4475
1688094000000|2023-06-30 03:00:00|14475.9|14474.9|14478|14477|14481.5|14480.5|14472.8|14471.8|2772
1688097600000|2023-06-30 04:00:00|14477.9|14476.9|14472.8|14471.8|14480.9|14480.1|14465.9|14465.1|2487
1688101200000|2023-06-30 05:00:00|14472.9|14471.9|14468|14467|14474.2|14473.2|14462.7|14461.7|2912
1688104800000|2023-06-30 06:00:00|14468.1|14467.1|14458.8|14458.1|14475.4|14474.7|14444.3|14443.5|3958
1688108400000|2023-06-30 07:00:00|14458.9|14458.2|14485|14484.3|14487.5|14486.8|14455.8|14455.1|4685
1688112000000|2023-06-30 08:00:00|14485.1|14484.4|14464|14463|14490.8|14490.1|14463.3|14462.3|4227
1688115600000|2023-06-30 09:00:00|14462|14461.3|14473.6|14472.9|14474.9|14473.9|14459|14458.3|4052
1688119200000|2023-06-30 10:00:00|14473.7|14473|14463.5|14462.8|14476.1|14475.1|14459.7|14459|2981
1688122800000|2023-06-30 11:00:00|14462.5|14461.8|14472.9|14472.2|14473.9|14473.2|14462.4|14461.7|2417
1688126400000|2023-06-30 12:00:00|14472.8|14472.1|14446.4|14445.7|14474.7|14474|14434.8|14434.1|7870
1688130000000|2023-06-30 13:00:00|14446.9|14446.2|14454.1|14449.1|14460.2|14459.5|14433.7|14433|7033
1688133600000|2023-06-30 14:00:00|14454.2|14449.3|14454.6|14453.9|14458|14457.3|14421|14420.2|8594
1688137200000|2023-06-30 15:00:00|14454.7|14454|14447.9|14447.2|14463.1|14462.4|14447.4|14446.7|5199
1688140800000|2023-06-30 16:00:00|14447.6|14446.9|14433.3|14432.3|14455.6|14454.9|14432.8|14432.1|3525
1688144400000|2023-06-30 17:00:00|14433.2|14432.2|14431.7|14431|14436.7|14436|14425.8|14425.1|2966
1688148000000|2023-06-30 18:00:00|14431.9|14431.2|14430.5|14429.8|14434.1|14433.4|14424|14423.3|2499
1688151600000|2023-06-30 19:00:00|14429.9|14429.2|14428|14427|14431.9|14430.9|14425.2|14424.2|2616
1688155200000|2023-06-30 20:00:00|14428.2|14427.2|14434.7|14428|14440.1|14434.9|14427.1|14426.1|2570
1685304000000|2023-05-28 20:00:00|14074.7|14064|14064.8|14055.7|14075.1|14069.6|14064.2|14054|78
1685307600000|2023-05-28 21:00:00|14064.7|14056.3|14068.4|14062.4|14068.4|14062.4|14056.9|14049.1|681
1685311200000|2023-05-28 22:00:00|14069.7|14064.9|14077.6|14075.7|14088|14085.1|14066.1|14062.6|5720
1685314800000|2023-05-28 23:00:00|14077.9|14075.6|14089.1|14088.1|14089.7|14089|14074.6|14073.3|4549
1685318400000|2023-05-29 00:00:00|14088.4|14087.4|14075.8|14075.1|14092.4|14091.6|14071.1|14070.4|3582
1685322000000|2023-05-29 01:00:00|14076|14075.3|14055|14054.3|14078.2|14077.2|14048.6|14047.9|3981
1685325600000|2023-05-29 02:00:00|14054.9|14054.2|14051.9|14051.2|14057.9|14057.2|14039|14038.3|2340
1685329200000|2023-05-29 03:00:00|14052|14051.3|14060.1|14059.1|14064.8|14064.1|14051|14050.3|1787
1685332800000|2023-05-29 04:00:00|14060|14059|14041.6|14040.6|14064.9|14064|14039.9|14038.9|2088
1685336400000|2023-05-29 05:00:00|14041.5|14040.5|14034.2|14033.2|14043.5|14042.5|14033.3|14032.6|2108
1685340000000|2023-05-29 06:00:00|14034.1|14033.1|14034.1|14033.1|14036.2|14035.2|14023.4|14022.4|2854
1685343600000|2023-05-29 07:00:00|14034.2|14033.2|14047.1|14046.1|14051|14050.2|14033.1|14032.1|2889
1685347200000|2023-05-29 08:00:00|14047|14046|14032.4|14031.7|14054.2|14053.2|14030.6|14029.9|2824
1685350800000|2023-05-29 09:00:00|14032.5|14031.8|14025.8|14024.8|14039.7|14038.5|14019.2|14018.2|2917
1685354400000|2023-05-29 10:00:00|14025.7|14024.7|14028.5|14027.8|14031.3|14030.6|14019.9|14019|2152
1685358000000|2023-05-29 11:00:00|14028.9|14028.2|14029.5|14028.5|14030.3|14029.3|14018.1|14017.1|2113
1685361600000|2023-05-29 12:00:00|14029.4|14028.4|14021.4|14020.4|14030.3|14029.3|14017.5|14016.5|2004
1685365200000|2023-05-29 13:00:00|14021|14020|14023.7|14022.7|14024.3|14023.3|14011.9|14011.2|1979
1685368800000|2023-05-29 14:00:00|14023.8|14022.8|14028.6|14027.9|14030.7|14029.7|14021.7|14020.7|1218
1685372400000|2023-05-29 15:00:00|14028.2|14027.5|14029.6|14028.6|14037.8|14036.6|14027|14025.5|1588
1685376000000|2023-05-29 16:00:00|14029.9|14028.3|14035.2|14034.2|14036.4|14035.4|14029.6|14028.1|1138
1685379600000|2023-05-29 17:00:00|14035.3|14034.3|14038.1|14037.1|14038.4|14037.1|14031.4|14029.9|1163
1685383200000|2023-05-29 18:00:00|14038|14037|14040.3|14039.3|14040.4|14039.3|14036.6|14035.4|848
1685386800000|2023-05-29 19:00:00|14040.5|14039|14045.3|14044.3|14045.4|14044.3|14038|14036.9|747
1685390400000|2023-05-29 20:00:00|14044.5|14043.5|14047.8|14041.8|14048.7|14045.8|14041.9|14040.7|1010
1685394000000|2023-05-29 21:00:00|14046.8|14040.8|14042.2|14036.2|14050.3|14044.3|14038.8|14032.8|625
1685397600000|2023-05-29 22:00:00|14042.1|14036.1|14052.2|14050.3|14052.9|14051.4|14035.7|14033.3|3404
1685401200000|2023-05-29 23:00:00|14052.3|14050.2|14047.8|14046.8|14052.3|14050.3|14044.1|14043.1|2384
1685404800000|2023-05-30 00:00:00|14047.9|14046.9|14022.6|14021.6|14053.8|14053.1|14020.1|14018.7|4635
1685408400000|2023-05-30 01:00:00|14022.7|14021.7|14006.1|14005.1|14022.7|14021.7|13996.8|13995.8|4053
1685412000000|2023-05-30 02:00:00|14006.6|14005.9|14004.5|14003.8|14011.2|14010.4|13998.2|13997.2|2637
1685415600000|2023-05-30 03:00:00|14004.6|14003.9|14025|14024.3|14027.4|14026.4|14003.2|14002.5|2571
1685419200000|2023-05-30 04:00:00|14024.9|14024.2|14032.5|14031.8|14036.4|14035.7|14024.9|14024.2|2487
1685422800000|2023-05-30 05:00:00|14032.6|14031.9|14068.2|14067.2|14069.5|14068.6|14030.8|14030.1|3713
1685426400000|2023-05-30 06:00:00|14068.4|14067.7|14039.1|14038.1|14093.9|14092.9|14035.1|14033.3|7995
1685430000000|2023-05-30 07:00:00|14036.6|14035.6|14026.6|14025.6|14044.5|14043.5|14012.4|14011.4|8143
1685433600000|2023-05-30 08:00:00|14026.7|14025.9|14017.1|14016.1|14036.8|14036.1|14013.8|14012.7|5244
1685437200000|2023-05-30 09:00:00|14016.7|14016|14021.4|14020.7|14065.7|14064.7|14014.1|14013.1|8797
1685440800000|2023-05-30 10:00:00|14020.6|14019.9|14013.2|14012.5|14030.5|14029.8|14003.5|14002.5|4564
1685444400000|2023-05-30 11:00:00|14013.1|14012.4|13966.2|13965.5|14014.4|14013.7|13965.8|13965.1|5974
1685448000000|2023-05-30 12:00:00|13966.1|13965.4|13983.2|13982.2|13986.2|13985.2|13958.6|13957.9|6016
1685451600000|2023-05-30 13:00:00|13983.1|13982.1|13994.2|13993.2|13995.8|13995.1|13971.1|13970.4|6236
1685455200000|2023-05-30 14:00:00|13997.9|13995.6|13978.8|13978.1|14011.8|14010.8|13957.5|13956.5|7511
1685458800000|2023-05-30 15:00:00|13978.9|13978.2|13984|13983.3|13989.2|13988.4|13968.6|13967.9|4697
1685462400000|2023-05-30 16:00:00|13984.1|13983.4|13992.7|13992|13993.3|13992.6|13973.8|13973.1|2927
1685466000000|2023-05-30 17:00:00|13992.6|13991.9|13975.7|13975|13995.2|13994.5|13971.8|13971|2916
1685469600000|2023-05-30 18:00:00|13976.1|13975.4|13985.7|13985|13988.9|13988.2|13973.7|13973|2580
1685473200000|2023-05-30 19:00:00|13985.6|13984.9|13976.1|13975.4|13986.6|13985.9|13973.2|13972.2|2618
1685476800000|2023-05-30 20:00:00|13976.2|13975.5|13981.8|13977.1|13983.9|13982.9|13976.2|13975.4|2009
1685480400000|2023-05-30 21:00:00|13982.3|13975.6|13980.8|13976.4|13986.1|13979.4|13979.2|13972.5|811
1685484000000|2023-05-30 22:00:00|13981.2|13976.6|13977.9|13976.1|13988.5|13982.6|13973.3|13970.9|2726
1685487600000|2023-05-30 23:00:00|13977.8|13976|13980.1|13979.1|13984.5|13983.2|13972.7|13971.7|2611
1685491200000|2023-05-31 00:00:00|13980|13979|13967.9|13966.9|13992.5|13991.8|13962.3|13961.3|4537
1685494800000|2023-05-31 01:00:00|13967.7|13966.7|13982.9|13981.9|13990.3|13989.5|13962.3|13961.3|4350
1685498400000|2023-05-31 02:00:00|13983.2|13982.2|13977.7|13977|13988.1|13987.4|13977.5|13976.6|2426
1685502000000|2023-05-31 03:00:00|13977.8|13977.1|13979.1|13978.4|13987.9|13987.2|13975.2|13974.5|2002
1685505600000|2023-05-31 04:00:00|13979|13978.3|13980.8|13979.8|13986.5|13985.5|13978.9|13978|1808
1685509200000|2023-05-31 05:00:00|13980.7|13979.7|13941.4|13940.4|13981.4|13980.7|13934.3|13933.6|5096
1685512800000|2023-05-31 06:00:00|13941.3|13940.3|13948.9|13948.2|13957.1|13956.1|13931.7|13931|5972
1685516400000|2023-05-31 07:00:00|13949.3|13948.6|13974.9|13974.2|13977.2|13976.5|13947|13946.3|5794
1685520000000|2023-05-31 08:00:00|13975|13974.3|13995.6|13994.9|13997|13996.3|13965.7|13965|4605
1685523600000|2023-05-31 09:00:00|13995.7|13995|13989.5|13988.8|13999.6|13998.9|13981.9|13981.2|3856
1685527200000|2023-05-31 10:00:00|13989.4|13988.7|13999.2|13998.2|14006.5|14005.5|13980.6|13979.9|3012
1685530800000|2023-05-31 11:00:00|13999.3|13998.3|13970.2|13969.5|14002.4|14001.7|13969.8|13969.1|2811
1685534400000|2023-05-31 12:00:00|13970.1|13969.4|13980.6|13979.9|13982.9|13982.2|13952|13951.3|4571
1685538000000|2023-05-31 13:00:00|13980.7|13980|13964.9|13962.4|13992.2|13991.5|13955.9|13955.2|6662
1685541600000|2023-05-31 14:00:00|13965|13964.6|13972.6|13971.9|14043.5|14037.9|13957.5|13956.3|11641
1685545200000|2023-05-31 15:00:00|13972.5|13971.8|13978.1|13977.4|13986.4|13985.7|13961|13960.3|6043
1685548800000|2023-05-31 16:00:00|13978.2|13977.5|13973.2|13972.5|13994.1|13993.4|13972.9|13972.2|4249
1685552400000|2023-05-31 17:00:00|13973.3|13972.6|13941.7|13940.7|13978.1|13977.4|13936.8|13936.1|4719
1685556000000|2023-05-31 18:00:00|13941.6|13940.6|13930.1|13929.4|13943.2|13942|13923.9|13923.2|4128
1685559600000|2023-05-31 19:00:00|13930.2|13929.5|13935.4|13934.4|13940.7|13939.7|13926.1|13925.3|3452
1685563200000|2023-05-31 20:00:00|13935.5|13934.5|13936.5|13931.5|13939.3|13938.3|13928.8|13928|3046
1685566800000|2023-05-31 21:00:00|13936.7|13931.2|13936.4|13929.7|13940.1|13933.4|13930.7|13924|639
1685570400000|2023-05-31 22:00:00|13936.6|13929.9|13920.5|13918.9|13939.9|13933.2|13915.4|13913.9|4541
1685574000000|2023-05-31 23:00:00|13920.9|13919.2|13914.5|13913.5|13921.6|13920.3|13896.4|13895.4|3297
1685577600000|2023-06-01 00:00:00|13914.4|13913.4|13919.8|13919.1|13934.6|13933.6|13908.6|13907.6|3934
1685581200000|2023-06-01 01:00:00|13919.7|13919|13938.8|13937.8|13948.1|13947.1|13912.4|13911.6|4350
1685584800000|2023-06-01 02:00:00|13939|13938|13945.8|13944.8|13955|13954.2|13935.2|13934.5|3732
1685588400000|2023-06-01 03:00:00|13945.7|13944.7|13950.6|13949.9|13955.7|13955|13941.1|13940.1|2412
1685592000000|2023-06-01 04:00:00|13950.7|13950|13942.1|13941.1|13953.1|13952.2|13941.2|13940.2|2123
1685595600000|2023-06-01 05:00:00|13942.2|13941.2|13971.9|13970.4|13972.4|13971.4|13941.9|13941|2746
1685599200000|2023-06-01 06:00:00|13971.6|13970.6|13971.4|13970.4|13978|13977.3|13962|13961.3|3866
1685602800000|2023-06-01 07:00:00|13971.7|13970.7|13992|13991.3|13995.3|13994.6|13964.3|13963.3|5235
1685606400000|2023-06-01 08:00:00|13992.1|13991.4|13980.2|13978.7|13995|13994.3|13977.3|13976.6|3922
1685610000000|2023-06-01 09:00:00|13979.9|13978.9|13976.7|13976|13989.3|13988.6|13973.8|13973.1|3923
1685613600000|2023-06-01 10:00:00|13976.6|13975.9|13954.3|13953.6|13980.2|13979.5|13954.3|13953.6|3641
1685617200000|2023-06-01 11:00:00|13954.1|13953.4|13939.6|13938.6|13955.9|13955.2|13934.4|13933.7|3992
1685620800000|2023-06-01 12:00:00|13939.5|13938.5|13912.3|13911.6|13991.3|13986.3|13911.6|13910.7|10131
1685624400000|2023-06-01 13:00:00|13911.6|13910.9|13891.8|13886.1|13918.3|13917.3|13881.9|13881.2|8338
1685628000000|2023-06-01 14:00:00|13883.9|13877.9|13893.9|13893.2|13907.1|13906.4|13845.2|13841.7|9487
1685631600000|2023-06-01 15:00:00|13894.2|13893.5|13875|13874.3|13898|13897.3|13868.3|13867.6|5087
1685635200000|2023-06-01 16:00:00|13875.1|13874.4|13879.7|13878.7|13885.2|13884.5|13871.3|13870.6|3260
1685638800000|2023-06-01 17:00:00|13880.1|13879.4|13882.5|13881.8|13884.3|13883.6|13875.4|13874.7|2068
1685642400000|2023-06-01 18:00:00|13882.3|13881.6|13885.2|13884.5|13887.1|13886.4|13871.6|13870.9|2052
1685646000000|2023-06-01 19:00:00|13885.3|13884.6|13880.3|13879.6|13887.2|13886.5|13876.4|13875.7|2055
1685649600000|2023-06-01 20:00:00|13880.2|13879.5|13881.9|13877.7|13883.7|13882.7|13878.5|13877.3|1212
1685653200000|2023-06-01 21:00:00|13882.5|13876.4|13885.7|13879.9|13888.6|13881.9|13882.5|13876.2|587
1685656800000|2023-06-01 22:00:00|13885.8|13879.7|13875.9|13874.3|13886.5|13880|13871.8|13870.5|1665
1685660400000|2023-06-01 23:00:00|13875.2|13873.6|13875|13874|13884.6|13883.6|13873.4|13872.6|1328
1685664000000|2023-06-02 00:00:00|13874.9|13873.9|13896|13895|13898.2|13897.2|13866.7|13866|3697
1685667600000|2023-06-02 01:00:00|13895.9|13894.9|13887.4|13886.7|13905.9|13905.2|13883|13882|2972
1685671200000|2023-06-02 02:00:00|13887.6|13886.9|13874.8|13874.1|13888.6|13887.8|13874.4|13873.7|2198
1685674800000|2023-06-02 03:00:00|13874.6|13873.9|13874.7|13873.7|13876.5|13875.8|13861|13860|2597
1685678400000|2023-06-02 04:00:00|13874.6|13873.6|13891.7|13891|13893.6|13892.9|13873.8|13873.1|2231
1685682000000|2023-06-02 05:00:00|13891.8|13891.1|13889.3|13888.3|13902.5|13901.8|13887.9|13887.2|3027
1685685600000|2023-06-02 06:00:00|13888.2|13887.2|13886|13885.3|13895.1|13894.4|13879.4|13878.7|3596
1685689200000|2023-06-02 07:00:00|13885.9|13885.2|13901.1|13900.4|13903.6|13902.9|13883.3|13882.4|4399
1685692800000|2023-06-02 08:00:00|13901.2|13900.5|13883.2|13882.5|13911|13910.3|13880|13879.3|3752
1685696400000|2023-06-02 09:00:00|13883.1|13882.4|13877.4|13876.7|13894|13893.3|13874.7|13874|3364
1685700000000|2023-06-02 10:00:00|13877.5|13876.8|13889.6|13888.9|13890.5|13889.8|13875.7|13875|2941
1685703600000|2023-06-02 11:00:00|13889.5|13888.8|13893.6|13892.9|13898.6|13897.9|13886.7|13886|3179
1685707200000|2023-06-02 12:00:00|13893.5|13892.8|13925.3|13924.6|13950.5|13944.5|13874.4|13872.5|10905
1685710800000|2023-06-02 13:00:00|13925.2|13924.5|13941.7|13940.7|13949.5|13948.8|13897.4|13896.7|8971
1685714400000|2023-06-02 14:00:00|13941.6|13940.6|13965.8|13965.1|13969.4|13968.7|13926.8|13926.1|7049
1685718000000|2023-06-02 15:00:00|13965.9|13965.2|13976.5|13975.8|13982.1|13981.4|13959.1|13958.4|4253
1685721600000|2023-06-02 16:00:00|13976.6|13975.9|13989.6|13988.9|13991.1|13990.4|13975|13974.3|3216
1685725200000|2023-06-02 17:00:00|13989.7|13989|13999.6|13998.9|14000.1|13999.4|13986.7|13986|2294
1685728800000|2023-06-02 18:00:00|13999.7|13999|13993.1|13992.4|14007.5|14006.8|13989.8|13989.1|2486
1685732400000|2023-06-02 19:00:00|13992.9|13992.2|13998|13997.3|13999.2|13998.5|13991.1|13990.4|1592
1685736000000|2023-06-02 20:00:00|13998.1|13997.4|14000.1|13993.4|14000.4|13997.9|13994|13992.1|2066
1685908800000|2023-06-04 20:00:00|13999|13992|14005.2|13993.7|14006.8|13995.4|13999|13987.4|39
1685912400000|2023-06-04 21:00:00|14004.2|13993.9|14000.4|13993.7|14004.9|13996.7|14000.2|13993.3|351
1685916000000|2023-06-04 22:00:00|14000.6|13993.9|14007.5|14006|14011.5|14008.7|13999.9|13993.2|2087
1685919600000|2023-06-04 23:00:00|14007.4|14005.9|14022.1|14021.1|14025.1|14024.1|14007.2|14005.9|2201
1685923200000|2023-06-05 00:00:00|14022.3|14021.3|14011.6|14010.9|14027|14026.3|14009|14008.3|3502
1685926800000|2023-06-05 01:00:00|14011.5|14010.8|14013.8|14013.1|14017.8|14017.1|14003.1|14002.1|3560
1685930400000|2023-06-05 02:00:00|14013.9|14013.2|14012|14011|14024.4|14023.7|14009.9|14009.2|2354
1685934000000|2023-06-05 03:00:00|14011.9|14010.9|14004.7|14004|14012.6|14011.6|13999.8|13999.1|2368
1685937600000|2023-06-05 04:00:00|14004.9|14004.2|14008.8|14008.1|14014.8|14014.1|14004.4|14003.7|2052
1685941200000|2023-06-05 05:00:00|14009|14008.3|14007.9|14007.2|14013.6|14012.9|13999.2|13998.5|2172
1685944800000|2023-06-05 06:00:00|14007.8|14007.1|14034.6|14033.9|14036.1|14035.4|14007.8|14007.1|3849
1685948400000|2023-06-05 07:00:00|14034.7|14034|14041.4|14040.7|14045.4|14044.7|14033.9|14033.2|4812
1685952000000|2023-06-05 08:00:00|14041.7|14041|14026.8|14025.8|14045.7|14045|14020.2|14019.4|3990
1685955600000|2023-06-05 09:00:00|14026.6|14025.9|14027.4|14026.4|14035.5|14034.8|14022.5|14021.5|3157
1685959200000|2023-06-05 10:00:00|14027.5|14026.5|14028.3|14027.3|14039.5|14038.5|14025|14024.1|2452
1685962800000|2023-06-05 11:00:00|14028.5|14027.8|14027.1|14026.4|14038.5|14037.5|14023.6|14022.6|2665
1685966400000|2023-06-05 12:00:00|14027.2|14026.5|14017.3|14016.3|14030.7|14029.7|14012.9|14011.9|3546
1685970000000|2023-06-05 13:00:00|14017.5|14016.5|14004.4|13998.4|14021.6|14020.6|13994.7|13993.7|5364
1685973600000|2023-06-05 14:00:00|14002.6|13996.6|13966.8|13966.1|14002.6|13996.6|13925.6|13924.6|10665
1685977200000|2023-06-05 15:00:00|13966.9|13966.2|13965.1|13964.1|13978.3|13977.3|13960|13959.3|4329
1685980800000|2023-06-05 16:00:00|13965|13964|13971.7|13971|13975.7|13975|13951|13950|2674
1685984400000|2023-06-05 17:00:00|13971.5|13970.8|13975.9|13975.2|13982|13981|13969.7|13969|2198
1685988000000|2023-06-05 18:00:00|13976|13975.3|13962.9|13962.2|13977|13976.3|13955.1|13954.3|2616
1685991600000|2023-06-05 19:00:00|13962.8|13962.1|13955.6|13954.9|13964.7|13964|13948.5|13947.8|2454
1685995200000|2023-06-05 20:00:00|13955.7|13954.7|13960.8|13955.9|13961.8|13960.4|13952.8|13951.8|2040
1685998800000|2023-06-05 21:00:00|13960.9|13955|13958.5|13951.8|13965.9|13959.2|13953.3|13946.6|482
1686002400000|2023-06-05 22:00:00|13958.1|13951.4|13945.8|13944.8|13961|13959.1|13945.7|13944.4|2429
1686006000000|2023-06-05 23:00:00|13945.7|13944.7|13942.2|13941.2|13948.7|13947.7|13933|13932|1959
1686009600000|2023-06-06 00:00:00|13942.3|13941.3|13957.3|13956.3|13958.2|13957.2|13938.6|13937.6|2538
1686013200000|2023-06-06 01:00:00|13956.6|13955.9|13959.1|13958.1|13966.3|13965.3|13953.6|13952.7|2251
1686016800000|2023-06-06 02:00:00|13959|13958|13954.8|13953.8|13959.8|13958.9|13951.1|13950.1|1973
1686020400000|2023-06-06 03:00:00|13954.9|13953.9|13955.5|13954.5|13955.8|13954.8|13946.7|13945.7|1519
1686024000000|2023-06-06 04:00:00|13955.4|13954.4|13945.7|13944.7|13964.2|13963.2|13943.8|13942.8|2581
1686027600000|2023-06-06 05:00:00|13945.6|13944.6|13949.8|13948.8|13952.8|13951.8|13934.7|13933.7|2687
1686031200000|2023-06-06 06:00:00|13949.9|13948.9|13933|13932|13950.7|13949.7|13928.3|13927.3|4098
1686034800000|2023-06-06 07:00:00|13933.1|13932.1|13931|13930|13939.7|13938.7|13910.2|13909.2|6261
1686038400000|2023-06-06 08:00:00|13931.1|13930.1|13921.7|13920.7|13933.1|13932.1|13913|13912|5288
1686042000000|2023-06-06 09:00:00|13921.6|13920.6|13934.5|13933.5|13939.1|13938.1|13915.8|13914.8|3824
1686045600000|2023-06-06 10:00:00|13934.6|13933.6|13944.8|13943.8|13946.8|13946|13930.2|13929.2|3004
1686049200000|2023-06-06 11:00:00|13944.9|13943.9|13960|13959|13962.5|13961.8|13943.7|13942.7|2860
1686052800000|2023-06-06 12:00:00|13960.1|13959.1|13978.4|13977.4|13990.1|13989.3|13953.7|13953|4242
1686056400000|2023-06-06 13:00:00|13978.3|13977.3|13992.8|13992.1|13995.9|13994.9|13963.7|13962.7|5173
1686060000000|2023-06-06 14:00:00|13992.7|13992|13975.6|13974.9|13999.9|13999.1|13975.3|13974.6|4781
1686063600000|2023-06-06 15:00:00|13975.5|13974.8|13967.5|13966.8|13984.7|13984|13960.6|13959.9|3903
1686067200000|2023-06-06 16:00:00|13967.7|13967|13966.7|13966|13972.9|13972.2|13957.9|13957.1|2543
1686070800000|2023-06-06 17:00:00|13966.9|13966.2|13971.8|13971.1|13976.1|13975.4|13964.9|13964.1|2201
1686074400000|2023-06-06 18:00:00|13971.9|13971.2|13966|13965.3|13972.1|13971.4|13963|13962.3|1839
1686078000000|2023-06-06 19:00:00|13966.1|13965.4|13968.7|13968|13969.9|13969.2|13962.9|13962.2|1689
1686081600000|2023-06-06 20:00:00|13968.6|13967.9|13966.1|13961|13969.6|13968.6|13964.7|13961|1260
1686085200000|2023-06-06 21:00:00|13968.1|13961.4|13966.9|13962|13971|13964.3|13964.3|13957.6|422
1686088800000|2023-06-06 22:00:00|13967.2|13960.6|13959.9|13958.3|13967.2|13963.3|13956.4|13954.8|1741
1686092400000|2023-06-06 23:00:00|13960.1|13958.4|13953|13952|13963.1|13962.1|13952.7|13951.9|1052
1686096000000|2023-06-07 00:00:00|13953.1|13952.1|13938.5|13937.5|13956.9|13955.9|13938.4|13937.4|2805
1686099600000|2023-06-07 01:00:00|13938.3|13937.3|13933.7|13932.7|13938.8|13937.8|13918.8|13918.1|3830
1686103200000|2023-06-07 02:00:00|13933.6|13932.6|13919.7|13918.7|13937|13936|13919|13918|2226
1686106800000|2023-06-07 03:00:00|13919.8|13918.8|13931.3|13930.3|13932.1|13931.1|13917.6|13916.6|2261
1686110400000|2023-06-07 04:00:00|13931.2|13930.2|13926|13925|13931.9|13930.9|13915.9|13914.9|1749
1686114000000|2023-06-07 05:00:00|13926.1|13925.1|13918.2|13917.2|13934.8|13933.8|13917.4|13916.1|2047
1686117600000|2023-06-07 06:00:00|13918.3|13917.3|13925.4|13924.4|13934.7|13933.7|13913.4|13912.4|3156
1686121200000|2023-06-07 07:00:00|13925.3|13924.3|13944.5|13943.5|13947.8|13947|13920.2|13919.2|4190
1686124800000|2023-06-07 08:00:00|13944.4|13943.4|13937.1|13936.1|13950.2|13949.2|13936.7|13935.7|3302
1686128400000|2023-06-07 09:00:00|13937.2|13936.2|13928.2|13927.2|13941.1|13940.1|13926|13925|2772
1686132000000|2023-06-07 10:00:00|13928.1|13927.1|13938.4|13937.4|13941.5|13940.5|13925.3|13924.3|2945
1686135600000|2023-06-07 11:00:00|13938.5|13937.5|13937.8|13936.8|13939.9|13939.1|13925.3|13924.6|3101
1686139200000|2023-06-07 12:00:00|13938|13937|13955.8|13955.1|13963.4|13962.7|13937.4|13936.4|4299
1686142800000|2023-06-07 13:00:00|13955.7|13954.8|13905.7|13904.7|13960.8|13959.8|13903.1|13902.1|5573
1686146400000|2023-06-07 14:00:00|13905.3|13904.3|13973.2|13972.2|13973.8|13972.8|13904|13903|8916
1686150000000|2023-06-07 15:00:00|13973.4|13972.4|13998.6|13997.6|14005.4|14004.7|13972.8|13971.8|5439
1686153600000|2023-06-07 16:00:00|13998.7|13997.7|14019.4|14018.4|14020.6|14019.9|13995.9|13995.2|3184
1686157200000|2023-06-07 17:00:00|14019.1|14018.1|14010.5|14009.8|14023.6|14022.9|14007.7|14006.7|3013
1686160800000|2023-06-07 18:00:00|14010|14009.3|14012.8|14011.8|14019|14018.1|14008.6|14007.7|2578
1686164400000|2023-06-07 19:00:00|14012.5|14011.5|14024.4|14023.7|14024.9|14024.2|14006.6|14005.6|2490
1686168000000|2023-06-07 20:00:00|14024.7|14024|14017.6|14010.9|14025.2|14024.4|14014.3|14010.5|1903
1686171600000|2023-06-07 21:00:00|14016.9|14010.2|14016|14009.3|14018.2|14011.5|14006.7|14000|600
1686175200000|2023-06-07 22:00:00|14016.5|14009.8|14002.3|14000.6|14025.4|14021.2|14000.4|13999|3114
1686178800000|2023-06-07 23:00:00|14002.2|14000.5|13992.2|13991.2|14007|14006|13986.9|13985.9|2086
1686182400000|2023-06-08 00:00:00|13991.7|13990.7|13993.7|13992.7|14003.4|14002.4|13985.3|13984.3|3332
1686186000000|2023-06-08 01:00:00|13993.6|13992.6|13992.4|13991.4|14010.1|14009.1|13990.7|13989.7|2621
1686189600000|2023-06-08 02:00:00|13992|13991|13987.8|13986.8|13997.8|13996.8|13986|13985.2|1851
1686193200000|2023-06-08 03:00:00|13987.9|13986.9|13981.3|13980.3|13990.9|13989.9|13979.3|13978.5|2086
1686196800000|2023-06-08 04:00:00|13981.4|13980.4|13973.6|13972.6|13983.2|13982.2|13971.2|13970.2|1856
1686200400000|2023-06-08 05:00:00|13973.7|13972.7|13983.6|13982.6|13985|13984|13967.1|13966.1|2465
1686204000000|2023-06-08 06:00:00|13983.8|13982.8|13987.6|13986.6|13996|13995|13979.5|13978.8|3505
1686207600000|2023-06-08 07:00:00|13988|13987|13972.8|13972.1|13996.9|13995.9|13972.5|13971.7|4463
1686211200000|2023-06-08 08:00:00|13973.1|13972.5|13973.9|13972.9|13980.7|13979.7|13962.8|13962|3911
1686214800000|2023-06-08 09:00:00|13974.2|13973.2|13981.2|13980.2|13983.6|13982.9|13972.1|13971.3|2830
1686218400000|2023-06-08 10:00:00|13980.7|13979.7|13979.8|13978.8|13982|13981|13970.5|13969.5|2434
1686222000000|2023-06-08 11:00:00|13979.7|13978.7|13969.7|13968.7|13985.4|13984.4|13964.9|13964.2|2727
1686225600000|2023-06-08 12:00:00|13969.8|13968.8|13942.2|13941.5|13975.5|13974.8|13922.8|13921.8|7524
1686229200000|2023-06-08 13:00:00|13942.1|13941.4|13901.6|13900.9|13948.1|13947.2|13894.3|13893.3|8161
1686232800000|2023-06-08 14:00:00|13900.9|13900.2|13898.6|13897.9|13918.2|13917.4|13888.8|13887.7|6770
1686236400000|2023-06-08 15:00:00|13898.7|13898|13884.4|13883.7|13907.4|13906.4|13881.3|13880.6|5032
1686240000000|2023-06-08 16:00:00|13884.3|13883.6|13891.8|13891.1|13899.1|13898.4|13884.1|13883.3|3311
1686243600000|2023-06-08 17:00:00|13892|13891.3|13894.4|13893.7|13898.5|13897.8|13890|13889.3|2244
1686247200000|2023-06-08 18:00:00|13894.5|13893.8|13894.2|13893.5|13899.7|13898.9|13893|13892|1800
1686250800000|2023-06-08 19:00:00|13894.3|13893.6|13892.1|13891.4|13901.1|13900.3|13892.1|13891.4|2295
1686254400000|2023-06-08 20:00:00|13892.2|13891.5|13894.4|13890.7|13894.4|13892.7|13888.7|13887.7|1306
1686258000000|2023-06-08 21:00:00|13894.6|13890|13892.7|13887.2|13894.6|13890|13891.4|13884.7|447
1686261600000|2023-06-08 22:00:00|13892.9|13886.2|13888.2|13887.2|13896.7|13892.3|13888.2|13885.9|1250
1686265200000|2023-06-08 23:00:00|13887.9|13886.9|13889|13888|13889.1|13888.1|13876.7|13875.7|1249
1686268800000|2023-06-09 00:00:00|13889.1|13888.1|13903.7|13902.7|13908.5|13907.5|13887.1|13886.1|3611
1686272400000|2023-06-09 01:00:00|13903.6|13902.6|13922.9|13921.9|13926.2|13925.2|13900.8|13899.8|3097
1686276000000|2023-06-09 02:00:00|13923|13922|13930|13929|13930.2|13929.5|13920.8|13919.8|1827
1686279600000|2023-06-09 03:00:00|13929.4|13928.7|13927.5|13926.8|13930.4|13929.5|13922.5|13921.5|2131
1686283200000|2023-06-09 04:00:00|13927.4|13926.7|13927.7|13926.7|13933|13932|13922.4|13921.7|1602
1686286800000|2023-06-09 05:00:00|13927.6|13926.6|13931.4|13930.4|13939|13938.2|13924.2|13923.2|2281
1686290400000|2023-06-09 06:00:00|13931.5|13930.5|13942.3|13941.3|13945.6|13944.6|13929.2|13928.2|3034
1686294000000|2023-06-09 07:00:00|13942.2|13941.2|13956.9|13955.9|13960.9|13959.9|13941.6|13940.6|5069
1686297600000|2023-06-09 08:00:00|13956.8|13955.8|13966.5|13965.5|13973.1|13972.1|13953.6|13952.9|3719
1686301200000|2023-06-09 09:00:00|13966.4|13965.4|13965.3|13964.3|13966.6|13965.6|13955.9|13954.9|2564
1686304800000|2023-06-09 10:00:00|13965.4|13964.4|13953.7|13952.7|13965.5|13964.5|13953.6|13952.6|2780
1686308400000|2023-06-09 11:00:00|13953.5|13952.5|13939|13938|13957.7|13956.7|13937.1|13936.1|2988
1686312000000|2023-06-09 12:00:00|13939.1|13938.1|13930|13929.3|13943.3|13942.6|13903.7|13902.7|6169
1686315600000|2023-06-09 13:00:00|13929.9|13929.2|13951.1|13950.1|13960|13959.3|13917.1|13916.1|5656
1686319200000|2023-06-09 14:00:00|13951.2|13950.2|13938.9|13938.2|13956.5|13955.6|13930.9|13930.2|5341
1686322800000|2023-06-09 15:00:00|13938.8|13938.1|13936.1|13935.4|13940.2|13939.2|13924.2|13923.5|4114
1686326400000|2023-06-09 16:00:00|13936.2|13935.5|13936.5|13935.5|13940.8|13939.8|13928.3|13927.6|2760
1686330000000|2023-06-09 17:00:00|13936.3|13935.6|13932.9|13932.2|13937.1|13936.4|13929.7|13928.8|1668
1686333600000|2023-06-09 18:00:00|13932.8|13932.1|13940.4|13939.7|13941.7|13941|13929.3|13928.3|1557
1686337200000|2023-06-09 19:00:00|13940.2|13939.5|13944.7|13943.7|13948.3|13947.6|13938.2|13937.5|1894
1686340800000|2023-06-09 20:00:00|13943.5|13942.5|13938.9|13932.2|13944.6|13943.6|13937|13932.2|1783
1686513600000|2023-06-11 20:00:00|13946|13934|13945.8|13933.1|13946.4|13934.4|13945.4|13933.1|6
1686517200000|2023-06-11 21:00:00|13946.4|13933.7|13945.3|13938.6|13951|13944.3|13937.4|13926.9|475
1686520800000|2023-06-11 22:00:00|13945.1|13938.4|13943.2|13941.7|13953.6|13946.9|13941.5|13935.1|2392
1686524400000|2023-06-11 23:00:00|13943.3|13942.1|13938|13937|13945.1|13943.9|13934.9|13933.9|1516
1686528000000|2023-06-12 00:00:00|13937.8|13936.8|13941.1|13940.4|13941.2|13940.4|13927.3|13926.3|2619
1686531600000|2023-06-12 01:00:00|13941.2|13940.5|13955.1|13954.1|13958.3|13957.3|13937.5|13936.8|2956
1686535200000|2023-06-12 02:00:00|13955.2|13954.2|13954.6|13953.6|13965|13964|13952.2|13951.3|2234
1686538800000|2023-06-12 03:00:00|13954.8|13953.8|13943.8|13943.1|13955.9|13955.1|13940.9|13939.9|1940
1686542400000|2023-06-12 04:00:00|13943.9|13943.2|13946.8|13946.1|13948.2|13947.2|13935.8|13934.8|2147
1686546000000|2023-06-12 05:00:00|13946.7|13946|13952.8|13951.8|13954.3|13953.3|13938.6|13937.6|2215
1686549600000|2023-06-12 06:00:00|13952.6|13951.9|13950.1|13949.4|13957.2|13956.5|13945|13944|2807
1686553200000|2023-06-12 07:00:00|13950.8|13950.1|13951.4|13950.4|13963.5|13962.6|13946.5|13945.8|4957
1686556800000|2023-06-12 08:00:00|13951.8|13950.8|13921.1|13920.1|13954.1|13953.1|13916.6|13915.6|4621
1686560400000|2023-06-12 09:00:00|13920.8|13919.8|13924.8|13923.8|13929.8|13928.8|13918.2|13917.2|3309
1686564000000|2023-06-12 10:00:00|13924.7|13923.7|13920|13919|13925|13924|13907|13906|3871
1686567600000|2023-06-12 11:00:00|13919.9|13918.9|13938.7|13938|13941.7|13940.7|13918.1|13917.1|3143
1686571200000|2023-06-12 12:00:00|13938.6|13937.9|13921|13920|13940|13939.2|13909.4|13908.7|4988
1686574800000|2023-06-12 13:00:00|13921.1|13920.1|13966.6|13965.6|13974.7|13974|13919.1|13918.1|5904
1686578400000|2023-06-12 14:00:00|13966.7|13965.7|13962.6|13961.6|13972.5|13971.6|13953.6|13952.9|6398
1686582000000|2023-06-12 15:00:00|13962.8|13961.8|13972.5|13971.8|13973.6|13972.6|13950.9|13949.9|4344
1686585600000|2023-06-12 16:00:00|13972.6|13971.9|13972.3|13971.3|13976.3|13975.6|13966|13965.3|2886
1686589200000|2023-06-12 17:00:00|13972.2|13971.2|13964.2|13963.2|13977.3|13976.3|13957.9|13957.2|2390
1686592800000|2023-06-12 18:00:00|13964.3|13963.3|13960.9|13960.2|13966.7|13965.7|13956.3|13955.4|1901
1686596400000|2023-06-12 19:00:00|13960.5|13959.8|13957.4|13956.4|13964.3|13963.6|13954.9|13954.1|2494
1686600000000|2023-06-12 20:00:00|13956.8|13956.1|13962.7|13958.3|13963.5|13960.3|13953.9|13952.9|1569
1686603600000|2023-06-12 21:00:00|13964.6|13957.9|13962.6|13957.2|13968.1|13961.4|13961.6|13955.4|395
1686607200000|2023-06-12 22:00:00|13962.5|13956.6|13956.7|13954.9|13963.3|13959|13954.4|13953|1403
1686610800000|2023-06-12 23:00:00|13956.6|13955|13946.5|13945.5|13956.9|13955.6|13942.6|13941.6|1171
1686614400000|2023-06-13 00:00:00|13946.6|13945.6|13964.9|13964.2|13967.1|13966.1|13940.8|13939.8|3211
1686618000000|2023-06-13 01:00:00|13964.8|13964.1|13954.9|13953.9|13966.8|13965.8|13951.4|13950.4|3066
1686621600000|2023-06-13 02:00:00|13955|13954|13944|13943|13956.7|13955.7|13942|13941|2039
1686625200000|2023-06-13 03:00:00|13944.1|13943.1|13940.1|13939.1|13944.4|13943.4|13933.2|13932.5|1775
1686628800000|2023-06-13 04:00:00|13940|13939|13949.9|13948.9|13952.1|13951.2|13939.2|13938.2|1773
1686632400000|2023-06-13 05:00:00|13949.8|13948.8|13948.5|13947.5|13957|13956|13938.8|13937.8|2280
1686636000000|2023-06-13 06:00:00|13948.6|13947.6|13962.4|13961.4|13965|13964.3|13943.5|13942.5|4168
1686639600000|2023-06-13 07:00:00|13962.6|13961.6|13949.8|13948.8|13962.6|13961.6|13947.3|13946.5|4852
1686643200000|2023-06-13 08:00:00|13949.4|13948.4|13952.1|13951.1|13963.5|13962.5|13949.4|13948.4|3597
1686646800000|2023-06-13 09:00:00|13952.3|13951.3|13954.6|13953.9|13959.6|13958.6|13948.3|13947.6|3175
1686650400000|2023-06-13 10:00:00|13954.5|13953.8|13955|13954.3|13957.9|13956.9|13950.6|13949.6|2309
1686654000000|2023-06-13 11:00:00|13954.1|13953.4|13952.3|13951.3|13964.2|13963.3|13948.1|13947.1|3021
1686657600000|2023-06-13 12:00:00|13953|13952.3|13916.2|13915|14002.8|13996.8|13907|13903.2|12740
1686661200000|2023-06-13 13:00:00|13916.1|13914.9|13976.4|13975.4|13977.5|13976.5|13901.7|13900.7|12847
1686664800000|2023-06-13 14:00:00|13976|13975|13982.1|13981.1|13995.2|13994.1|13967.3|13966.3|10074
1686668400000|2023-06-13 15:00:00|13982|13981|14000.8|13999.6|14011.8|14010.6|13977.9|13976.8|7924
1686672000000|2023-06-13 16:00:00|14000.9|13999.5|13990.2|13989.2|14001.8|14000.6|13987.6|13986.4|4708
1686675600000|2023-06-13 17:00:00|13990.6|13989.6|14018.2|14017.2|14020.9|14019.9|13984.6|13983.4|4649
1686679200000|2023-06-13 18:00:00|14018.3|14017.3|14028.8|14028.1|14030.1|14029.4|14016.5|14015.5|3508
1686682800000|2023-06-13 19:00:00|14028.6|14027.9|14021.4|14020.7|14031.1|14030.1|14019.6|14018.8|2520
1686686400000|2023-06-13 20:00:00|14021.2|14020.5|14024.4|14019.4|14026|14024.7|14015.8|14014.8|1497
1686690000000|2023-06-13 21:00:00|14024.8|14018.9|14024.1|14017.7|14025.4|14019.2|14023|14016.3|501
1686693600000|2023-06-13 22:00:00|14024|14017.3|14017.3|14016.3|14030.6|14026.6|14013.5|14012|1582
1686697200000|2023-06-13 23:00:00|14017.6|14016.1|14015.6|14014.6|14023.4|14022.7|14015.3|14014.3|931
1686700800000|2023-06-14 00:00:00|14014.6|14013.6|14004|14003|14019.5|14018.5|14001.2|14000.4|3002
1686704400000|2023-06-14 01:00:00|14003.9|14002.9|14006.1|14005.1|14011.3|14010.3|13994.4|13993.4|2590
1686708000000|2023-06-14 02:00:00|14006.2|14005.2|14006.6|14005.9|14011.2|14010.5|14004.5|14003.6|2292
1686711600000|2023-06-14 03:00:00|14007.9|14006.9|14001.3|14000.3|14009|14008|13994.7|13993.8|1548
1686715200000|2023-06-14 04:00:00|14001.4|14000.4|14011.2|14010.2|14011.7|14010.7|14000.7|13999.7|1496
1686718800000|2023-06-14 05:00:00|14011.3|14010.3|14012|14011|14017.1|14016.1|14003.8|14002.9|2249
1686722400000|2023-06-14 06:00:00|14012.1|14011.1|14015.7|14014.7|14019.3|14018.6|14006.5|14005.8|3201
1686726000000|2023-06-14 07:00:00|14015.9|14014.9|13999.2|13998.2|14020.8|14020|13989.2|13988.5|4683
1686729600000|2023-06-14 08:00:00|13999.3|13998.3|13998.2|13997.2|13999.4|13998.4|13988.6|13987.6|3482
1686733200000|2023-06-14 09:00:00|13998.1|13997.1|13988.7|13987.7|13999.8|13998.8|13985.8|13984.9|3026
1686736800000|2023-06-14 10:00:00|13989|13988|14001.2|14000.2|14006.2|14005.2|13989|13988|3076
1686740400000|2023-06-14 11:00:00|14001.1|14000.1|13998.3|13997.6|14005.2|14004.5|13991.9|13991.2|3007
1686744000000|2023-06-14 12:00:00|13998.2|13997.5|13969.9|13968.9|14000.4|13997.7|13963.3|13961.4|7307
1686747600000|2023-06-14 13:00:00|13970.1|13969.1|13952.5|13951.5|13975.9|13975.2|13941|13940|6098
1686751200000|2023-06-14 14:00:00|13952.6|13951.6|13941.2|13940.5|13956.5|13955.5|13931.8|13931.1|4784
1686754800000|2023-06-14 15:00:00|13941.3|13940.6|13934.2|13933.5|13948.2|13947.2|13928.8|13927.8|3529
1686758400000|2023-06-14 16:00:00|13934.1|13933.4|13936.3|13935.6|13940.6|13939.8|13932.2|13931.5|2635
1686762000000|2023-06-14 17:00:00|13936.2|13935.5|13948|13942|13949.8|13944.1|13934|13933.3|3179
1686765600000|2023-06-14 18:00:00|13948.5|13942.5|13971.6|13970.6|14018.3|14016.8|13947.5|13941.5|17374
1686769200000|2023-06-14 19:00:00|13971.5|13970.5|13995.2|13994.2|14001|14000|13961.7|13960.7|8048
1686772800000|2023-06-14 20:00:00|13995.5|13994.5|14012.8|14006.1|14014.7|14011.6|13991|13989.8|3588
1686776400000|2023-06-14 21:00:00|14012.5|14005.8|14008|14001.3|14012.5|14005.8|14004.1|13997.5|571
1686780000000|2023-06-14 22:00:00|14007.5|14000.9|14003.5|14002.5|14012.6|14009.9|13998.9|13997.3|2446
1686783600000|2023-06-14 23:00:00|14004.3|14003.3|13997.5|13996.5|14009.2|14008.2|13995.9|13994.9|2286
1686787200000|2023-06-15 00:00:00|13997.4|13996.4|14036.9|14035.9|14039.1|14038.1|13994.8|13993.8|3726
1686790800000|2023-06-15 01:00:00|14036.8|14035.8|14101.8|14100.1|14105.5|14103.5|14036.5|14035.2|5904
1686794400000|2023-06-15 02:00:00|14102.2|14100.7|14105.5|14104.5|14109.6|14107.9|14080.8|14079.6|5884
1686798000000|2023-06-15 03:00:00|14105.6|14104.6|14108.3|14107.3|14109.2|14108.3|14095.3|14094.3|3196
1686801600000|2023-06-15 04:00:00|14108.1|14107.1|14127.7|14126.7|14133.4|14132.4|14107.7|14106.7|3681
1686805200000|2023-06-15 05:00:00|14127.8|14126.8|14121.8|14120.8|14143.6|14142.6|14113.1|14112.1|4388
1686808800000|2023-06-15 06:00:00|14121.9|14120.9|14131.4|14130.4|14141.6|14140.6|14116.1|14115.1|5119
1686812400000|2023-06-15 07:00:00|14131|14130|14127.7|14126.7|14150.8|14149.8|14125.3|14124.3|5664
1686816000000|2023-06-15 08:00:00|14128.3|14127.3|14127.6|14126.6|14135.7|14134.8|14114.3|14113.4|4141
1686819600000|2023-06-15 09:00:00|14127.5|14126.5|14102.1|14101.1|14128.3|14127.3|14085.9|14084.3|5467
1686823200000|2023-06-15 10:00:00|14102|14101|14115.6|14114.6|14119.9|14118.9|14100.7|14099.7|4023
1686826800000|2023-06-15 11:00:00|14115.7|14114.7|14125.5|14124.5|14125.5|14124.7|14108.9|14108|3179
1686830400000|2023-06-15 12:00:00|14125.3|14124.3|14071.2|14070.2|14132|14129.6|14066.3|14065.3|11258
1686834000000|2023-06-15 13:00:00|14071.3|14070.3|14043|14042|14075.7|14074.7|14034.8|14033.8|10387
1686837600000|2023-06-15 14:00:00|14042.8|14042.1|14045.6|14044.9|14052.6|14051.6|14015.9|14015.2|7102
1686841200000|2023-06-15 15:00:00|14045.9|14045.2|14050.1|14049.1|14066.6|14065.6|14042.7|14041.9|5160
1686844800000|2023-06-15 16:00:00|14050|14049|14032.2|14031.5|14050.3|14049.3|14028.4|14027.7|3005
1686848400000|2023-06-15 17:00:00|14032.6|14031.9|14034|14033.3|14038.3|14037.3|14023.7|14023|2311
1686852000000|2023-06-15 18:00:00|14033.9|14033.2|14034|14033.3|14035.5|14034.8|14026.7|14026|2072
1686855600000|2023-06-15 19:00:00|14034.1|14033.4|14027.1|14026.1|14035.4|14034.6|14023.2|14022.2|2492
1686859200000|2023-06-15 20:00:00|14027.2|14026.2|14033.2|14026.5|14033.8|14029.5|14023.5|14022.6|1358
1686862800000|2023-06-15 21:00:00|14033.3|14026.6|14031.5|14024.9|14036.1|14029.4|14030.4|14023.7|839
1686866400000|2023-06-15 22:00:00|14031.4|14024.7|14014.1|14013.1|14031.4|14024.7|14013.9|14012.9|1697
1686870000000|2023-06-15 23:00:00|14013.9|14012.9|14027.1|14026.1|14027.8|14026.8|14009.3|14008.3|1641
1686873600000|2023-06-16 00:00:00|14027.2|14026.2|14016.2|14015.2|14029.6|14028.6|14000.7|13999.7|3755
1686877200000|2023-06-16 01:00:00|14016|14015|13996.8|13995.8|14017.7|14016.7|13985.9|13984.9|3603
1686880800000|2023-06-16 02:00:00|13996.7|13995.7|14069.7|14067.7|14078.6|14077|13990.4|13989.4|6940
1686884400000|2023-06-16 03:00:00|14069.5|14067.8|14053.3|14052.3|14070.9|14068.9|14023.4|14021.7|6970
1686888000000|2023-06-16 04:00:00|14053.4|14052.4|14063.3|14062.3|14074.2|14073.2|14047.4|14046.3|3444
1686891600000|2023-06-16 05:00:00|14062.5|14061.5|14072.1|14071.1|14081.3|14080.3|14062.4|14061.4|3452
1686895200000|2023-06-16 06:00:00|14071.2|14070.2|14098.1|14097.1|14098.5|14097.5|14065.1|14064.1|6884
1686898800000|2023-06-16 07:00:00|14098.2|14097.2|14114.7|14113.7|14141.4|14139.9|14083.6|14082.6|8863
1686902400000|2023-06-16 08:00:00|14114.6|14113.6|14104.1|14103.1|14134.3|14133.3|14094.7|14093.7|6728
1686906000000|2023-06-16 09:00:00|14104|14103|14096.4|14095.4|14107.5|14106.5|14088|14086.8|4932
1686909600000|2023-06-16 10:00:00|14096.3|14095.3|14094.2|14093.2|14103.6|14102.6|14079.7|14078.7|4030
1686913200000|2023-06-16 11:00:00|14093.9|14092.9|14097.7|14096.7|14104.7|14103.7|14082.2|14081.2|4367
1686916800000|2023-06-16 12:00:00|14097.5|14096.5|14129.7|14128.7|14132|14131.3|14093.7|14093|6072
1686920400000|2023-06-16 13:00:00|14129.8|14128.8|14129.5|14123.5|14144.5|14143.8|14120|14119.3|7268
1686924000000|2023-06-16 14:00:00|14129.2|14123.2|14150.3|14149.3|14157.7|14157|14093.2|14089.9|10808
1686927600000|2023-06-16 15:00:00|14150.4|14149.4|14183.1|14182.1|14188.1|14187.1|14140.5|14139.5|5693
1686931200000|2023-06-16 16:00:00|14183.2|14182.2|14186|14185|14187.4|14186.4|14176.4|14175.4|3322
1686934800000|2023-06-16 17:00:00|14186.1|14185.1|14179.2|14178.2|14186.4|14185.6|14167.3|14166.3|2391
1686938400000|2023-06-16 18:00:00|14178.9|14177.9|14179.9|14178.9|14189.2|14188.4|14177|14176|2267
1686942000000|2023-06-16 19:00:00|14180.1|14179.1|14185|14184|14187.1|14186.1|14176.8|14175.8|2522
1686945600000|2023-06-16 20:00:00|14185.3|14184.3|14185.8|14179.1|14192.5|14190.6|14181.6|14174.9|2577
1687118400000|2023-06-18 20:00:00|14186.8|14174.8|14181.6|14168.9|14186.8|14175.4|14179.1|14167.1|74
1687122000000|2023-06-18 21:00:00|14181.4|14168.7|14184.4|14177.7|14187.8|14181.1|14178.4|14165.9|688
1687125600000|2023-06-18 22:00:00|14184.5|14177.8|14187|14185.2|14194.7|14192.6|14181.5|14177.7|2990
1687129200000|2023-06-18 23:00:00|14186.9|14185|14187.1|14186.1|14196.1|14195.1|14186.7|14184.7|2571
1687132800000|2023-06-19 00:00:00|14187|14186|14195.9|14194.9|14197.7|14196.8|14177.9|14176.9|4153
1687136400000|2023-06-19 01:00:00|14196.1|14195.1|14189.2|14188.2|14196.2|14195.2|14181.4|14180.4|3183
1687140000000|2023-06-19 02:00:00|14189.3|14188.3|14185.7|14184.7|14195.6|14194.9|14181.6|14180.9|2517
1687143600000|2023-06-19 03:00:00|14185.8|14184.8|14153.8|14152.8|14187.8|14186.8|14152.2|14151.2|3726
1687147200000|2023-06-19 04:00:00|14153.9|14152.9|14150.2|14149.2|14171.6|14170.6|14144.8|14143.8|4024
1687150800000|2023-06-19 05:00:00|14150.1|14149.1|14166.1|14165.1|14166.9|14165.7|14146.7|14145.7|3564
1687154400000|2023-06-19 06:00:00|14166|14165|14167.4|14166.7|14171.8|14170.8|14159.9|14158.9|3541
1687158000000|2023-06-19 07:00:00|14167.5|14166.8|14185.2|14184.5|14195.4|14194.7|14164.7|14164|4184
1687161600000|2023-06-19 08:00:00|14184.8|14184.1|14187.3|14186.3|14187.7|14186.7|14176|14175|3374
1687165200000|2023-06-19 09:00:00|14187.4|14186.4|14198.7|14197.7|14199.8|14198.9|14186.9|14185.9|2905
1687168800000|2023-06-19 10:00:00|14198.4|14197.8|14186.3|14185.3|14200.7|14199.8|14181|14180|3296
1687172400000|2023-06-19 11:00:00|14186.2|14185.2|14185.3|14184.3|14198.3|14197.3|14181.3|14180.6|2616
1687176000000|2023-06-19 12:00:00|14185.2|14184.2|14187.7|14186.7|14193.3|14192.3|14178.2|14177.2|2928
1687179600000|2023-06-19 13:00:00|14187.5|14186.5|14175.3|14174.3|14190.1|14189.1|14174.5|14173.5|2961
1687183200000|2023-06-19 14:00:00|14175.1|14174.1|14183.4|14182.4|14188.1|14187.4|14166.6|14165.6|3172
1687186800000|2023-06-19 15:00:00|14183.3|14182.3|14191|14190|14191.9|14190.9|14182.2|14181.2|1565
1687190400000|2023-06-19 16:00:00|14191.1|14190.1|14193.8|14192.8|14196.4|14195.4|14189.8|14188.8|1185
1687194000000|2023-06-19 17:00:00|14193.5|14192.5|14194.9|14193.9|14195.2|14194|14191.2|14190.2|515
1687197600000|2023-06-19 18:00:00|14194.8|14193.8|14195.9|14194.9|14196|14195|14192.7|14191.9|294
1687201200000|2023-06-19 19:00:00|14196|14195|14197.6|14196.6|14199.2|14198.2|14194.9|14194.1|545
1687204800000|2023-06-19 20:00:00|14197.9|14196.4|14201.8|14195.1|14202|14198.7|14196.1|14194.8|945
1687208400000|2023-06-19 21:00:00|14201.7|14195|14196.9|14190.5|14201.9|14195.2|14194.2|14187.5|443
1687212000000|2023-06-19 22:00:00|14196.7|14190.4|14193.6|14191.8|14197.5|14193.7|14186.2|14182.3|2400
1687215600000|2023-06-19 23:00:00|14193.7|14191.7|14190.7|14189.7|14197.2|14196.2|14188.3|14187.3|1457
1687219200000|2023-06-20 00:00:00|14191.4|14190.4|14210.5|14209.5|14220.9|14219.9|14186.1|14185.1|6480
1687222800000|2023-06-20 01:00:00|14210.7|14209.7|14211.2|14210.2|14226|14225|14207.1|14206.1|5367
1687226400000|2023-06-20 02:00:00|14211|14210|14170.2|14169.2|14215|14213.8|14158.9|14157.9|7145
1687230000000|2023-06-20 03:00:00|14170.1|14169.1|14173.3|14172.3|14185.1|14184.1|14168.8|14167.8|3967
1687233600000|2023-06-20 04:00:00|14173.1|14172.1|14206.7|14205.7|14206.8|14206.1|14166.4|14165.4|3214
1687237200000|2023-06-20 05:00:00|14206.5|14205.5|14204.9|14203.9|14214.6|14213.9|14200|14199|4521
1687240800000|2023-06-20 06:00:00|14205.3|14204.3|14196.3|14195.3|14214.5|14213.5|14186.5|14185.5|5325
1687244400000|2023-06-20 07:00:00|14195.8|14194.8|14177.1|14176.1|14196.7|14195.7|14162.2|14161.2|7007
1687248000000|2023-06-20 08:00:00|14177.4|14176.4|14154.9|14153.9|14180.1|14179.1|14146.4|14145.5|5163
1687251600000|2023-06-20 09:00:00|14154.8|14153.8|14164.8|14164.1|14166.9|14165.9|14144|14143.1|4694
1687255200000|2023-06-20 10:00:00|14165|14164|14142.7|14141.7|14165|14164.3|14136.4|14135|3806
1687258800000|2023-06-20 11:00:00|14142.4|14141.4|14138.4|14137.4|14146.7|14145.9|14134.7|14133.9|3415
1687262400000|2023-06-20 12:00:00|14138.3|14137.3|14147.6|14146.6|14162.6|14161.6|14129.1|14128.1|6037
1687266000000|2023-06-20 13:00:00|14147.9|14146.9|14158.2|14157.5|14160.6|14159.9|14136.2|14135.5|6565
1687269600000|2023-06-20 14:00:00|14158.5|14157.4|14133.6|14132.9|14175.4|14174.7|14130.8|14130.1|6687
1687273200000|2023-06-20 15:00:00|14133.5|14132.8|14147.5|14146.8|14148|14147|14124.8|14124|4987
1687276800000|2023-06-20 16:00:00|14147|14146.3|14127.7|14127|14151.8|14150.8|14125.4|14124.7|3050
1687280400000|2023-06-20 17:00:00|14127.6|14126.9|14131.9|14131.2|14137.3|14136.6|14122|14121|2489
1687284000000|2023-06-20 18:00:00|14131.8|14131.1|14136.6|14135.9|14141.3|14140.3|14131.8|14131.1|1764
1687287600000|2023-06-20 19:00:00|14136.7|14136|14145.5|14144.5|14148|14147|14133.9|14133.2|1634
1687291200000|2023-06-20 20:00:00|14145.4|14144.4|14149.6|14142.9|14149.6|14146.8|14137.4|14136.4|1429
1687294800000|2023-06-20 21:00:00|14150.3|14143.6|14143.2|14136.5|14150.6|14143.9|14139.8|14133.5|617
1687298400000|2023-06-20 22:00:00|14142.8|14136.1|14135|14134|14143.1|14141.3|14133.7|14132.6|2391
1687302000000|2023-06-20 23:00:00|14135.3|14133.7|14134.7|14133.7|14142.9|14141.9|14128.9|14127.9|2485
1687305600000|2023-06-21 00:00:00|14134.4|14133.4|14170.4|14169.4|14170.6|14169.6|14134|14133|4352
1687309200000|2023-06-21 01:00:00|14170.5|14169.5|14160.7|14159.7|14174.3|14173.3|14153.1|14152.1|4107
1687312800000|2023-06-21 02:00:00|14160.5|14159.5|14162.6|14161.6|14166.2|14165.5|14152.2|14151.2|3341
1687316400000|2023-06-21 03:00:00|14162.5|14161.5|14164.2|14163.2|14166.3|14165.3|14158.4|14157.4|2490
1687320000000|2023-06-21 04:00:00|14164.4|14163.4|14178.9|14178.2|14178.9|14178.2|14162|14161.2|2723
1687323600000|2023-06-21 05:00:00|14179|14178.3|14173.3|14172.3|14186.6|14185.6|14171.2|14170.2|3185
1687327200000|2023-06-21 06:00:00|14173.4|14172.4|14198|14197|14204.4|14203.4|14173|14172|6584
1687330800000|2023-06-21 07:00:00|14198.4|14197.4|14209.5|14208.5|14211.2|14210.2|14187.2|14186.2|5591
1687334400000|2023-06-21 08:00:00|14209.4|14208.7|14199.6|14198.6|14217.5|14216.5|14194|14193|4894
1687338000000|2023-06-21 09:00:00|14199.5|14198.5|14193.4|14192.4|14203.7|14202.7|14186.4|14185.4|3785
1687341600000|2023-06-21 10:00:00|14192.9|14191.9|14181.9|14180.9|14198.7|14197.7|14174.9|14173.9|3851
1687345200000|2023-06-21 11:00:00|14181.8|14180.8|14182.2|14181.5|14189.7|14188.7|14171.1|14170.1|3920
1687348800000|2023-06-21 12:00:00|14182.6|14181.9|14188.5|14187.5|14204.8|14203.5|14175.4|14174.4|7074
1687352400000|2023-06-21 13:00:00|14188.7|14187.7|14225.5|14224.5|14237.6|14236.6|14188.7|14187.7|7395
1687356000000|2023-06-21 14:00:00|14225.7|14224.7|14206.4|14205.7|14233|14232|14194.3|14193.3|7729
1687359600000|2023-06-21 15:00:00|14206.3|14205.6|14209.5|14208.5|14210.6|14209.6|14194.6|14193.6|5151
1687363200000|2023-06-21 16:00:00|14209.4|14208.4|14194.1|14193.1|14213.5|14212.5|14188.1|14187.4|3244
1687366800000|2023-06-21 17:00:00|14193.8|14193.2|14185.7|14185|14197.4|14196.4|14175.7|14175|3783
1687370400000|2023-06-21 18:00:00|14185.8|14185.1|14179.3|14178.6|14186.6|14185.9|14168.7|14168|3252
1687374000000|2023-06-21 19:00:00|14179.2|14178.5|14179.3|14178.3|14184.6|14183.9|14177.1|14176.4|2636
1687377600000|2023-06-21 20:00:00|14179.5|14178.5|14190.7|14185.7|14193.5|14190.7|14174.8|14173.8|3022
1687381200000|2023-06-21 21:00:00|14190|14183.3|14188.1|14182.9|14191.1|14184.4|14183.2|14176.5|610
1687384800000|2023-06-21 22:00:00|14188|14182.7|14171.5|14169.9|14188.5|14185.2|14169|14168|3003
1687388400000|2023-06-21 23:00:00|14171.4|14169.8|14169.4|14168.4|14174.8|14173.6|14166.3|14165.3|1629
1687392000000|2023-06-22 00:00:00|14168.5|14167.5|14189.1|14188.1|14190.1|14189.1|14167|14166|3580
1687395600000|2023-06-22 01:00:00|14189|14188|14173.1|14172.1|14189.1|14188.3|14170.7|14169.7|2556
1687399200000|2023-06-22 02:00:00|14173|14172|14168.6|14167.6|14177.4|14176.4|14161.6|14160.9|2702
1687402800000|2023-06-22 03:00:00|14168.7|14167.7|14175.1|14174.4|14176.7|14176|14166.4|14165.7|1858
1687406400000|2023-06-22 04:00:00|14175|14174.3|14178|14177.3|14179.2|14178.5|14162.4|14161.4|2368
1687410000000|2023-06-22 05:00:00|14178.1|14177.4|14180.1|14179.4|14186.3|14185.4|14173.5|14172.5|2516
1687413600000|2023-06-22 06:00:00|14180.2|14179.5|14189.4|14188.4|14191.7|14190.7|14178.2|14177.5|3355
1687417200000|2023-06-22 07:00:00|14189.5|14188.5|14179.1|14178.1|14196|14195.1|14170.2|14169.2|5942
1687420800000|2023-06-22 08:00:00|14179.3|14178.3|14198.1|14197.4|14200.5|14199.8|14179.3|14178.3|4060
1687424400000|2023-06-22 09:00:00|14198.3|14197.6|14194.7|14193.7|14198.6|14197.9|14187.2|14186.2|2632
1687428000000|2023-06-22 10:00:00|14194.6|14193.6|14207.1|14205.1|14211.2|14210.2|14189.7|14188.8|2993
1687431600000|2023-06-22 11:00:00|14207|14205.2|14213.5|14212.5|14217.4|14216.4|14185.5|14184.6|6704
1687435200000|2023-06-22 12:00:00|14213.6|14212.6|14224.7|14223.7|14225.1|14224.4|14177.3|14175.9|7463
1687438800000|2023-06-22 13:00:00|14224.8|14223.8|14231.3|14228.7|14244.6|14243.7|14214.9|14213.9|7765
1687442400000|2023-06-22 14:00:00|14231.2|14228.8|14279.5|14278.5|14280.6|14279.6|14231.2|14228.8|7063
1687446000000|2023-06-22 15:00:00|14279.4|14278.4|14289.3|14288.6|14289.6|14288.9|14276.3|14275.3|5044
1687449600000|2023-06-22 16:00:00|14289.5|14288.8|14299.3|14298.3|14299.5|14298.8|14287.3|14286.3|2974
1687453200000|2023-06-22 17:00:00|14299.4|14298.4|14298|14297.3|14308.7|14307.8|14295.1|14294.4|3019
1687456800000|2023-06-22 18:00:00|14298.1|14297.1|14306.9|14305.9|14308.1|14307.4|14293.4|14292.4|2489
1687460400000|2023-06-22 19:00:00|14307|14306|14316.3|14315.3|14323.1|14322.4|14303.5|14302.8|2530
1687464000000|2023-06-22 20:00:00|14316.1|14315.1|14313.3|14309.4|14317|14315.9|14310.1|14308.4|1942
1687467600000|2023-06-22 21:00:00|14313.6|14309.3|14311.4|14304.7|14316.4|14309.7|14305.1|14298.4|787
1687471200000|2023-06-22 22:00:00|14311.3|14304.6|14307.5|14306.5|14312.3|14307.8|14302.8|14299.7|3058
1687474800000|2023-06-22 23:00:00|14307.8|14306.3|14303.6|14302.6|14318.8|14317.8|14295.8|14294.8|2679
1687478400000|2023-06-23 00:00:00|14303.5|14302.5|14309.3|14308.3|14316|14315|14295.8|14294.8|4287
1687482000000|2023-06-23 01:00:00|14309.2|14308.2|14293|14292|14312.3|14311.3|14281.5|14280.5|5562
1687485600000|2023-06-23 02:00:00|14292.8|14291.8|14311.8|14310.8|14313.1|14312.1|14289.7|14288.7|3482
1687489200000|2023-06-23 03:00:00|14311.9|14310.9|14307.1|14306.1|14312.3|14311.3|14299.2|14298.5|2924
1687492800000|2023-06-23 04:00:00|14307.2|14306.2|14308.9|14307.9|14314.6|14313.9|14298.9|14297.9|3004
1687496400000|2023-06-23 05:00:00|14308.8|14307.8|14339.7|14338.7|14344.3|14343.3|14305|14304.3|4326
1687500000000|2023-06-23 06:00:00|14340.1|14339.1|14340.7|14339.7|14345.7|14344.8|14321.5|14320.8|4645
1687503600000|2023-06-23 07:00:00|14340.6|14339.9|14288.7|14287.7|14344.4|14343.4|14277.6|14276.7|9020
1687507200000|2023-06-23 08:00:00|14289.3|14288.6|14306.2|14305.5|14308.6|14307.6|14287.3|14286.5|6001
1687510800000|2023-06-23 09:00:00|14306.3|14305.6|14323.1|14322.1|14326.2|14325.2|14306.3|14305.6|4511
1687514400000|2023-06-23 10:00:00|14323|14322|14327.3|14326.6|14332.2|14331.2|14317.6|14316.9|3867
1687518000000|2023-06-23 11:00:00|14327.5|14326.5|14326.9|14325.9|14332.5|14331.6|14318.8|14317.8|3313
1687521600000|2023-06-23 12:00:00|14326.8|14325.8|14287.5|14286.5|14329.3|14328.3|14279.9|14278.9|6313
1687525200000|2023-06-23 13:00:00|14287.4|14286.4|14328.5|14327.5|14328.5|14327.6|14271.9|14265.9|8872
1687528800000|2023-06-23 14:00:00|14328.8|14327.8|14374.6|14373.9|14375.5|14374.6|14328.5|14327.5|7970
1687532400000|2023-06-23 15:00:00|14374.7|14374|14379.1|14378.1|14387.5|14386.5|14367.8|14366.8|5262
1687536000000|2023-06-23 16:00:00|14379.2|14378.2|14387.3|14386.3|14387.8|14386.8|14378.4|14377.4|3063
1687539600000|2023-06-23 17:00:00|14387|14385.6|14373|14372.3|14387|14385.7|14372.1|14371.3|2694
1687543200000|2023-06-23 18:00:00|14373.1|14372.4|14380.4|14379.7|14382.7|14381.7|14369.2|14368.2|2654
1687546800000|2023-06-23 19:00:00|14380.5|14379.8|14379.4|14378.4|14381.5|14380.5|14374.5|14373.8|2073
1687550400000|2023-06-23 20:00:00|14379.8|14378.8|14376.9|14370.2|14381.4|14380.4|14372|14365.3|2217
1687723200000|2023-06-25 20:00:00|14352.1|14343.7|14360.5|14347.8|14370.3|14358.3|14352.1|14343.7|84
1687726800000|2023-06-25 21:00:00|14360.7|14348|14366.2|14359.5|14368.1|14361.5|14357.2|14348|506
1687730400000|2023-06-25 22:00:00|14367.1|14360.4|14347.7|14345.6|14374|14370.6|14347|14345|3681
1687734000000|2023-06-25 23:00:00|14347.9|14345.7|14354.6|14353.6|14360.5|14358.7|14346.2|14345.1|3728
1687737600000|2023-06-26 00:00:00|14354.7|14353.7|14344.6|14343.6|14358.3|14357.1|14324|14323|6052
1687741200000|2023-06-26 01:00:00|14344.7|14343.7|14351.5|14350.5|14366.7|14365.7|14341.7|14340.7|4028
1687744800000|2023-06-26 02:00:00|14351.1|14350.1|14350.4|14349.4|14361.4|14360.4|14344.3|14343.3|3635
1687748400000|2023-06-26 03:00:00|14350.5|14349.5|14344|14343.3|14350.6|14349.6|14338.8|14338.1|2835
1687752000000|2023-06-26 04:00:00|14344.1|14343.4|14339.2|14338.2|14345.2|14344.2|14333.8|14333.1|2640
1687755600000|2023-06-26 05:00:00|14339.6|14338.9|14335.7|14334.7|14345.2|14344.2|14333.2|14332.2|2526
1687759200000|2023-06-26 06:00:00|14335.8|14334.8|14354.2|14353.2|14354.7|14353.7|14329.3|14328.3|3731
1687762800000|2023-06-26 07:00:00|14354.3|14353.3|14318.9|14317.9|14357.3|14356.3|14294.2|14293.2|7714
1687766400000|2023-06-26 08:00:00|14319.1|14318.1|14315.6|14314.6|14323|14322|14301.8|14300.8|5548
1687770000000|2023-06-26 09:00:00|14315.7|14314.7|14323.6|14322.6|14325.1|14324.4|14309.1|14308.1|4189
1687773600000|2023-06-26 10:00:00|14323.1|14322.1|14309.9|14308.9|14325.5|14324.8|14299.6|14298.6|3151
1687777200000|2023-06-26 11:00:00|14310.1|14309.1|14320.6|14319.6|14324.8|14324.1|14309.4|14308.4|3137
1687780800000|2023-06-26 12:00:00|14320.7|14319.7|14311.1|14310.4|14330.8|14330.1|14305.7|14305|4178
1687784400000|2023-06-26 13:00:00|14311.5|14310.8|14346.4|14345.4|14362.6|14361.9|14311.5|14310.8|6078
1687788000000|2023-06-26 14:00:00|14346.3|14345.3|14357.2|14356.5|14371.8|14370.9|14344.3|14343.5|6174
1687791600000|2023-06-26 15:00:00|14357.1|14356.4|14355.7|14355|14357.7|14357|14337.3|14336.6|5097
1687795200000|2023-06-26 16:00:00|14355.9|14355.2|14358.1|14357.1|14360.8|14360.1|14350.3|14349.6|3398
1687798800000|2023-06-26 17:00:00|14358.2|14357.2|14348.8|14348.1|14360.2|14359.5|14347.5|14346.6|2719
1687802400000|2023-06-26 18:00:00|14348.9|14348.2|14344.2|14343.5|14351|14350.3|14344|14343.3|2161
1687806000000|2023-06-26 19:00:00|14344.1|14343.4|14350.8|14349.8|14355.1|14354.4|14343.9|14343.2|2150
1687809600000|2023-06-26 20:00:00|14350.9|14349.9|14352.3|14349.1|14354.1|14352.5|14348.5|14347.5|1168
1687813200000|2023-06-26 21:00:00|14353.7|14347.3|14350.8|14344.9|14355.3|14348.6|14350|14343.4|670
1687816800000|2023-06-26 22:00:00|14350.7|14345.6|14341.1|14339.4|14351.4|14347.9|14341.1|14339.3|1792
1687820400000|2023-06-26 23:00:00|14341.2|14339.3|14346.9|14345.9|14347.7|14346.7|14338|14336.4|2058
1687824000000|2023-06-27 00:00:00|14348|14347|14350.2|14349.2|14357.8|14356.8|14336.6|14335.6|3794
1687827600000|2023-06-27 01:00:00|14349.9|14348.9|14338.4|14337.4|14352.4|14351.4|14328.9|14327.9|3805
1687831200000|2023-06-27 02:00:00|14338.5|14337.5|14340|14339.3|14347.7|14346.7|14337.1|14336.1|3257
1687834800000|2023-06-27 03:00:00|14340.1|14339.4|14343.7|14342.7|14343.9|14343.1|14333.3|14332.5|2880
1687838400000|2023-06-27 04:00:00|14343.8|14343|14350.3|14349.3|14352.9|14351.9|14342.6|14341.6|2875
1687842000000|2023-06-27 05:00:00|14350.4|14349.4|14361.4|14360.4|14362.8|14361.9|14346.5|14345.5|2549
1687845600000|2023-06-27 06:00:00|14361.7|14360.7|14345|14344|14366.5|14365.5|14343.2|14342.2|3625
1687849200000|2023-06-27 07:00:00|14344.9|14343.9|14352.6|14351.6|14355.9|14354.9|14340.4|14339.7|4568
1687852800000|2023-06-27 08:00:00|14352.4|14351.4|14371.5|14370.5|14378.1|14377.1|14352.2|14351.2|4954
1687856400000|2023-06-27 09:00:00|14371.6|14370.6|14383.7|14382.7|14394.8|14394.1|14368.6|14367.7|3951
1687860000000|2023-06-27 10:00:00|14383.6|14382.9|14374.2|14373.5|14389.7|14388.7|14366.4|14365.4|3182
1687863600000|2023-06-27 11:00:00|14374.1|14373.4|14355.9|14354.9|14379.3|14378.3|14350.1|14349.1|4128
1687867200000|2023-06-27 12:00:00|14355.7|14354.7|14355.5|14354.5|14363.3|14361.9|14337.8|14336.8|7231
1687870800000|2023-06-27 13:00:00|14355.1|14354.4|14350.7|14347.2|14367|14366|14330.5|14329.6|7050
1687874400000|2023-06-27 14:00:00|14350.2|14347.3|14404.7|14404|14408.2|14407.2|14347.3|14341.5|8123
1687878000000|2023-06-27 15:00:00|14404.6|14403.9|14401.3|14400.6|14418|14417.3|14390.6|14389.9|4868
1687881600000|2023-06-27 16:00:00|14401.1|14400.4|14397.9|14397.2|14402.6|14401.9|14388|14387|3562
1687885200000|2023-06-27 17:00:00|14398|14397.3|14397.6|14396.9|14408.9|14408.2|14396.2|14395.2|2816
1687888800000|2023-06-27 18:00:00|14397.7|14397|14404.3|14403.3|14405.4|14404.7|14396.7|14396|2067
1687892400000|2023-06-27 19:00:00|14404.2|14403.2|14400.7|14400|14407.5|14406.5|14400.4|14399.7|1964
1687896000000|2023-06-27 20:00:00|14400.6|14399.9|14409.3|14405.8|14410.4|14408|14400.1|14399.2|1817
1687899600000|2023-06-27 21:00:00|14409.6|14405.4|14407.2|14400.7|14411.1|14405.4|14405.8|14399.1|478
1687903200000|2023-06-27 22:00:00|14406.9|14400.2|14397.2|14396.2|14411.1|14405.6|14394.9|14393.1|3171
1687906800000|2023-06-27 23:00:00|14397.3|14396.3|14388.3|14387.3|14397.6|14396.3|14379.6|14378.6|3104
1687910400000|2023-06-28 00:00:00|14388.6|14387.1|14380.5|14379.5|14392.2|14391|14373.7|14372.7|4651
1687914000000|2023-06-28 01:00:00|14380.6|14379.6|14390.5|14389.5|14392.6|14391.6|14378.2|14377.2|4268
1687917600000|2023-06-28 02:00:00|14390.6|14389.6|14393.2|14392.2|14405.5|14404.5|14389.8|14388.8|3457
1687921200000|2023-06-28 03:00:00|14393.1|14392.1|14399.6|14398.6|14401.1|14400.2|14385.5|14384.5|2571
1687924800000|2023-06-28 04:00:00|14398.9|14398.2|14399.5|14398.5|14402.2|14401.2|14391.2|14390.2|2571
1687928400000|2023-06-28 05:00:00|14399.4|14398.4|14397.2|14396.2|14404.2|14403.2|14390.4|14389.4|2911
1687932000000|2023-06-28 06:00:00|14397|14396|14399.7|14398.7|14403.7|14402.7|14386.8|14386|3607
1687935600000|2023-06-28 07:00:00|14399.6|14398.6|14408.3|14407.3|14420.2|14419.2|14395.5|14394.5|5532
1687939200000|2023-06-28 08:00:00|14408.2|14407.2|14407.6|14406.9|14426.3|14425.3|14395.1|14394.1|4916
1687942800000|2023-06-28 09:00:00|14407.7|14407|14403.7|14402.7|14408.2|14407.5|14382.9|14381.9|4392
1687946400000|2023-06-28 10:00:00|14403.5|14402.8|14409|14408|14410.5|14409.8|14401.1|14400.1|3293
1687950000000|2023-06-28 11:00:00|14408.9|14408.2|14419.4|14418.7|14423.1|14422.1|14405.4|14404.4|3513
1687953600000|2023-06-28 12:00:00|14419.5|14418.8|14440.4|14439.7|14445|14444|14410.9|14410.1|5082
1687957200000|2023-06-28 13:00:00|14440.3|14439.6|14440.8|14439.8|14447.4|14446.4|14410.4|14408.7|6997
1687960800000|2023-06-28 14:00:00|14440.9|14439.9|14453.8|14452.8|14462.2|14461.5|14434.2|14433.2|7391
1687964400000|2023-06-28 15:00:00|14454|14453.3|14423.2|14422.5|14454.2|14453.5|14418.5|14417.8|5994
1687968000000|2023-06-28 16:00:00|14423.4|14422.7|14418.8|14418.1|14431.8|14431.1|14413.1|14412.1|3810
1687971600000|2023-06-28 17:00:00|14418.9|14418.2|14431.1|14430.4|14431.4|14430.6|14412.9|14412.2|3095
1687975200000|2023-06-28 18:00:00|14431|14430.3|14431.5|14430.8|14434.8|14434.1|14427.4|14426.7|2333
1687978800000|2023-06-28 19:00:00|14431.7|14431|14443.1|14442.4|14443.3|14442.6|14430.7|14429.7|2085
1687982400000|2023-06-28 20:00:00|14444.3|14443.6|14450.5|14446.5|14454.4|14453.4|14441.1|14440.4|2505
1687986000000|2023-06-28 21:00:00|14451|14446.3|14440.8|14436.4|14452.5|14446.3|14440.3|14435.5|391
1687989600000|2023-06-28 22:00:00|14440.9|14436.5|14441.3|14440.3|14446.4|14442.4|14433.1|14431.3|3768
1687993200000|2023-06-28 23:00:00|14441.5|14440|14439.6|14438.6|14443.2|14442.2|14432.7|14431.7|1957
1687996800000|2023-06-29 00:00:00|14439.7|14438.7|14425.8|14424.8|14448|14447.1|14424.7|14423.7|3838
1688000400000|2023-06-29 01:00:00|14425.9|14424.9|14432.4|14431.4|14432.5|14431.7|14414.1|14413.1|3679
1688004000000|2023-06-29 02:00:00|14432.5|14431.5|14437.7|14437|14439.2|14438.5|14431.6|14430.7|3374
1688007600000|2023-06-29 03:00:00|14437.9|14437.2|14443.6|14442.9|14449.6|14448.9|14436.8|14436.1|2819
1688011200000|2023-06-29 04:00:00|14443.5|14442.8|14458.9|14457.9|14460.5|14459.8|14442.9|14442.2|2620
1688014800000|2023-06-29 05:00:00|14458.8|14458.1|14453.7|14452.7|14461|14460.1|14451|14450|3518
1688018400000|2023-06-29 06:00:00|14453.4|14452.4|14461.7|14460.7|14471.1|14469.2|14449.8|14449.1|3842
1688022000000|2023-06-29 07:00:00|14462.1|14461.4|14435.6|14434.6|14469.6|14468.9|14416.7|14415|5710
1688025600000|2023-06-29 08:00:00|14435.7|14434.7|14425.9|14424.9|14440.6|14439.6|14416.1|14415.2|5453
1688029200000|2023-06-29 09:00:00|14426.2|14425.2|14437.9|14437.2|14441.5|14440.8|14426.2|14425.2|3492
1688032800000|2023-06-29 10:00:00|14437.8|14437.1|14418.7|14417.7|14438.8|14438.1|14418.7|14417.7|3024
1688036400000|2023-06-29 11:00:00|14418.8|14417.8|14430|14429|14430|14429|14415.6|14414.9|3008
1688040000000|2023-06-29 12:00:00|14429.8|14429.1|14479.1|14478.1|14481.4|14480.4|14416.5|14415.8|8453
1688043600000|2023-06-29 13:00:00|14479.2|14478.2|14490|14489|14490.2|14489.4|14461|14460|7287
1688047200000|2023-06-29 14:00:00|14489.8|14488.8|14461|14460.3|14490.4|14489.4|14452.9|14451.9|8302
1688050800000|2023-06-29 15:00:00|14460.7|14460|14472.6|14471.9|14476.3|14475.6|14454.7|14454|4826
1688054400000|2023-06-29 16:00:00|14472.7|14472|14485|14484.3|14486.2|14485.4|14472.6|14471.8|2940
1688058000000|2023-06-29 17:00:00|14484.9|14484.2|14483|14482.3|14485.9|14484.9|14477|14476.3|2335
1688061600000|2023-06-29 18:00:00|14483.1|14482.4|14489.2|14488.5|14489.7|14489|14482.2|14481.5|2147
1688065200000|2023-06-29 19:00:00|14489.5|14488.8|14483.8|14483.1|14489.8|14489.1|14480.6|14479.9|1902
1688068800000|2023-06-29 20:00:00|14484.4|14483.7|14480.8|14474.1|14484.4|14483.7|14479.1|14474.1|1086
1688072400000|2023-06-29 21:00:00|14480.6|14473.9|14478.3|14471.6|14481.1|14474.4|14476.7|14470|366
1688076000000|2023-06-29 22:00:00|14478.2|14471.5|14476.8|14475.8|14482.7|14478.3|14473.5|14471.3|2292
1688079600000|2023-06-29 23:00:00|14476.7|14475.7|14480.2|14479.2|14483.6|14482.6|14469|14467.1|1844
1688083200000|2023-06-30 00:00:00|14480.1|14479.1|14488.8|14487.8|14492.9|14492|14470|14469|4410
1688086800000|2023-06-30 01:00:00|14488.4|14487.4|14480|14479|14507.6|14506.6|14479.9|14478.9|4801
1688090400000|2023-06-30 02:00:00|14480.2|14479.2|14476|14475|14488.8|14487.8|14472.6|14471.6|4475
1688094000000|2023-06-30 03:00:00|14475.9|14474.9|14478|14477|14481.5|14480.5|14472.8|14471.8|2772
1688097600000|2023-06-30 04:00:00|14477.9|14476.9|14472.8|14471.8|14480.9|14480.1|14465.9|14465.1|2487
1688101200000|2023-06-30 05:00:00|14472.9|14471.9|14468|14467|14474.2|14473.2|14462.7|14461.7|2912
1688104800000|2023-06-30 06:00:00|14468.1|14467.1|14458.8|14458.1|14475.4|14474.7|14444.3|14443.5|3958
1688108400000|2023-06-30 07:00:00|14458.9|14458.2|14485|14484.3|14487.5|14486.8|14455.8|14455.1|4685
1688112000000|2023-06-30 08:00:00|14485.1|14484.4|14464|14463|14490.8|14490.1|14463.3|14462.3|4227
1688115600000|2023-06-30 09:00:00|14462|14461.3|14473.6|14472.9|14474.9|14473.9|14459|14458.3|4052
1688119200000|2023-06-30 10:00:00|14473.7|14473|14463.5|14462.8|14476.1|14475.1|14459.7|14459|2981
1688122800000|2023-06-30 11:00:00|14462.5|14461.8|14472.9|14472.2|14473.9|14473.2|14462.4|14461.7|2417
1688126400000|2023-06-30 12:00:00|14472.8|14472.1|14446.4|14445.7|14474.7|14474|14434.8|14434.1|7870
1688130000000|2023-06-30 13:00:00|14446.9|14446.2|14454.1|14449.1|14460.2|14459.5|14433.7|14433|7033
1688133600000|2023-06-30 14:00:00|14454.2|14449.3|14454.6|14453.9|14458|14457.3|14421|14420.2|8594
1688137200000|2023-06-30 15:00:00|14454.7|14454|14447.9|14447.2|14463.1|14462.4|14447.4|14446.7|5199
1688140800000|2023-06-30 16:00:00|14447.6|14446.9|14433.3|14432.3|14455.6|14454.9|14432.8|14432.1|3525
1688144400000|2023-06-30 17:00:00|14433.2|14432.2|14431.7|14431|14436.7|14436|14425.8|14425.1|2966
1688148000000|2023-06-30 18:00:00|14431.9|14431.2|14430.5|14429.8|14434.1|14433.4|14424|14423.3|2499
1688151600000|2023-06-30 19:00:00|14429.9|14429.2|14428|14427|14431.9|14430.9|14425.2|14424.2|2616
1688155200000|2023-06-30 20:00:00|14428.2|14427.2|14434.7|14428|14440.1|14434.9|14427.1|14426.1|2570
1688328000000|2023-07-02 20:00:00|14440|14428.2|14447.1|14434.4|14447.8|14435.4|14440|14428|16
1688331600000|2023-07-02 21:00:00|14446.9|14434.2|14433.1|14426.4|14446.9|14436.2|14431.4|14424.7|192
1688335200000|2023-07-02 22:00:00|14432.9|14426.2|14436.3|14433.7|14438.4|14433.8|14432|14426.2|1973
1688338800000|2023-07-02 23:00:00|14437|14433.5|14440.6|14438.9|14441.7|14440.2|14432.7|14430.8|3434
1688342400000|2023-07-03 00:00:00|14440.5|14439|14445|14444|14448.6|14447.7|14422.9|14421.9|3978
1688346000000|2023-07-03 01:00:00|14445.4|14444.4|14451.8|14450.8|14455|14454.1|14441.6|14440.6|3194
1688349600000|2023-07-03 02:00:00|14451.7|14450.7|14467.3|14466.3|14469.7|14468.9|14449.6|14448.6|2662
1688353200000|2023-07-03 03:00:00|14467.2|14466.2|14462.2|14461.2|14469.7|14469|14456.8|14455.8|2431
1688356800000|2023-07-03 04:00:00|14462.1|14461.1|14444.6|14443.6|14463.1|14462.1|14442.6|14441.6|2598
1688360400000|2023-07-03 05:00:00|14444.7|14443.7|14458.7|14457.7|14462.5|14461.5|14437.5|14436.5|3058
1688364000000|2023-07-03 06:00:00|14458.3|14457.3|14474.3|14473.3|14477.7|14476.8|14449|14448|4126
1688367600000|2023-07-03 07:00:00|14474.4|14473.4|14483.7|14483|14485.2|14484.5|14468.5|14467.5|4846
1688371200000|2023-07-03 08:00:00|14483.6|14482.9|14472.1|14471.4|14488.8|14487.8|14470.9|14470.2|3930
1688374800000|2023-07-03 09:00:00|14472.2|14471.5|14460.2|14459.2|14475.8|14475.1|14455.2|14454.2|3779
1688378400000|2023-07-03 10:00:00|14459.7|14458.7|14474.2|14473.2|14475.6|14474.9|14458.2|14457.2|3187
1688382000000|2023-07-03 11:00:00|14474.3|14473.3|14486.4|14485.4|14491.8|14491|14473.1|14472.1|3321
1688385600000|2023-07-03 12:00:00|14486.3|14485.3|14459.6|14458.6|14488|14487.3|14454|14453.3|4221
1688389200000|2023-07-03 13:00:00|14459.5|14458.5|14442.1|14437.2|14464.1|14463.1|14435.7|14434.7|5776
1688392800000|2023-07-03 14:00:00|14426.4|14436.3|14446.4|14445.7|14450.1|14449.4|14399.1|14398.1|7700
1688396400000|2023-07-03 15:00:00|14446.3|14445.6|14451.1|14450.4|14460.8|14459.8|14445.5|14444.5|4038
1688400000000|2023-07-03 16:00:00|14451.4|14450.3|14469|14468|14470.7|14469.7|14450.3|14449.3|2608
1688403600000|2023-07-03 17:00:00|14468.9|14467.9|14468.4|14467.4|14471.2|14470.2|14462.9|14461.9|1853
1688407200000|2023-07-03 18:00:00|14468.3|14467.3|14472.5|14471.5|14473.1|14472.1|14466.8|14465.8|1465
1688410800000|2023-07-03 19:00:00|14472.2|14471.2|14475.1|14474.1|14475.1|14474.1|14469.7|14468.7|910
1688414400000|2023-07-03 20:00:00|14475|14474|14472|14465.3|14476|14475|14468.2|14464.4|799
1688418000000|2023-07-03 21:00:00|14472.2|14465.5|14470|14463.3|14474.5|14467.8|14469.7|14463|462
1688421600000|2023-07-03 22:00:00|14470.2|14463.5|14467.3|14466.3|14472.1|14469.6|14463.6|14460.6|1936
1688425200000|2023-07-03 23:00:00|14467.7|14466.1|14460.5|14459.5|14468.8|14467.1|14457.9|14456.6|1361
1688428800000|2023-07-04 00:00:00|14460.6|14459.6|14446.8|14445.8|14462.5|14461.5|14443.2|14442.2|2986
1688432400000|2023-07-04 01:00:00|14446.9|14445.9|14457|14456|14457.1|14456.1|14444.1|14443.1|2340
1688436000000|2023-07-04 02:00:00|14456.9|14455.9|14459.6|14458.9|14465.3|14464.3|14456.8|14455.8|1789
1688439600000|2023-07-04 03:00:00|14459.5|14458.8|14466.8|14466.1|14466.8|14466.1|14457.9|14456.9|1697
1688443200000|2023-07-04 04:00:00|14466.7|14466|14466|14465|14468.2|14467.2|14457.8|14456.8|2628
1688446800000|2023-07-04 05:00:00|14466.1|14465.1|14465.1|14464.1|14467.1|14466.4|14460.9|14459.9|1474
1688450400000|2023-07-04 06:00:00|14465|14464|14439.7|14438.7|14465.5|14464.8|14434.2|14433.2|3197
1688454000000|2023-07-04 07:00:00|14439.5|14438.5|14450.4|14449.4|14455.3|14454.6|14438|14437|2847
1688457600000|2023-07-04 08:00:00|14450|14449|14439.1|14438.1|14450.6|14449.6|14438.1|14437.1|2342
1688461200000|2023-07-04 09:00:00|14439.2|14438.2|14443.1|14442.1|14443.3|14442.3|14430.9|14429.9|2405
1688464800000|2023-07-04 10:00:00|14443.2|14442.2|14444.9|14444.2|14445.6|14444.9|14437.3|14436.3|1700
1688468400000|2023-07-04 11:00:00|14445|14444.3|14442|14441|14447|14446.3|14435.9|14434.9|1582
1688472000000|2023-07-04 12:00:00|14441.9|14440.9|14433.6|14432.6|14445.3|14444.3|14431.6|14430.6|1945
1688475600000|2023-07-04 13:00:00|14433.8|14432.8|14432|14431|14440.1|14439.1|14423.6|14422.6|2292
1688479200000|2023-07-04 14:00:00|14431.9|14430.9|14438|14437.3|14440.6|14439.6|14421.1|14420.3|2232
1688482800000|2023-07-04 15:00:00|14438.2|14437.2|14441.9|14440.9|14450|14449|14438.2|14437.2|1859
1688486400000|2023-07-04 16:00:00|14441.8|14440.8|14452.1|14451.1|14455|14454.2|14439.6|14438.4|1643
1688490000000|2023-07-04 17:00:00|14452.4|14450.9|14454.2|14453.2|14454.7|14453.7|14447.9|14446.5|1019
1688493600000|2023-07-04 18:00:00|14454|14453|14447.2|14446.2|14454.6|14453.6|14445.6|14444.1|681
1688497200000|2023-07-04 19:00:00|14447.5|14446|14449.5|14447.7|14451.7|14450.5|14443.9|14442.2|1833
1688500800000|2023-07-04 20:00:00|14449.4|14447.8|14450.9|14444.2|14451|14448.1|14442.1|14440.2|1139
1688504400000|2023-07-04 21:00:00|14450.4|14443.7|14449.4|14442.7|14451.2|14444.5|14448.1|14441.4|363
1688508000000|2023-07-04 22:00:00|14449.1|14442.4|14447.5|14446.5|14451|14448.1|14444|14441.7|2251
1688511600000|2023-07-04 23:00:00|14447.4|14446.4|14441.4|14440.4|14450.5|14449.5|14440.1|14439.1|949
1688515200000|2023-07-05 00:00:00|14441.3|14440.3|14446.2|14445.5|14456.4|14455.7|14438.8|14437.8|2542
1688518800000|2023-07-05 01:00:00|14445.8|14445.1|14460.6|14459.6|14464.8|14463.8|14444.3|14443.6|2597
1688522400000|2023-07-05 02:00:00|14460.7|14459.7|14453.6|14452.6|14464.1|14463.1|14453.5|14452.5|1802
1688526000000|2023-07-05 03:00:00|14453.5|14452.5|14453.4|14452.4|14459.1|14458.4|14451.7|14450.8|1361
1688529600000|2023-07-05 04:00:00|14453.5|14452.5|14453.1|14452.4|14454.9|14453.9|14448.1|14447.4|1651
1688533200000|2023-07-05 05:00:00|14453|14452.3|14465.6|14464.6|14467.4|14466.4|14453|14452.3|2124
1688536800000|2023-07-05 06:00:00|14465.2|14464.2|14466.4|14465.4|14473.2|14472.5|14459.6|14458.6|3441
1688540400000|2023-07-05 07:00:00|14466.8|14466.1|14445.8|14444.8|14474|14473.3|14443.3|14442.3|4243
1688544000000|2023-07-05 08:00:00|14445.6|14444.6|14436.5|14435.5|14445.6|14444.6|14425.7|14424.8|4882
1688547600000|2023-07-05 09:00:00|14436.4|14435.7|14429.2|14428.2|14440.1|14439.1|14421.4|14420.4|3652
1688551200000|2023-07-05 10:00:00|14429.1|14428.1|14424.3|14423.3|14438.8|14437.8|14424.3|14423.3|2619
1688554800000|2023-07-05 11:00:00|14424.4|14423.4|14450.3|14449.3|14451.3|14450.6|14423.5|14422.7|3391
1688558400000|2023-07-05 12:00:00|14450.5|14449.5|14440.9|14439.9|14460|14459.3|14437.4|14436.7|3659
1688562000000|2023-07-05 13:00:00|14440.8|14439.8|14415.8|14413.5|14440.8|14440|14410.6|14409.9|5733
1688565600000|2023-07-05 14:00:00|14416|14413.9|14446.3|14445.6|14450.2|14449.5|14408.4|14407.7|5890
1688569200000|2023-07-05 15:00:00|14446.4|14445.7|14456.3|14455.6|14458.6|14457.9|14444.5|14443.8|3080
1688572800000|2023-07-05 16:00:00|14456.4|14455.7|14464.1|14463.4|14465.7|14465|14455|14454.3|2092
1688576400000|2023-07-05 17:00:00|14464|14463.3|14461.3|14457.4|14465.9|14465.2|14455.1|14454.4|1954
1688580000000|2023-07-05 18:00:00|14461.2|14457.6|14467.2|14466.5|14468.3|14467.6|14450.8|14449.8|2844
1688583600000|2023-07-05 19:00:00|14467.1|14466.4|14466.8|14466.1|14470.1|14469.4|14463.9|14463|1803
1688587200000|2023-07-05 20:00:00|14466.9|14466.2|14467.5|14463.9|14470.3|14469.3|14465.9|14463.9|1943
1688590800000|2023-07-05 21:00:00|14468.2|14463.4|14460.6|14453.9|14468.4|14463.4|14460|14453.3|547
1688594400000|2023-07-05 22:00:00|14460.7|14454|14456.8|14455.8|14464.4|14459.9|14452.8|14451.4|2331
1688598000000|2023-07-05 23:00:00|14456.9|14455.9|14450.5|14449.5|14458.4|14457.2|14440.3|14439.3|1660
1688601600000|2023-07-06 00:00:00|14450.4|14449.4|14423.7|14422.7|14452|14451|14420|14419|3721
1688605200000|2023-07-06 01:00:00|14423.6|14422.6|14441.9|14440.9|14445.1|14444.2|14423|14421.7|2790
1688608800000|2023-07-06 02:00:00|14442|14441|14424.8|14423.8|14444.7|14444|14422.7|14422|2469
1688612400000|2023-07-06 03:00:00|14425.4|14424.4|14423.8|14422.8|14428.1|14427.1|14417.3|14416.3|3073
1688616000000|2023-07-06 04:00:00|14423.7|14422.7|14397.6|14396.6|14423.8|14422.8|14393|14392|3658
1688619600000|2023-07-06 05:00:00|14397.8|14396.8|14372.6|14371.6|14398.2|14397.2|14368.8|14367.8|3916
1688623200000|2023-07-06 06:00:00|14372.5|14371.5|14384.6|14383.6|14390.2|14389.2|14362.5|14361.2|4842
1688626800000|2023-07-06 07:00:00|14384.5|14383.5|14391.8|14390.8|14398.5|14397.7|14356.1|14355.1|6046
1688630400000|2023-07-06 08:00:00|14392|14391|14400.7|14399.7|14407|14406|14388.2|14387.2|4842
1688634000000|2023-07-06 09:00:00|14401|14400.3|14411.6|14410.9|14413.7|14412.9|14395.2|14394.2|3114
1688637600000|2023-07-06 10:00:00|14411.5|14410.8|14383.9|14382.9|14411.6|14410.9|14381.2|14380.2|3149
1688641200000|2023-07-06 11:00:00|14384|14383|14368.9|14367.9|14388.5|14387.5|14367.9|14366.9|3449
1688644800000|2023-07-06 12:00:00|14368.8|14367.8|14420.1|14419.4|14434.9|14434.2|14364|14363.3|10351
1688648400000|2023-07-06 13:00:00|14420.2|14419.5|14426.1|14420.1|14431.1|14430.4|14406.1|14405.1|8134
1688652000000|2023-07-06 14:00:00|14426.2|14420.2|14428.7|14427.7|14465.9|14465.1|14418.2|14417|9531
1688655600000|2023-07-06 15:00:00|14428.9|14427.9|14410|14409|14434.8|14433.8|14396.7|14395.7|6317
1688659200000|2023-07-06 16:00:00|14409.9|14408.9|14411.2|14410.5|14416.9|14416.2|14396.7|14395.7|3404
1688662800000|2023-07-06 17:00:00|14411.1|14410.4|14418.7|14418|14421.8|14421.1|14408.5|14407.8|2053
1688666400000|2023-07-06 18:00:00|14418.8|14418.1|14415.2|14414.5|14423.4|14422.7|14411.5|14410.5|2116
1688670000000|2023-07-06 19:00:00|14415.3|14414.6|14411.1|14410.1|14416.9|14415.9|14408.3|14407.6|1881
1688673600000|2023-07-06 20:00:00|14411.2|14410.2|14408.8|14404.9|14414.4|14413.4|14405.9|14402.8|1803
1688677200000|2023-07-06 21:00:00|14409.8|14404|14407.9|14401.2|14413.6|14406.9|14407.5|14400.8|589
1688680800000|2023-07-06 22:00:00|14408.2|14401.5|14407.8|14406.3|14410.4|14407.2|14404.4|14401.1|1821
1688684400000|2023-07-06 23:00:00|14407.5|14406.2|14398.2|14397.2|14407.7|14406.6|14389.8|14388.8|1760
1688688000000|2023-07-07 00:00:00|14398.1|14397.1|14408.1|14407.1|14420.2|14419.5|14380.4|14379.4|3614
1688691600000|2023-07-07 01:00:00|14408|14407|14402.4|14401.4|14411.3|14410.3|14397.9|14396.9|2795
1688695200000|2023-07-07 02:00:00|14402.1|14401.1|14400.5|14399.5|14407.8|14406.8|14393.4|14392.4|2287
1688698800000|2023-07-07 03:00:00|14400.6|14399.6|14391.8|14391.1|14401|14400|14388.3|14387.3|2424
1688702400000|2023-07-07 04:00:00|14391.7|14391|14384.3|14383.3|14396.4|14395.4|14382|14381|2056
1688706000000|2023-07-07 05:00:00|14384.2|14383.5|14357.8|14356.8|14386.3|14385.5|14353.5|14352.5|3221
1688709600000|2023-07-07 06:00:00|14356.1|14355.1|14340.6|14339.9|14365.9|14364.8|14336|14335|4154
1688713200000|2023-07-07 07:00:00|14340.5|14339.8|14323.9|14323.2|14353|14352|14314.2|14313.5|5643
1688716800000|2023-07-07 08:00:00|14323.5|14322.8|14296.8|14295.8|14326.2|14325.5|14295|14294|5033
1688720400000|2023-07-07 09:00:00|14296.9|14295.9|14311.5|14310.5|14313.4|14312.4|14288|14287|4844
1688724000000|2023-07-07 10:00:00|14311.6|14310.6|14323|14322|14324.1|14323.1|14307.9|14307|3130
1688727600000|2023-07-07 11:00:00|14322.8|14321.8|14324.6|14323.6|14336.6|14335.8|14315.1|14314.4|2905
1688731200000|2023-07-07 12:00:00|14324.5|14323.5|14324.2|14323.5|14338.4|14337.4|14261.7|14255.7|10213
1688734800000|2023-07-07 13:00:00|14324.6|14323.9|14264.7|14263.7|14342.3|14341.6|14233.8|14232.8|9125
1688738400000|2023-07-07 14:00:00|14264.6|14263.6|14222.8|14221.8|14275.3|14274.3|14211|14210|6592
1688742000000|2023-07-07 15:00:00|14223|14222|14222.3|14221.3|14234.4|14233.4|14217.5|14216.5|3970
1688745600000|2023-07-07 16:00:00|14222.1|14221.1|14211.3|14210.3|14224.3|14223.3|14208.8|14207.8|2436
1688749200000|2023-07-07 17:00:00|14211.2|14210.5|14215.5|14214.5|14219.9|14219.2|14210.2|14209.2|1270
1688752800000|2023-07-07 18:00:00|14215.6|14214.6|14213.4|14212.7|14217.2|14216.2|14212.6|14211.6|1046
1688756400000|2023-07-07 19:00:00|14213.5|14212.8|14213.8|14212.8|14216.1|14215.4|14210.5|14209.5|1049
1688760000000|2023-07-07 20:00:00|14214.3|14212.7|14217.5|14210.8|14223.1|14216.4|14207.9|14206.8|1526
1688932800000|2023-07-09 20:00:00|14234.1|14222.1|14226.3|14213.6|14236.3|14224.3|14224.9|14212.2|21
1688936400000|2023-07-09 21:00:00|14226|14213.3|14219|14212.3|14229.2|14217|14217.5|14210.8|323
1688940000000|2023-07-09 22:00:00|14219.3|14212.6|14220.4|14218.3|14232.6|14227.2|14218|14211.7|3044
1688943600000|2023-07-09 23:00:00|14221.4|14219.4|14222|14221|14229.7|14228.5|14216.5|14214.7|1886
1688947200000|2023-07-10 00:00:00|14221.5|14220.5|14249.7|14248.7|14254.9|14253.9|14212.7|14211.7|4220
1688950800000|2023-07-10 01:00:00|14249.8|14248.8|14251|14250|14262.3|14261.3|14243.5|14242.5|3612
1688954400000|2023-07-10 02:00:00|14250.5|14249.5|14282.1|14281.1|14291|14290|14247.7|14246.7|3245
1688958000000|2023-07-10 03:00:00|14282.4|14281.4|14277.7|14276.7|14289.1|14288.1|14270.4|14269.4|2778
1688961600000|2023-07-10 04:00:00|14277.8|14276.8|14299.5|14298|14301.2|14300.2|14277.8|14276.8|2065
1688965200000|2023-07-10 05:00:00|14299.2|14298.2|14275|14274|14299.3|14298.3|14269.9|14268.9|3060
1688968800000|2023-07-10 06:00:00|14274.3|14273.3|14244.7|14243.7|14275|14274.2|14240.2|14239.2|3676
1688972400000|2023-07-10 07:00:00|14245.1|14244.4|14229.8|14229.1|14250.7|14249.7|14224.7|14223.7|4373
1688976000000|2023-07-10 08:00:00|14230|14229.3|14232.3|14231.6|14252|14251|14229.5|14228.8|2911
1688979600000|2023-07-10 09:00:00|14232.2|14231.5|14249.7|14248.7|14253.9|14252.9|14227.5|14226.8|2613
1688983200000|2023-07-10 10:00:00|14249.6|14248.6|14245.4|14244.4|14260.5|14259.5|14243.2|14242.2|1944
1688986800000|2023-07-10 11:00:00|14245.5|14244.5|14213.8|14212.8|14248.9|14247.9|14213.4|14212.5|2786
1688990400000|2023-07-10 12:00:00|14213.7|14212.7|14242.5|14241.5|14252.1|14251.1|14207.8|14207.1|4518
1688994000000|2023-07-10 13:00:00|14242.4|14241.4|14172.3|14171.3|14242.4|14241.4|14163.9|14162.9|6148
1688997600000|2023-07-10 14:00:00|14172.2|14171.2|14170.1|14169.4|14181.5|14180.8|14156.6|14155.6|5600
1689001200000|2023-07-10 15:00:00|14170.2|14169.5|14156.9|14155.9|14170.5|14169.5|14152.3|14151.3|3671
1689004800000|2023-07-10 16:00:00|14156.6|14156|14148.6|14147.6|14161.8|14160.8|14142.4|14141.4|2059
1689008400000|2023-07-10 17:00:00|14148.7|14147.7|14137.1|14136.1|14149.8|14148.8|14133|14132|1913
1689012000000|2023-07-10 18:00:00|14136.6|14135.6|14131.5|14130.8|14142.6|14141.6|14131.4|14130.7|1543
1689015600000|2023-07-10 19:00:00|14131.6|14130.9|14130.3|14129.6|14133.5|14132.5|14128.4|14127.4|1147
1689019200000|2023-07-10 20:00:00|14129.8|14128.8|14134.9|14128.2|14137.7|14133.3|14129.7|14128.1|977
1689022800000|2023-07-10 21:00:00|14135.8|14129.1|14136.5|14129.8|14140.1|14133.4|14131.9|14125.2|330
1689026400000|2023-07-10 22:00:00|14136.7|14130|14132.6|14131|14137.6|14132.4|14122.7|14120.9|2559
1689030000000|2023-07-10 23:00:00|14132.3|14131.3|14131.5|14130.5|14134.4|14133.4|14121.9|14120.9|1519
1689033600000|2023-07-11 00:00:00|14131.4|14130.4|14135.4|14134.4|14146.8|14145.8|14116.1|14115.1|3724
1689037200000|2023-07-11 01:00:00|14135.5|14134.5|14107.4|14106.4|14135.7|14134.7|14107.3|14106.3|3047
1689040800000|2023-07-11 02:00:00|14107.3|14106.3|14062.6|14061.6|14113.1|14112.1|14061.7|14060.7|4181
1689044400000|2023-07-11 03:00:00|14063|14062|14080|14079|14088.6|14087.6|14062.9|14061.9|2385
1689048000000|2023-07-11 04:00:00|14079.9|14078.9|14076.4|14075.4|14081.9|14080.9|14060.8|14059.8|2711
1689051600000|2023-07-11 05:00:00|14076.2|14075.2|14087.5|14085.8|14088.1|14087.1|14057.2|14056.2|3009
1689055200000|2023-07-11 06:00:00|14087.1|14086.1|14059.9|14059.2|14095.5|14094.5|14059.6|14058.6|4460
1689058800000|2023-07-11 07:00:00|14060|14059.3|14053.7|14052.7|14083.2|14082.2|14042.6|14041.6|5463
1689062400000|2023-07-11 08:00:00|14053.9|14052.9|14055.7|14054.7|14063.4|14062.4|14044.2|14043.2|3954
1689066000000|2023-07-11 09:00:00|14055.4|14054.4|14041.9|14041.2|14059.6|14058.6|14038.7|14037.7|3754
1689069600000|2023-07-11 10:00:00|14042.1|14041.4|14038.3|14037.3|14043.8|14043.1|14016.4|14015.7|3030
1689073200000|2023-07-11 11:00:00|14038.8|14038.1|14039.9|14038.9|14045|14044|14024|14023|3122
1689076800000|2023-07-11 12:00:00|14040|14039|14048.7|14047.7|14064.8|14063.8|14030.1|14029.1|4674
1689080400000|2023-07-11 13:00:00|14048.5|14047.8|14084|14083|14094.9|14093.9|14039.3|14038.5|5418
1689084000000|2023-07-11 14:00:00|14083.9|14082.9|14060.9|14060.2|14096.2|14095.3|14059.7|14059|4385
1689087600000|2023-07-11 15:00:00|14061.2|14060.5|14052.4|14051.4|14070.9|14069.9|14048.9|14048.2|3454
1689091200000|2023-07-11 16:00:00|14052.3|14051.3|14034|14033|14057.2|14056.2|14032.8|14032.1|1916
1689094800000|2023-07-11 17:00:00|14033.9|14033.3|14034.2|14033.2|14039.5|14038.7|14030.7|14029.7|1567
1689098400000|2023-07-11 18:00:00|14034.3|14033.3|14045.3|14044.6|14046.6|14045.6|14030.5|14029.5|1466
1689102000000|2023-07-11 19:00:00|14045.1|14044.4|14039.2|14038.2|14048.4|14047.7|14038.4|14037.4|1403
1689105600000|2023-07-11 20:00:00|14038.9|14037.9|14039.1|14032.4|14039.8|14038.8|14034.5|14031.9|1034
1689109200000|2023-07-11 21:00:00|14040.7|14034|14038.6|14033.4|14042.3|14035.6|14036|14029.3|361
1689112800000|2023-07-11 22:00:00|14038.9|14032.7|14023|14021|14038.9|14032.7|14022|14020|2148
1689116400000|2023-07-11 23:00:00|14022.9|14021.1|14013|14012|14029.6|14028.4|14007.9|14006.9|2051
1689120000000|2023-07-12 00:00:00|14012.2|14011.2|13974.6|13973.6|14017.2|14016.2|13961.4|13960.4|5934
1689123600000|2023-07-12 01:00:00|13974.5|13973.5|13947.3|13946.3|13974.5|13973.5|13937.3|13936.3|5044
1689127200000|2023-07-12 02:00:00|13947.1|13945.5|13960|13959|13975.4|13974.4|13943.8|13942.8|4037
1689130800000|2023-07-12 03:00:00|13959.9|13958.9|13966.2|13965.2|13966.4|13965.4|13950.4|13949.4|2448
1689134400000|2023-07-12 04:00:00|13966.1|13965.1|13950.6|13949.6|13967.9|13966.9|13945.7|13944.7|2333
1689138000000|2023-07-12 05:00:00|13950.7|13949.7|13950.1|13949.1|13961|13960|13942.1|13941.1|2750
1689141600000|2023-07-12 06:00:00|13949.9|13948.9|13945.1|13944.1|13954.6|13953.6|13931.8|13930.8|3445
1689145200000|2023-07-12 07:00:00|13945.2|13944.2|13957.7|13956.7|13976.1|13975.1|13938.1|13937.1|4788
1689148800000|2023-07-12 08:00:00|13956.7|13955.7|13960.9|13959.9|13973.9|13973.2|13954.2|13953.2|3046
1689152400000|2023-07-12 09:00:00|13961|13960|13964.9|13963.9|13973.1|13972.1|13960.3|13959.3|2694
1689156000000|2023-07-12 10:00:00|13965|13964|13955.4|13954.4|13969.9|13968.9|13954.4|13953.4|2297
1689159600000|2023-07-12 11:00:00|13955.5|13954.5|13952.5|13951.5|13960.5|13959.8|13946.6|13945.9|2256
1689163200000|2023-07-12 12:00:00|13952.4|13951.4|13927.9|13926.9|13965|13964|13878.6|13876.4|10990
1689166800000|2023-07-12 13:00:00|13927.6|13926.6|13882.2|13881.2|13936.8|13935.8|13881.7|13880.7|10600
1689170400000|2023-07-12 14:00:00|13882.8|13881.8|13844|13843|13900|13898.9|13838.6|13837.6|8412
1689174000000|2023-07-12 15:00:00|13843.8|13842.8|13821.9|13821.2|13855.4|13854.3|13816.1|13815.1|4809
1689177600000|2023-07-12 16:00:00|13822|13821.3|13840.9|13839.9|13849.5|13848.5|13820.5|13819.5|3144
1689181200000|2023-07-12 17:00:00|13840.7|13840|13833.8|13831.6|13849.5|13848.5|13831.7|13830.7|2249
1689184800000|2023-07-12 18:00:00|13833.7|13831.7|13832.7|13831.7|13840.9|13839.9|13826.9|13825.9|1679
1689188400000|2023-07-12 19:00:00|13832.5|13831.5|13846.2|13845.2|13847.8|13846.8|13829.6|13828.6|2196
1689192000000|2023-07-12 20:00:00|13846.3|13845.3|13853.8|13847.1|13856.8|13854.7|13845.3|13844.3|2486
1689195600000|2023-07-12 21:00:00|13850|13843.3|13846.2|13839.5|13851.6|13844.9|13843.7|13837|784
1689199200000|2023-07-12 22:00:00|13846.1|13840.1|13838.9|13836.7|13849.2|13845.4|13834.4|13832.5|2373
1689202800000|2023-07-12 23:00:00|13839|13836.6|13833.3|13832.3|13844.7|13843.4|13829.7|13828.7|2174
1689206400000|2023-07-13 00:00:00|13833.2|13832.2|13855.2|13854.2|13858.3|13857.3|13807.9|13806.2|5773
1689210000000|2023-07-13 01:00:00|13855.1|13854.1|13850.7|13849.7|13867.9|13866.9|13842.4|13841.4|4038
1689213600000|2023-07-13 02:00:00|13850.6|13849.6|13852.4|13851.4|13866.5|13865.5|13845|13844|3189
1689217200000|2023-07-13 03:00:00|13852|13851|13851.4|13850.4|13854.5|13853.5|13840.1|13839.1|2217
1689220800000|2023-07-13 04:00:00|13851.3|13850.3|13853|13852|13855.3|13854.3|13839.3|13838.3|2427
1689224400000|2023-07-13 05:00:00|13852.9|13851.9|13881.6|13880.6|13883.2|13881.5|13852.8|13851.8|2874
1689228000000|2023-07-13 06:00:00|13881.1|13879.5|13840.2|13839.2|13884|13883|13830.3|13829.3|4357
1689231600000|2023-07-13 07:00:00|13840.3|13839.3|13837.7|13836.7|13857.3|13856.6|13826.7|13825.7|4856
1689235200000|2023-07-13 08:00:00|13837.8|13836.8|13838.6|13837.6|13854|13853|13823.8|13822.8|4308
1689238800000|2023-07-13 09:00:00|13838.7|13837.7|13851.7|13850.7|13863|13862|13837.9|13836.9|3508
1689242400000|2023-07-13 10:00:00|13851.8|13850.8|13852.7|13852|13862.2|13861.5|13843.8|13842.8|2597
1689246000000|2023-07-13 11:00:00|13852.6|13851.9|13850.2|13849.2|13860|13859|13842.4|13841.7|2367
1689249600000|2023-07-13 12:00:00|13849.8|13848.8|13864.5|13863.5|13896.5|13895|13826.3|13821.5|9215
1689253200000|2023-07-13 13:00:00|13863.9|13862.9|13815.4|13814.7|13867.5|13866.5|13810.4|13809.4|7697
1689256800000|2023-07-13 14:00:00|13815.5|13814.8|13819.3|13818.6|13842.6|13841.6|13805.8|13804.8|5830
1689260400000|2023-07-13 15:00:00|13819.6|13818.9|13815|13814|13828.3|13827.6|13806.8|13805.8|3793
1689264000000|2023-07-13 16:00:00|13815.2|13814.2|13807.2|13806.5|13817.2|13816.5|13803.1|13802.1|2700
1689267600000|2023-07-13 17:00:00|13807.9|13807.2|13808.8|13807.8|13819.2|13818.5|13805.1|13804.4|2329
1689271200000|2023-07-13 18:00:00|13809|13808|13802.2|13801.2|13810.9|13810|13792.8|13791.8|2114
1689274800000|2023-07-13 19:00:00|13802.1|13801.1|13803.1|13802.4|13806.9|13805.9|13796.4|13795.4|1475
1689278400000|2023-07-13 20:00:00|13801.3|13800.3|13807.8|13802.7|13808.7|13806.8|13798.8|13797.8|1221
1689282000000|2023-07-13 21:00:00|13807.5|13800.8|13810.5|13803.8|13812.3|13805.6|13802.6|13795.9|538
1689285600000|2023-07-13 22:00:00|13810.2|13803.5|13804.6|13802.7|13810.7|13808.8|13797.1|13795.1|2472
1689289200000|2023-07-13 23:00:00|13804.5|13802.6|13807.5|13806.5|13808.6|13807.6|13789.7|13788.7|1579
1689292800000|2023-07-14 00:00:00|13806.4|13805.4|13768.9|13767.9|13812.2|13811.2|13765.1|13764.1|5277
1689296400000|2023-07-14 01:00:00|13768.8|13767.8|13748.6|13747.6|13775|13774|13725.1|13723.8|5908
1689300000000|2023-07-14 02:00:00|13748.8|13747.8|13763.3|13762.3|13767.4|13766.4|13739.8|13738.8|3344
1689303600000|2023-07-14 03:00:00|13763.2|13762.2|13744.2|13743.2|13767.1|13766.1|13737.6|13736.6|2704
1689307200000|2023-07-14 04:00:00|13744.7|13743.7|13770.6|13769.6|13772.1|13771.1|13743.8|13742.8|2586
1689310800000|2023-07-14 05:00:00|13770.2|13769.2|13785.3|13784.3|13796.1|13795.1|13759.7|13758.7|2970
1689314400000|2023-07-14 06:00:00|13785.2|13784.2|13835.3|13834.3|13841.3|13840.3|13778.4|13777.4|4653
1689318000000|2023-07-14 07:00:00|13835.6|13834.6|13823.4|13822.4|13847.2|13846.2|13819.7|13818.7|4535
1689321600000|2023-07-14 08:00:00|13823.3|13822.3|13832.3|13831.3|13835.8|13834.8|13815|13814|3570
1689325200000|2023-07-14 09:00:00|13832.2|13831.2|13852.9|13851.9|13856.3|13855.1|13820.7|13820|3271
1689328800000|2023-07-14 10:00:00|13852.8|13851.8|13861.1|13860.1|13885.1|13884.1|13852|13851|4318
1689332400000|2023-07-14 11:00:00|13861|13860|13854.9|13853.9|13861|13860|13834.9|13833.9|3737
1689336000000|2023-07-14 12:00:00|13854.8|13853.8|13880.6|13879.6|13892.4|13891.4|13849.9|13848.9|6208
1689339600000|2023-07-14 13:00:00|13880.8|13879.8|13868.7|13862.7|13900|13899|13862.8|13861.8|6541
1689343200000|2023-07-14 14:00:00|13868.5|13862.5|13851|13850|13916.2|13915.2|13840.4|13839.4|10997
1689346800000|2023-07-14 15:00:00|13851.1|13850.1|13875.1|13874.1|13877|13876.3|13840.9|13839.9|4368
1689350400000|2023-07-14 16:00:00|13875|13874|13867.3|13866.3|13875|13874|13858|13857|3023
1689354000000|2023-07-14 17:00:00|13866.2|13865.5|13879.7|13878.7|13880.1|13879.4|13863.1|13862.1|1741
1689357600000|2023-07-14 18:00:00|13879.3|13878.3|13882.4|13881.7|13882.5|13881.8|13874.6|13873.6|1179
1689361200000|2023-07-14 19:00:00|13882.5|13881.8|13890|13889|13890.8|13889.8|13880.3|13879.3|1201
1689364800000|2023-07-14 20:00:00|13890.2|13889.2|13883.8|13877.1|13890.9|13889.9|13881.2|13874.6|1500
1689537600000|2023-07-16 20:00:00|13881|13869|13881.1|13868.4|13889.2|13877.2|13881|13868.3|11
1689541200000|2023-07-16 21:00:00|13881.2|13868.5|13875.5|13868.8|13888|13881.3|13873.6|13866.9|562
1689544800000|2023-07-16 22:00:00|13875.3|13868.6|13877.6|13875.8|13884.6|13882|13872.8|13868.5|1916
1689548400000|2023-07-16 23:00:00|13877.5|13876.3|13869.4|13868.4|13881.2|13880|13866.4|13865.4|1338
1689552000000|2023-07-17 00:00:00|13869.2|13868.2|13838.8|13837.8|13874.2|13873.2|13837.2|13836.2|2266
1689555600000|2023-07-17 01:00:00|13838.9|13837.9|13856.1|13855.1|13862.3|13861.3|13838.2|13837.2|2443
1689559200000|2023-07-17 02:00:00|13856|13855|13853.2|13852.2|13862.8|13861.8|13849.2|13848.2|2025
1689562800000|2023-07-17 03:00:00|13853.3|13852.3|13866.7|13865.7|13870.3|13869.3|13852.6|13851.6|1411
1689566400000|2023-07-17 04:00:00|13866.8|13865.8|13863|13862|13867.9|13866.9|13861.4|13860.4|1094
1689570000000|2023-07-17 05:00:00|13863.1|13862.1|13860.4|13858.9|13865.8|13864.8|13852.1|13851.1|1622
1689573600000|2023-07-17 06:00:00|13859.9|13858.3|13846.8|13845.8|13863.1|13862.1|13842|13841|2625
1689577200000|2023-07-17 07:00:00|13846.2|13845.2|13867.1|13866.1|13876.3|13875.3|13841.7|13840.7|3909
1689580800000|2023-07-17 08:00:00|13866.8|13865.8|13840.9|13839.9|13868.8|13867.8|13831.9|13830.9|3701
1689584400000|2023-07-17 09:00:00|13841.2|13840.2|13814.9|13813.9|13849.4|13848.4|13808.1|13807.1|3485
1689588000000|2023-07-17 10:00:00|13815|13814|13816|13815|13818.2|13817.2|13800.5|13799.5|2766
1689591600000|2023-07-17 11:00:00|13815.9|13814.9|13836.7|13835.7|13842.9|13841.9|13813.8|13812.8|2410
1689595200000|2023-07-17 12:00:00|13836.6|13835.6|13893.1|13892.1|13910.1|13909.1|13831.6|13830.6|6896
1689598800000|2023-07-17 13:00:00|13892.8|13891.8|13914.8|13913.8|13941.4|13940.4|13885.1|13884.1|7064
1689602400000|2023-07-17 14:00:00|13914.7|13913.7|13911.1|13910.1|13920.5|13919.5|13895.3|13894.3|5424
1689606000000|2023-07-17 15:00:00|13910.7|13909.7|13893.1|13892.1|13919.5|13918.8|13892.4|13891.4|3430
1689609600000|2023-07-17 16:00:00|13893|13892|13881.7|13880.7|13903.4|13902.4|13879.4|13878.4|2077
1689613200000|2023-07-17 17:00:00|13882|13881.3|13884.5|13883.8|13889.8|13888.8|13874.4|13873.7|1995
1689616800000|2023-07-17 18:00:00|13884.4|13883.7|13865.2|13864.5|13884.4|13883.7|13864.1|13863.4|1513
1689620400000|2023-07-17 19:00:00|13865.3|13864.6|13865.6|13864.6|13873.6|13872.6|13861|13860|1277
1689624000000|2023-07-17 20:00:00|13865.7|13864.7|13874.4|13867.7|13875.3|13872.1|13865.7|13864.7|1178
1689627600000|2023-07-17 21:00:00|13877.5|13870.8|13873.5|13869.1|13879.9|13873.2|13868.7|13862|274
1689631200000|2023-07-17 22:00:00|13873.4|13869|13873|13871.4|13873.7|13871.4|13862.3|13859|2250
1689634800000|2023-07-17 23:00:00|13872.7|13871.5|13872.9|13871.9|13879|13877.8|13866.8|13865.3|1502
1689638400000|2023-07-18 00:00:00|13871.6|13870.6|13883.3|13882.3|13893.4|13892.2|13867.3|13866.3|3618
1689642000000|2023-07-18 01:00:00|13883.2|13882.2|13863.7|13862.7|13890|13889|13861.3|13860.3|3256
1689645600000|2023-07-18 02:00:00|13863.8|13862.8|13857.7|13856.7|13867.6|13866.6|13855.3|13854.3|2465
1689649200000|2023-07-18 03:00:00|13857.6|13856.6|13859.2|13858.2|13864.2|13863.2|13852.3|13851.3|1725
1689652800000|2023-07-18 04:00:00|13859.4|13858.4|13846.7|13845.7|13860.6|13859.6|13839.3|13838.3|1775
1689656400000|2023-07-18 05:00:00|13847.3|13846.3|13845.8|13844.8|13850.5|13849.5|13832.4|13831.4|2196
1689660000000|2023-07-18 06:00:00|13846.2|13844.5|13833.4|13832.4|13855.3|13854.3|13830.3|13829.3|3316
1689663600000|2023-07-18 07:00:00|13833.2|13832.2|13823.3|13822.3|13841.4|13840.4|13818.1|13817.1|5546
1689667200000|2023-07-18 08:00:00|13823.2|13822.2|13827|13826|13834.1|13833.1|13809.6|13808.6|5138
1689670800000|2023-07-18 09:00:00|13827.1|13826.1|13819.9|13818.9|13836.6|13835.6|13816.8|13815.8|3935
1689674400000|2023-07-18 10:00:00|13820|13819|13827.3|13826.6|13829.5|13828.5|13811.8|13810.8|3013
1689678000000|2023-07-18 11:00:00|13826.7|13826|13828.4|13827.4|13840.7|13839.9|13819|13818|3798
1689681600000|2023-07-18 12:00:00|13828.3|13827.3|13811.3|13810.3|13863.2|13862.2|13769.8|13766.6|14319
1689685200000|2023-07-18 13:00:00|13811.1|13810.1|13869.5|13868.5|13889.8|13888.4|13782.1|13781.1|18274
1689688800000|2023-07-18 14:00:00|13869.6|13868.6|13862.4|13861.4|13900.2|13899.2|13851|13850|13260
1689692400000|2023-07-18 15:00:00|13862.3|13861.3|13894.7|13893.7|13897.1|13896.1|13858|13856.5|5434
1689696000000|2023-07-18 16:00:00|13894.8|13893.8|13911.2|13910.2|13913.5|13912.5|13882.6|13881.6|3200
1689699600000|2023-07-18 17:00:00|13911.7|13910.7|13890.1|13889.1|13914.1|13913.1|13887.8|13886.8|2353
1689703200000|2023-07-18 18:00:00|13890.2|13889.2|13884.3|13883.3|13895.1|13894.1|13877|13876|2030
1689706800000|2023-07-18 19:00:00|13884.4|13883.4|13894.3|13892.6|13902.7|13901.7|13883.8|13882.8|1999
1689710400000|2023-07-18 20:00:00|13894.2|13892.7|13887.1|13880.4|13894.2|13892.7|13880|13878.7|1832
1689714000000|2023-07-18 21:00:00|13886.9|13880.2|13885.4|13880.6|13888.7|13882|13885.3|13879.5|414
1689717600000|2023-07-18 22:00:00|13885.5|13880.7|13892.2|13890.5|13895.6|13893.7|13877.5|13875.5|1944
1689721200000|2023-07-18 23:00:00|13892.3|13890.7|13902.9|13901.9|13920.4|13918.6|13890.3|13888.7|2439
1689724800000|2023-07-19 00:00:00|13902.7|13901.7|13891.8|13890.8|13911.9|13910.9|13886.9|13885.9|4946
1689728400000|2023-07-19 01:00:00|13891.7|13890.7|13909.9|13908.9|13910.6|13909.6|13885.7|13884.7|3505
1689732000000|2023-07-19 02:00:00|13910.1|13909.1|13925.6|13924.6|13933.2|13932.5|13910.1|13909.1|3855
1689735600000|2023-07-19 03:00:00|13925.7|13924.7|13928.8|13927.8|13930.8|13929.8|13916.5|13915.5|2297
1689739200000|2023-07-19 04:00:00|13928.9|13927.9|13937.8|13936.8|13942.9|13941.9|13925.5|13924.5|2560
1689742800000|2023-07-19 05:00:00|13937.7|13936.7|13937|13935.1|13945.2|13944.2|13927.3|13926.3|3095
1689746400000|2023-07-19 06:00:00|13936.1|13934.6|13945.4|13944.4|13968.5|13967.5|13923.5|13921.9|8082
1689750000000|2023-07-19 07:00:00|13945.6|13944.6|13950.6|13949.6|13951.7|13950.7|13920.6|13919.6|6683
1689753600000|2023-07-19 08:00:00|13951.3|13950.3|13974.2|13972.2|13975.5|13974.5|13941.6|13940.6|4964
1689757200000|2023-07-19 09:00:00|13974.1|13972.4|13982.4|13981.4|13989.8|13988.8|13967.9|13966.9|4777
1689760800000|2023-07-19 10:00:00|13982.6|13981.6|13992.8|13991.2|13994.3|13993.3|13971.7|13970.7|3138
1689764400000|2023-07-19 11:00:00|13992.2|13991.1|13980.2|13979.2|14000|13999|13979.6|13978.6|3447
1689768000000|2023-07-19 12:00:00|13980|13979|13965.1|13964.1|13981.8|13980.8|13938.8|13937.8|8361
1689771600000|2023-07-19 13:00:00|13965|13964|13972.3|13971.3|13979.5|13978.5|13946.7|13945.1|8458
1689775200000|2023-07-19 14:00:00|13972.2|13971.2|13962.1|13961.1|13999.6|13998.6|13960.9|13959.9|8137
1689778800000|2023-07-19 15:00:00|13962|13961|13977.4|13976.4|13977.4|13976.4|13952.5|13951.5|5651
1689782400000|2023-07-19 16:00:00|13977.3|13976.3|13963.7|13962.7|13981.2|13980.2|13952.5|13951.5|3359
1689786000000|2023-07-19 17:00:00|13963.6|13962.6|13958.9|13957.9|13972.2|13971.2|13957.8|13956.8|2726
1689789600000|2023-07-19 18:00:00|13958.8|13957.8|13962.7|13961.7|13966.3|13965.3|13952.2|13951.2|2014
1689793200000|2023-07-19 19:00:00|13962.8|13961.8|13970.7|13969.7|13973.4|13972.4|13959.9|13958.9|1823
1689796800000|2023-07-19 20:00:00|13970.2|13969.2|13968.6|13961.9|13977|13975.4|13968.2|13961.5|2243
1689800400000|2023-07-19 21:00:00|13967.7|13961|13963.9|13959|13969|13962.3|13959.6|13952.9|478
1689804000000|2023-07-19 22:00:00|13963.7|13958.9|13962.5|13960.8|13967.7|13964.9|13958.7|13953.4|3518
1689807600000|2023-07-19 23:00:00|13962.6|13960.9|13961.5|13960.5|13970.6|13969.6|13959.9|13958.9|1722
1689811200000|2023-07-20 00:00:00|13961.6|13960.6|13944.8|13943.8|13970.8|13969.8|13940.8|13939.8|4670
1689814800000|2023-07-20 01:00:00|13944.7|13943.7|13919.3|13918.3|13946.9|13945.9|13912.7|13911.7|5247
1689818400000|2023-07-20 02:00:00|13919.2|13918.2|13922.2|13921.2|13929.1|13928.1|13911.6|13910.6|2843
1689822000000|2023-07-20 03:00:00|13922.3|13921.3|13919.2|13918.2|13929.8|13928.8|13912.4|13911.4|2220
1689825600000|2023-07-20 04:00:00|13919.3|13918.3|13937.8|13936.8|13938.8|13937.8|13918.2|13917.2|1850
1689829200000|2023-07-20 05:00:00|13937.9|13936.9|13935.2|13933.4|13948.1|13947.1|13925.6|13923.9|2568
1689832800000|2023-07-20 06:00:00|13935|13933.3|13953.1|13952.1|13963.8|13962.8|13930.1|13928.5|4499
1689836400000|2023-07-20 07:00:00|13952.7|13951.7|13963.3|13962.3|13969.3|13968.3|13936.2|13935.2|6931
1689840000000|2023-07-20 08:00:00|13963.1|13962.4|13946.1|13945.1|13967.3|13966.3|13936.7|13935.7|5293
1689843600000|2023-07-20 09:00:00|13945.7|13945|13953.4|13952.4|13955|13954|13936.1|13935.1|3863
1689847200000|2023-07-20 10:00:00|13953.3|13952.7|13947|13946|13955.6|13954.6|13934.7|13933.7|3535
1689850800000|2023-07-20 11:00:00|13947.1|13946.1|13953.8|13952.8|13961.9|13960.9|13942.1|13941.1|3899
1689854400000|2023-07-20 12:00:00|13953.9|13952.9|13984.1|13983.1|13992.6|13991.6|13953.1|13952.1|9230
1689858000000|2023-07-20 13:00:00|13983.9|13982.9|13988.8|13985.7|13997.9|13996.9|13975|13974|6547
1689861600000|2023-07-20 14:00:00|13988.5|13985.9|14031.7|14031|14035.9|14034.9|13979.3|13977.9|9298
1689865200000|2023-07-20 15:00:00|14031.6|14030.9|14039.9|14038.9|14042.2|14041.2|14027.1|14026.4|4038
1689868800000|2023-07-20 16:00:00|14039.6|14038.6|14046.8|14045.8|14050.3|14049.6|14037.6|14036.6|2165
1689872400000|2023-07-20 17:00:00|14046.5|14045.7|14019.9|14018.9|14046.5|14045.8|14012.8|14011.8|3154
1689876000000|2023-07-20 18:00:00|14019.4|14018.4|14021.1|14020.1|14024|14023|14015.8|14014.8|1852
1689879600000|2023-07-20 19:00:00|14021|14020|14010|14009|14021.9|14020.9|14005.8|14004.8|1731
1689883200000|2023-07-20 20:00:00|14009.9|14008.9|14010.3|14004.4|14011|14010|14005.6|14004.2|1504
1689886800000|2023-07-20 21:00:00|14010.5|14004.5|14008.9|14004.3|14013.7|14007|14008.5|14002|359
1689890400000|2023-07-20 22:00:00|14008.7|14003.9|13994.8|13993.1|14008.8|14004.6|13993.5|13991.7|2234
1689894000000|2023-07-20 23:00:00|13994.9|13993.3|13985.8|13984.8|14000|13997.8|13977.8|13976.8|2951
1689897600000|2023-07-21 00:00:00|13985.7|13984.7|13998.8|13997.8|14008.6|14007.6|13975.6|13974.6|5412
1689901200000|2023-07-21 01:00:00|13998.7|13997.7|14009.7|14008.7|14016.2|14015.2|13990.2|13989.2|4236
1689904800000|2023-07-21 02:00:00|14009.8|14008.8|14023|14022.3|14031.2|14030.2|14009.1|14008.1|2424
1689908400000|2023-07-21 03:00:00|14023.1|14022.4|14018.4|14017.4|14026.2|14025.2|14014.1|14013.1|1684
1689912000000|2023-07-21 04:00:00|14019|14018|14013.5|14012.5|14022.1|14021.1|14002.7|14001.4|1872
1689915600000|2023-07-21 05:00:00|14013.6|14012.6|14022.2|14020.5|14033.2|14032.2|14009.3|14008.3|2409
1689919200000|2023-07-21 06:00:00|14022|14020.4|14027|14026|14028.9|14027.9|14009.6|14008.6|3897
1689922800000|2023-07-21 07:00:00|14027.1|14026.1|14137.8|14136.8|14140.8|14139|14022|14021|12480
1689926400000|2023-07-21 08:00:00|14137.6|14136.6|14192.2|14190.7|14196|14195|14129.5|14128.5|12875
1689930000000|2023-07-21 09:00:00|14192.3|14190.8|14164.7|14163.7|14193|14191.4|14141.6|14139.6|10938
1689933600000|2023-07-21 10:00:00|14164.8|14163.8|14179.6|14178.6|14187|14185.5|14163.4|14162.4|5204
1689937200000|2023-07-21 11:00:00|14179.7|14178.7|14177.8|14176.8|14184.3|14183.3|14163.5|14162.5|4110
1689940800000|2023-07-21 12:00:00|14177.9|14176.9|14138.1|14137.1|14181.3|14180.3|14122.4|14121.4|8220
1689944400000|2023-07-21 13:00:00|14138|14137|14160.4|14159.4|14166|14165|14127.7|14126.7|7771
1689948000000|2023-07-21 14:00:00|14160.3|14159.3|14175.7|14174.7|14187.9|14186.9|14152.4|14151.2|6822
1689951600000|2023-07-21 15:00:00|14175.9|14174.9|14175.2|14174.2|14177.8|14176.8|14152.9|14151.9|4858
1689955200000|2023-07-21 16:00:00|14175.1|14174.1|14168|14167|14177.4|14176.4|14163|14162.2|2608
1689958800000|2023-07-21 17:00:00|14167.8|14167.1|14172.2|14171.5|14172.9|14172.2|14164.1|14163.2|1733
1689962400000|2023-07-21 18:00:00|14172.3|14171.6|14181.5|14180.5|14182|14181|14168.6|14167.6|1554
1689966000000|2023-07-21 19:00:00|14181.7|14180.7|14176.6|14175.6|14183.3|14182.3|14173.1|14172.1|1527
1689969600000|2023-07-21 20:00:00|14176.7|14175.7|14185.2|14178.5|14188.2|14183.8|14171.8|14170.8|2194
1690142400000|2023-07-23 20:00:00|14174|14162|14166.9|14154.2|14180.5|14168.8|14165.5|14153.5|79
1690146000000|2023-07-23 21:00:00|14167.5|14154.8|14176.1|14169.8|14177.1|14169.9|14166.9|14154.8|298
1690149600000|2023-07-23 22:00:00|14176.6|14169.3|14176.8|14174.1|14180.8|14177.9|14171.8|14168.6|2325
1690153200000|2023-07-23 23:00:00|14176.7|14174|14176.6|14174.6|14177.9|14175.9|14165.3|14163.3|1988
1690156800000|2023-07-24 00:00:00|14176.5|14174.5|14170.2|14169.2|14182.9|14180.2|14161.3|14159|4686
1690160400000|2023-07-24 01:00:00|14170.3|14169.3|14147.4|14146.4|14174.9|14173.9|14140.3|14139.3|4302
1690164000000|2023-07-24 02:00:00|14147.3|14146.3|14143.9|14142.9|14148.6|14147.6|14135|14134|3089
1690167600000|2023-07-24 03:00:00|14143.8|14142.8|14141.8|14140.8|14147.2|14146.2|14136.4|14135.4|2185
1690171200000|2023-07-24 04:00:00|14141.6|14140.6|14146.5|14145.5|14160.4|14159.4|14138.7|14137.7|2444
1690174800000|2023-07-24 05:00:00|14146.6|14145.6|14157|14156|14157.7|14156.7|14138.6|14137.6|2172
1690178400000|2023-07-24 06:00:00|14156.9|14155.9|14148.8|14147.8|14163.8|14162.8|14143.8|14142.8|3026
1690182000000|2023-07-24 07:00:00|14148.5|14147.9|14142.3|14141.3|14152.8|14151.8|14123.4|14122.4|8875
1690185600000|2023-07-24 08:00:00|14142.2|14141.2|14145.2|14144.2|14159.3|14158.3|14137.8|14136.8|5614
1690189200000|2023-07-24 09:00:00|14145.6|14144.6|14128.9|14127.9|14146.5|14145.5|14118|14116.9|6012
1690192800000|2023-07-24 10:00:00|14129|14128|14114.2|14113.5|14130.5|14129.5|14105.7|14104.7|4411
1690196400000|2023-07-24 11:00:00|14113.7|14113|14100.4|14099.4|14120.1|14119.1|14085|14084|3963
1690200000000|2023-07-24 12:00:00|14100.3|14099.3|14099.3|14098.3|14114.5|14113.5|14094.6|14093.6|4670
1690203600000|2023-07-24 13:00:00|14099.4|14098.4|14116.1|14115.1|14132.5|14126.5|14075.7|14073.1|9696
1690207200000|2023-07-24 14:00:00|14115.7|14114.7|14116.3|14115.3|14142.6|14141.6|14103.1|14102.1|9613
1690210800000|2023-07-24 15:00:00|14116|14115|14119.7|14118.7|14132.8|14131.8|14112.1|14111.1|4378
1690214400000|2023-07-24 16:00:00|14119.6|14118.6|14130.1|14129.1|14142.7|14141.7|14118.9|14117.8|3604
1690218000000|2023-07-24 17:00:00|14130.2|14129.2|14146.2|14145.2|14148.7|14147.7|14126.1|14125.1|2269
1690221600000|2023-07-24 18:00:00|14146.4|14145.4|14145.2|14144.2|14152.9|14152|14144.6|14143.6|1691
1690225200000|2023-07-24 19:00:00|14145.4|14144.4|14152.7|14151.7|14155.4|14154.4|14141.3|14140.3|1456
1690228800000|2023-07-24 20:00:00|14152.6|14151.6|14151.4|14144.7|14155.5|14154.3|14148.6|14144.7|1395
1690232400000|2023-07-24 21:00:00|14151.3|14144.6|14147.8|14141.1|14151.3|14144.6|14144.4|14137.7|500
1690236000000|2023-07-24 22:00:00|14148.2|14141.5|14153.1|14151.5|14155.4|14153.7|14144.3|14138.6|2025
1690239600000|2023-07-24 23:00:00|14153.2|14151.6|14154.9|14153.9|14160.4|14159.4|14151.6|14150.6|1163
1690243200000|2023-07-25 00:00:00|14154.7|14153.7|14149.2|14148.2|14162.9|14161.9|14137.8|14136.8|4405
1690246800000|2023-07-25 01:00:00|14148.7|14147.7|14130.4|14129.4|14148.7|14147.7|14129.4|14128.4|3549
1690250400000|2023-07-25 02:00:00|14130.2|14129.2|14123.7|14122.7|14134.1|14133.1|14122.9|14121.9|3083
1690254000000|2023-07-25 03:00:00|14123.6|14122.6|14129.2|14128.2|14137.1|14136.1|14121.1|14120.1|2029
1690257600000|2023-07-25 04:00:00|14129.3|14128.3|14145.4|14144.4|14147.7|14146.7|14125.8|14124.8|1579
1690261200000|2023-07-25 05:00:00|14145.5|14144.5|14141.3|14140.3|14151.6|14150.6|14139|14138|2396
1690264800000|2023-07-25 06:00:00|14141.5|14140.5|14150|14149|14153.5|14152.5|14140.2|14139.2|3646
1690268400000|2023-07-25 07:00:00|14150.4|14149.4|14137.8|14136.8|14158.3|14157.3|14125.1|14124.1|4978
1690272000000|2023-07-25 08:00:00|14138.1|14137.1|14135|14134|14144.6|14143.6|14122.1|14120|5729
1690275600000|2023-07-25 09:00:00|14134.6|14133.6|14137.6|14136.6|14146.6|14145.7|14130.5|14129.5|2617
1690279200000|2023-07-25 10:00:00|14137.5|14136.5|14145.6|14143.8|14147.2|14144.6|14135.7|14134.7|2756
1690282800000|2023-07-25 11:00:00|14145.3|14143.5|14138.6|14137.9|14175.1|14173.1|14135.4|14134.7|6671
1690286400000|2023-07-25 12:00:00|14138.7|14138|14124|14123|14142.6|14141.9|14119.9|14118.9|4303
1690290000000|2023-07-25 13:00:00|14124.1|14123.1|14137.2|14133.6|14160.4|14159.7|14120.9|14120.2|6974
1690293600000|2023-07-25 14:00:00|14137.4|14133.7|14114.8|14114.1|14155|14151.6|14102.8|14101.8|7061
1690297200000|2023-07-25 15:00:00|14114.9|14114.2|14092.2|14091.5|14115.8|14115|14091.5|14090.8|4420
1690300800000|2023-07-25 16:00:00|14092.3|14091.6|14105.8|14105.1|14107.2|14106.5|14085.9|14085.2|2282
1690304400000|2023-07-25 17:00:00|14105.9|14105.2|14114.3|14113.6|14117.8|14117.1|14104.2|14103.5|1718
1690308000000|2023-07-25 18:00:00|14114.4|14113.7|14104|14103.3|14119.9|14119.2|14098.9|14098.2|1616
1690311600000|2023-07-25 19:00:00|14104.4|14103.7|14097.4|14096.7|14104.4|14103.7|14092|14091.3|1644
1690315200000|2023-07-25 20:00:00|14097.2|14096.5|14094.5|14087.8|14098.2|14097|14085.8|14085.1|2431
1690318800000|2023-07-25 21:00:00|14094.6|14087.9|14096.5|14089.8|14111|14104.3|14093.8|14087.1|665
1690322400000|2023-07-25 22:00:00|14096.4|14089.7|14093.3|14091.6|14100.2|14097.3|14086.1|14082.4|1936
1690326000000|2023-07-25 23:00:00|14093.2|14091.5|14091.9|14090.9|14096.1|14095.1|14090|14088.8|963
1690329600000|2023-07-26 00:00:00|14091.7|14090.7|14109.5|14108.5|14110.8|14109.8|14086.1|14085|3624
1690333200000|2023-07-26 01:00:00|14109.8|14108.8|14116.4|14115.4|14119|14118|14101.5|14100.2|2920
1690336800000|2023-07-26 02:00:00|14116.3|14115.3|14103.8|14102.8|14118.1|14117.1|14102.5|14101.5|1729
1690340400000|2023-07-26 03:00:00|14103.7|14102.7|14098.9|14097.9|14109.8|14108.8|14097.7|14096.7|1331
1690344000000|2023-07-26 04:00:00|14099|14098|14104.9|14103.9|14110.2|14109.2|14097.7|14096.7|1271
1690347600000|2023-07-26 05:00:00|14104.8|14104.1|14095.9|14094.9|14109|14108|14093.6|14092.6|1374
1690351200000|2023-07-26 06:00:00|14096|14095|14070|14069|14098.4|14097.4|14061|14060|4275
1690354800000|2023-07-26 07:00:00|14069.9|14068.9|14066.3|14065.3|14079.3|14078.3|14063.8|14062.8|5951
1690358400000|2023-07-26 08:00:00|14066.1|14065.4|14034.5|14033.5|14071|14070|14027.7|14027|5419
1690362000000|2023-07-26 09:00:00|14034.4|14033.4|14033.2|14032.2|14040.2|14039.3|14024.2|14023.2|3602
1690365600000|2023-07-26 10:00:00|14033.1|14032.1|14039.4|14038.4|14044.9|14044.2|14026|14025|2690
1690369200000|2023-07-26 11:00:00|14039.3|14038.3|14038.1|14037.4|14040.5|14039.5|14018.4|14016.9|3233
1690372800000|2023-07-26 12:00:00|14038|14037.3|14025.2|14024.5|14046|14045|14016|14015|4756
1690376400000|2023-07-26 13:00:00|14025.5|14024.8|14046.2|14043.5|14054.8|14053.9|14025|14024.3|5939
1690380000000|2023-07-26 14:00:00|14046.3|14043.6|14037.5|14036.5|14056.8|14055.8|14024.1|14023.1|6370
1690383600000|2023-07-26 15:00:00|14037.4|14036.7|14042|14041.3|14048.4|14047.4|14031.5|14030.8|3702
1690387200000|2023-07-26 16:00:00|14042.2|14041.2|14062.1|14061.4|14065.5|14064.8|14041.9|14040.9|1571
1690390800000|2023-07-26 17:00:00|14062.2|14061.5|14056.5|14050.5|14070.1|14069.1|14049.7|14049|2003
1690394400000|2023-07-26 18:00:00|14057.2|14051.2|13999.1|13998.1|14070.9|14069.3|13998.2|13997.2|19903
1690398000000|2023-07-26 19:00:00|13999.3|13998.3|14021.2|14020.2|14027.8|14026|13993.6|13991.9|10239
1690401600000|2023-07-26 20:00:00|14021|14020|14026.1|14021.1|14038.5|14037|14020.9|14019.9|2060
1690405200000|2023-07-26 21:00:00|14026.3|14021.3|14022.7|14017.4|14026.8|14021.3|14022.7|14016.6|186
1690408800000|2023-07-26 22:00:00|14023|14016.9|14048.4|14046.5|14049|14047.5|14021.4|14015.7|3191
1690412400000|2023-07-26 23:00:00|14048.3|14046.6|14037.9|14036.4|14049.6|14048|14034.5|14033.4|1867
1690416000000|2023-07-27 00:00:00|14037.6|14036.6|14035.3|14034.3|14049.2|14048.2|14023.2|14022.2|4036
1690419600000|2023-07-27 01:00:00|14035.4|14034.4|13978.2|13977.2|14037.4|14036.4|13971.6|13970.6|4652
1690423200000|2023-07-27 02:00:00|13978.1|13977.1|13971.4|13970.4|13978.1|13977.1|13938.8|13937.8|5221
1690426800000|2023-07-27 03:00:00|13971.5|13970.5|13983.2|13982.2|13983.5|13982.5|13960.4|13959.4|2230
1690430400000|2023-07-27 04:00:00|13983.1|13982.1|14000.4|13999.4|14003.3|14002.3|13981|13980|2680
1690434000000|2023-07-27 05:00:00|14000.6|13999.6|14019.2|14018.2|14026.8|14025.5|13995.6|13994.6|3505
1690437600000|2023-07-27 06:00:00|14019.3|14018.3|14004.4|14003.4|14020.8|14019.8|14002.4|14001.4|4511
1690441200000|2023-07-27 07:00:00|14004.5|14003.8|13998.1|13997.1|14011.9|14010.9|13981.9|13980.9|7417
1690444800000|2023-07-27 08:00:00|13998.2|13997.2|13997.2|13996.2|14005.8|14004.8|13985.1|13984.1|5317
1690448400000|2023-07-27 09:00:00|13996.9|13995.9|14006|14005|14018.9|14017.9|13989.4|13988.4|4509
1690452000000|2023-07-27 10:00:00|14005.9|14004.9|14023.7|14022.7|14025|14024.3|13998.4|13997.4|3031
1690455600000|2023-07-27 11:00:00|14023.9|14022.9|14013.2|14012.2|14032.8|14031.8|14013.2|14012.2|4004
1690459200000|2023-07-27 12:00:00|14013.4|14012.4|14072.5|14071.5|14078.4|14077.4|14012.6|14011.6|15029
1690462800000|2023-07-27 13:00:00|14072.6|14071.6|14076.8|14075|14085.9|14084.9|14059.2|14058.2|13628
1690466400000|2023-07-27 14:00:00|14076.4|14075.4|14125.6|14124.6|14132.8|14132|14075|14073.8|10519
1690470000000|2023-07-27 15:00:00|14125.8|14124.8|14104.3|14103.6|14126.6|14125.6|14099.8|14098.8|4764
1690473600000|2023-07-27 16:00:00|14104.4|14103.4|14109.2|14108.5|14116.3|14115.3|14099.7|14098.7|2629
1690477200000|2023-07-27 17:00:00|14109.1|14108.4|13947.3|13946.3|14110.3|14109.3|13921|13920|20295
1690480800000|2023-07-27 18:00:00|13948|13947|13935.8|13934.8|13965.1|13963.8|13932.7|13931.7|7822
1690484400000|2023-07-27 19:00:00|13935.9|13934.9|13907.8|13906.2|13951.3|13950.3|13877.3|13876.1|7828
1690488000000|2023-07-27 20:00:00|13907.7|13906.7|13953|13946.3|13958|13954.8|13907.7|13906.6|5072
1690491600000|2023-07-27 21:00:00|13952.3|13945.6|13947.9|13941.2|13953.4|13946.7|13945.7|13939|244
1690495200000|2023-07-27 22:00:00|13947.8|13941.1|13919.5|13917.8|13948.8|13942.1|13890.9|13887.4|5190
1690498800000|2023-07-27 23:00:00|13919.4|13917.7|13888.4|13886.5|13931.5|13929.3|13871.6|13869.3|7264
1690502400000|2023-07-28 00:00:00|13888.3|13887.1|13948.5|13946.8|13952.6|13950.9|13875.4|13873.7|11426
1690506000000|2023-07-28 01:00:00|13948.6|13946.9|13933.4|13932.4|13953.3|13952.1|13920.1|13919.1|8609
1690509600000|2023-07-28 02:00:00|13933.8|13932.8|13927.1|13921.3|13960.6|13958.9|13909.2|13903.4|9984
1690513200000|2023-07-28 03:00:00|13927.3|13922|13973.9|13971.4|14110.4|14106.9|13854.4|13848.4|23510
1690516800000|2023-07-28 04:00:00|13974|13971.5|13877.7|13875.9|13980.4|13978.2|13807.6|13805.2|28356
1690520400000|2023-07-28 05:00:00|13877.6|13875.8|13915.2|13913.3|13927.8|13925.4|13856.3|13854.5|19771
1690524000000|2023-07-28 06:00:00|13915.1|13913.6|13928.9|13926.5|13979.1|13976.7|13893.1|13891.2|21032
1690527600000|2023-07-28 07:00:00|13929.2|13926.4|13977.8|13976.3|13987.4|13985.3|13890.3|13888|18239
1690531200000|2023-07-28 08:00:00|13977.9|13976.4|13970.3|13968.8|14008.3|14006.5|13962.1|13960.5|12348
1690534800000|2023-07-28 09:00:00|13970.2|13969.1|13929.3|13927.7|13973.2|13971.6|13923.9|13922.5|8458
1690538400000|2023-07-28 10:00:00|13929.5|13927.8|13925.6|13924.3|13950.6|13949.2|13920.7|13919.4|6472
1690542000000|2023-07-28 11:00:00|13925.7|13924.4|13928.3|13926.7|13933.2|13931.8|13885.9|13884.8|7797
1690545600000|2023-07-28 12:00:00|13928.1|13926.8|13995.4|13994.1|14010.2|14008.5|13920.1|13918.7|15721
1690549200000|2023-07-28 13:00:00|13995.5|13994.2|14056.8|14052.5|14062.7|14061.4|13995.3|13994.2|16785
1690552800000|2023-07-28 14:00:00|14056.7|14052.6|14033|14032|14056.9|14052.8|14018.1|14016.7|13179
1690556400000|2023-07-28 15:00:00|14033.2|14032.1|14072.9|14071.8|14078.8|14077.6|14027.8|14026.7|8993
1690560000000|2023-07-28 16:00:00|14072.7|14071.7|14086.9|14085.8|14091.1|14090.1|14068|14066.6|6386
1690563600000|2023-07-28 17:00:00|14086.7|14085.7|14089.3|14088.2|14092.6|14091.6|14076.2|14074.8|5085
1690567200000|2023-07-28 18:00:00|14089.4|14089|14100.7|14099.4|14103.3|14102|14087.6|14086.6|4422
1690570800000|2023-07-28 19:00:00|14100.5|14099.3|14110.2|14108.6|14116.1|14114.8|14100.3|14099|5636
1690574400000|2023-07-28 20:00:00|14110.3|14108.4|14119.5|14113.7|14120.6|14117.7|14105|14104|1883
1690747200000|2023-07-30 20:00:00|14109.1|14097.1|14101.7|14091.3|14111.7|14099.7|14098.9|14088|63
1690750800000|2023-07-30 21:00:00|14100.8|14095|14110.2|14103.5|14116.1|14109.4|14099.3|14092.6|669
1690754400000|2023-07-30 22:00:00|14109.9|14103.2|14084.4|14082.6|14118.5|14111.9|14083.2|14081.4|4986
1690758000000|2023-07-30 23:00:00|14084.8|14083|14076.3|14075.3|14095.4|14093.8|14075.6|14074.6|4007
1690761600000|2023-07-31 00:00:00|14076.2|14075.2|14090.6|14089.6|14095.4|14094.4|14070|14069|7229
1690765200000|2023-07-31 01:00:00|14090.5|14089.5|14155.9|14154.9|14165.5|14164.5|14083.5|14082.5|10853
1690768800000|2023-07-31 02:00:00|14156|14155|14173|14172|14175.8|14174.8|14144.2|14143.2|6792
1690772400000|2023-07-31 03:00:00|14173.1|14172.1|14175|14174|14189.1|14188.1|14163.7|14162.7|4605
1690776000000|2023-07-31 04:00:00|14174.9|14173.9|14188.8|14187.8|14196.3|14194.5|14169.1|14168.4|4114
1690779600000|2023-07-31 05:00:00|14188.7|14188|14179|14178|14195.3|14194.3|14179|14178|4196
1690783200000|2023-07-31 06:00:00|14179.1|14178.1|14205.5|14204.5|14217.4|14216.4|14158.4|14157.4|6417
1690786800000|2023-07-31 07:00:00|14205.4|14204.4|14218.2|14216.5|14223|14222|14189.5|14188.3|7996
1690790400000|2023-07-31 08:00:00|14217.9|14216.9|14242.7|14241|14250.2|14249.2|14210.3|14209.5|6547
1690794000000|2023-07-31 09:00:00|14242.5|14242.1|14229.8|14228.8|14245.2|14244.2|14223.1|14222|4806
1690797600000|2023-07-31 10:00:00|14229.9|14228.9|14225.5|14224.5|14247|14246|14220.5|14219.5|4179
1690801200000|2023-07-31 11:00:00|14225.6|14224.1|14220.2|14219.2|14230.3|14229.1|14209.7|14208.7|4136
1690804800000|2023-07-31 12:00:00|14220.3|14219.3|14227.2|14225.7|14228.8|14227.8|14208|14207|6227
1690808400000|2023-07-31 13:00:00|14227|14226|14234|14233|14270.2|14268.6|14225.1|14224.1|9689
1690812000000|2023-07-31 14:00:00|14233.6|14232.6|14206.3|14205.3|14242.3|14241.3|14201.5|14199.9|10344
1690815600000|2023-07-31 15:00:00|14206.2|14205.2|14219.3|14218.3|14221.7|14220.5|14202.5|14201.2|6437
1690819200000|2023-07-31 16:00:00|14219.1|14218.1|14212.4|14211.4|14221.6|14220.6|14205.3|14204.3|3070
1690822800000|2023-07-31 17:00:00|14212.1|14211.1|14214.2|14213.2|14217.1|14216.1|14205.5|14204.5|2196
1690826400000|2023-07-31 18:00:00|14214.3|14213.3|14228.1|14227.1|14231.3|14230.3|14211.2|14210.2|1936
1690830000000|2023-07-31 19:00:00|14227.7|14226.7|14227.5|14226.5|14231.4|14230.4|14223.4|14222.5|2890
1690833600000|2023-07-31 20:00:00|14227.6|14226.6|14231.2|14225.1|14231.4|14230|14222.9|14221.7|2197
1690837200000|2023-07-31 21:00:00|14231.1|14225|14230.7|14224.1|14234|14227.9|14227.5|14220.8|365
1690840800000|2023-07-31 22:00:00|14231.6|14224|14226.4|14225.4|14232.4|14226.6|14221.8|14219.8|1882
1690844400000|2023-07-31 23:00:00|14226.3|14225.3|14233.5|14232.5|14242.2|14241.2|14223.9|14222.7|2063
1690848000000|2023-08-01 00:00:00|14233.4|14232.4|14250.4|14249.4|14251|14250|14226.3|14225.3|5142
1690851600000|2023-08-01 01:00:00|14250.3|14249.3|14276.2|14275.2|14280.7|14278.4|14244.2|14243.2|6557
1690855200000|2023-08-01 02:00:00|14277.3|14276.3|14258.3|14257.3|14280.2|14279.2|14253.9|14252.9|4308
1690858800000|2023-08-01 03:00:00|14257.6|14256.6|14267.8|14266.8|14273.5|14272.5|14254.5|14253.5|3373
1690862400000|2023-08-01 04:00:00|14267.7|14266.7|14273|14272|14285|14284|14265.8|14264.8|4005
1690866000000|2023-08-01 05:00:00|14273.2|14272.2|14278.6|14277.6|14281.3|14280.3|14269.6|14268.6|3301
1690869600000|2023-08-01 06:00:00|14278.7|14277.7|14266.5|14265.5|14278.8|14277.8|14253|14252|4180
1690873200000|2023-08-01 07:00:00|14266.6|14265.6|14272|14271|14276.8|14275.8|14256.4|14255.4|6259
1690876800000|2023-08-01 08:00:00|14272.3|14271.3|14270.1|14268.5|14282.1|14281.1|14264.6|14263.6|4803
1690880400000|2023-08-01 09:00:00|14270|14269.1|14264.3|14263.3|14278.7|14277.7|14262.3|14261.3|3373
1690884000000|2023-08-01 10:00:00|14264.4|14263.4|14274.9|14273.9|14277.6|14276.6|14263.9|14263.2|2607
1690887600000|2023-08-01 11:00:00|14274.7|14273.7|14298|14297|14298.9|14298.2|14273.7|14272.7|3260
1690891200000|2023-08-01 12:00:00|14297.9|14296.9|14327.3|14326.6|14330|14329|14295.2|14293.9|6284
1690894800000|2023-08-01 13:00:00|14327.4|14326.7|14330.5|14324.5|14335.3|14333.8|14311|14310|7112
1690898400000|2023-08-01 14:00:00|14326.2|14320.2|14327.6|14326.6|14347.8|14346.8|14289.5|14286.5|12648
1690902000000|2023-08-01 15:00:00|14327.5|14326.8|14334.5|14333.8|14341.9|14340.9|14325.7|14324.7|4216
1690905600000|2023-08-01 16:00:00|14334.6|14333.9|14339.7|14339|14341|14340.1|14326.1|14325.4|2454
1690909200000|2023-08-01 17:00:00|14339.6|14338.9|14350.9|14349.9|14355.1|14354.1|14336.5|14335.7|1863
1690912800000|2023-08-01 18:00:00|14350.8|14349.8|14341.4|14340.4|14350.8|14349.8|14332.2|14331.2|2201
1690916400000|2023-08-01 19:00:00|14341.6|14340.6|14338.8|14337.8|14341.7|14340.9|14331.8|14330.8|1944
1690920000000|2023-08-01 20:00:00|14338.7|14337.7|14337.2|14330.5|14342.7|14341.4|14333.7|14330.1|2253
1690923600000|2023-08-01 21:00:00|14337.1|14330.4|14280.9|14274.2|14337.4|14330.7|14271.6|14264.9|1090
1690927200000|2023-08-01 22:00:00|14280.4|14273.7|14293|14291.3|14310|14308.3|14278.7|14273.7|6223
1690930800000|2023-08-01 23:00:00|14292.9|14291.4|14297|14296|14299.6|14298.3|14283.8|14282.3|3636
1690934400000|2023-08-02 00:00:00|14296.9|14295.9|14309.2|14308.2|14318.6|14317.6|14294.8|14293.8|6656
1690938000000|2023-08-02 01:00:00|14309.3|14308.3|14316.3|14315.3|14323.8|14322.8|14294.4|14293|5773
1690941600000|2023-08-02 02:00:00|14316.4|14315.4|14327.7|14326.7|14331.7|14330.7|14315.9|14314.9|3652
1690945200000|2023-08-02 03:00:00|14327.6|14326.6|14315.4|14314.4|14335.7|14334.7|14314.3|14313.3|3005
1690948800000|2023-08-02 04:00:00|14315.3|14314.3|14300.1|14299.1|14323.4|14322.4|14298.9|14297.9|2709
1690952400000|2023-08-02 05:00:00|14299.9|14298.9|14289.8|14288.8|14300.1|14299.1|14264.3|14263.3|6961
1690956000000|2023-08-02 06:00:00|14289.7|14288.7|14262.5|14261.5|14290|14288.7|14254.8|14253.8|6630
1690959600000|2023-08-02 07:00:00|14262.4|14261.4|14264.6|14263.6|14282|14281|14262.4|14261.4|6968
1690963200000|2023-08-02 08:00:00|14264.5|14263.5|14234.6|14233.9|14264.5|14263.5|14223.6|14222.6|7549
1690966800000|2023-08-02 09:00:00|14235|14234.3|14265|14264|14270.1|14269.1|14231.6|14230.6|4514
1690970400000|2023-08-02 10:00:00|14264.9|14263.9|14274.5|14273.5|14278.8|14277.8|14263.1|14262.1|3319
1690974000000|2023-08-02 11:00:00|14274.6|14273.6|14281|14280.3|14294.5|14293.5|14267.8|14267.1|3589
1690977600000|2023-08-02 12:00:00|14280.9|14280.2|14318.7|14317.7|14325.9|14319.9|14272.7|14271.7|11598
1690981200000|2023-08-02 13:00:00|14318.8|14317.8|14331.8|14330.8|14333.6|14332.6|14303.4|14302.4|8041
1690984800000|2023-08-02 14:00:00|14331.9|14330.9|14337|14336|14348.4|14347.4|14330.8|14329.1|8600
1690988400000|2023-08-02 15:00:00|14336.9|14335.9|14321.2|14320.5|14342.1|14341.1|14315.1|14314.1|5093
1690992000000|2023-08-02 16:00:00|14321.5|14320.6|14316.8|14315.8|14325.3|14324.6|14308.5|14307.2|4184
1690995600000|2023-08-02 17:00:00|14316.6|14315.6|14320|14319|14320.6|14319.6|14306.6|14305.6|2782
1690999200000|2023-08-02 18:00:00|14320.1|14319.1|14327.4|14326.4|14328.9|14328.2|14318.8|14317.8|2074
1691002800000|2023-08-02 19:00:00|14327.3|14326.3|14338.8|14337.8|14339|14338|14323.6|14322.6|2431
1691006400000|2023-08-02 20:00:00|14338.6|14337.6|14335.2|14329.1|14343.1|14341.8|14334.2|14329.1|2042
1691010000000|2023-08-02 21:00:00|14336.2|14330.1|14332.9|14326.2|14341.6|14334.9|14332.7|14326|359
1691013600000|2023-08-02 22:00:00|14332.8|14326.1|14327|14325.5|14333.1|14328.3|14320.2|14318.6|2196
1691017200000|2023-08-02 23:00:00|14326.9|14325.4|14336.3|14335.3|14337.7|14336.7|14320.2|14319.1|2047
1691020800000|2023-08-03 00:00:00|14336|14335|14335.6|14334.6|14342.1|14341.1|14322.9|14321.9|5169
1691024400000|2023-08-03 01:00:00|14335.4|14334.4|14328.2|14327.2|14348.5|14346.9|14316.9|14315.9|5082
1691028000000|2023-08-03 02:00:00|14328.1|14327.1|14331|14330|14338.2|14337.2|14319.5|14318.5|3540
1691031600000|2023-08-03 03:00:00|14331.1|14330.1|14325.7|14324.7|14334|14333|14324.5|14323.5|2854
1691035200000|2023-08-03 04:00:00|14325.5|14324.5|14370.2|14369.2|14376.1|14373.1|14325.4|14324.4|7652
1691038800000|2023-08-03 05:00:00|14369.6|14368.6|14353.1|14352.1|14389.8|14388.8|14351.1|14350.1|6185
1691042400000|2023-08-03 06:00:00|14353.3|14352.3|14367.3|14366.3|14370.7|14369.7|14342.9|14341.1|7207
1691046000000|2023-08-03 07:00:00|14367.2|14366.2|14291.3|14290.3|14373.7|14372.7|14285.8|14284.8|12973
1691049600000|2023-08-03 08:00:00|14291.4|14290.4|14285|14284|14316.6|14315.3|14280.2|14279.2|9597
1691053200000|2023-08-03 09:00:00|14285.1|14284.1|14290.1|14289.1|14296.1|14295.1|14276.2|14274.2|6135
1691056800000|2023-08-03 10:00:00|14292.5|14291.5|14292.5|14290.8|14306.3|14305.3|14286.3|14285.3|5000
1691060400000|2023-08-03 11:00:00|14292.4|14291.3|14293.9|14292.9|14301.2|14300.2|14284|14282.9|7592
1691064000000|2023-08-03 12:00:00|14294|14293|14271.4|14270.4|14297.8|14296.2|14250.7|14249.7|12887
1691067600000|2023-08-03 13:00:00|14271.3|14270.3|14284.3|14278.3|14286.1|14285.1|14260.4|14259.4|11556
1691071200000|2023-08-03 14:00:00|14285.1|14279.1|14230.1|14229.1|14285.1|14283|14229.1|14228.1|12996
1691074800000|2023-08-03 15:00:00|14229.9|14229.2|14242.6|14241.6|14247|14246|14207|14205.8|7899
1691078400000|2023-08-03 16:00:00|14242.5|14241.5|14252.1|14251.1|14255.9|14254.9|14236.4|14235.4|4066
1691082000000|2023-08-03 17:00:00|14252|14251|14265.1|14264.1|14271.9|14270.7|14251.3|14250.3|3439
1691085600000|2023-08-03 18:00:00|14265.2|14264.2|14271.2|14270.2|14273|14272|14261.5|14260.5|2430
1691089200000|2023-08-03 19:00:00|14271.3|14270.3|14256.4|14255.4|14275.4|14274.7|14256.1|14255.1|2261
1691092800000|2023-08-03 20:00:00|14256.5|14255.5|14258|14251.3|14259.1|14258|14249.8|14248|2154
1691096400000|2023-08-03 21:00:00|14257.9|14251.2|14255.9|14249.2|14262.3|14255.6|14254|14247.3|361
1691100000000|2023-08-03 22:00:00|14255.7|14249|14250.3|14248.6|14258.6|14254.7|14246|14244.5|2139
1691103600000|2023-08-03 23:00:00|14250.4|14248.7|14261|14260|14266.4|14265.4|14250.3|14248.7|1703
1691107200000|2023-08-04 00:00:00|14261.1|14260.1|14274|14273|14288.9|14287.9|14255.9|14254.9|4968
1691110800000|2023-08-04 01:00:00|14273.9|14272.9|14264.4|14263.4|14274.8|14273.8|14251|14249.6|5775
1691114400000|2023-08-04 02:00:00|14263.8|14262.8|14248.7|14247.2|14272.2|14271.2|14232.3|14231.3|5569
1691118000000|2023-08-04 03:00:00|14248.8|14247.4|14255.2|14254.2|14261.8|14260.8|14247.5|14246.5|3516
1691121600000|2023-08-04 04:00:00|14254.9|14253.9|14249.3|14248.3|14257.8|14256.8|14246.2|14245.2|3128
1691125200000|2023-08-04 05:00:00|14250.3|14249.3|14247.4|14246.4|14255.9|14254.8|14236.1|14235.1|3261
1691128800000|2023-08-04 06:00:00|14247.2|14246.2|14265.2|14264.2|14270.1|14269|14235.6|14234.6|4789
1691132400000|2023-08-04 07:00:00|14265.3|14264.3|14265.9|14264.9|14272.6|14271.6|14249.3|14248.3|5629
1691136000000|2023-08-04 08:00:00|14265.7|14265.2|14266.9|14265.9|14273.1|14272.1|14261.6|14260.6|3955
1691139600000|2023-08-04 09:00:00|14266.8|14265.8|14273.8|14272.8|14280.9|14279.9|14261|14260|3357
1691143200000|2023-08-04 10:00:00|14273.9|14272.9|14278.3|14277.6|14284.7|14283.7|14266.6|14265.6|3468
1691146800000|2023-08-04 11:00:00|14277.9|14277.2|14270.6|14269.6|14280|14279|14267.4|14266.4|3413
1691150400000|2023-08-04 12:00:00|14270.7|14269.7|14225|14224|14295.2|14289.2|14214.7|14213.7|16385
1691154000000|2023-08-04 13:00:00|14225.5|14224.5|14177.2|14176.2|14226.9|14225.9|14165|14164|14352
1691157600000|2023-08-04 14:00:00|14177.1|14176.1|14179.8|14178.8|14190.1|14189.1|14155.6|14154.7|9249
1691161200000|2023-08-04 15:00:00|14180.1|14179.1|14180.3|14179.3|14194.2|14193.2|14167.2|14166.5|6213
1691164800000|2023-08-04 16:00:00|14180.2|14179.2|14184.3|14183.3|14190.7|14189.7|14177.9|14176.9|3683
1691168400000|2023-08-04 17:00:00|14184.4|14183.4|14184.3|14183.3|14189.2|14188.2|14180.2|14179.2|2387
1691172000000|2023-08-04 18:00:00|14184.2|14183.2|14185.6|14184.6|14186.9|14185.9|14181.6|14180.6|2962
1691175600000|2023-08-04 19:00:00|14184.8|14183.8|14182|14181|14188.1|14187.1|14181.3|14180.3|2316
1691179200000|2023-08-04 20:00:00|14181.9|14180.9|14182.2|14175.5|14194.7|14188|14174.9|14168.2|2064
1691352000000|2023-08-06 20:00:00|14180.9|14173.9|14174.3|14163.4|14183.9|14175.1|14170.4|14158.4|165
1691355600000|2023-08-06 21:00:00|14174.5|14165.3|14178.1|14171.4|14179.3|14172.6|14170.1|14164.5|375
1691359200000|2023-08-06 22:00:00|14178|14171.3|14183.8|14181.8|14188.8|14186.5|14176.5|14169.8|5231
1691362800000|2023-08-06 23:00:00|14183.9|14181.9|14187.9|14186.9|14194.9|14193.9|14183|14181.4|2963
1691366400000|2023-08-07 00:00:00|14187.8|14186.8|14160|14159|14192.4|14191.1|14151.9|14150.9|4705
1691370000000|2023-08-07 01:00:00|14160.1|14159.1|14177.8|14176.8|14194|14193|14158.1|14157.1|4739
1691373600000|2023-08-07 02:00:00|14177.9|14176.9|14202.3|14201.3|14204.7|14203.7|14176.6|14175.6|2865
1691377200000|2023-08-07 03:00:00|14202.2|14201.2|14218.9|14217.9|14222|14221|14197|14196|2260
1691380800000|2023-08-07 04:00:00|14219|14218|14212.9|14211.9|14231.4|14229.2|14211.4|14210.4|2883
1691384400000|2023-08-07 05:00:00|14212.8|14211.8|14218.9|14217.9|14225.2|14224.2|14206.1|14205.1|2470
1691388000000|2023-08-07 06:00:00|14218.8|14217.8|14223.5|14222.5|14231.1|14230.1|14214.2|14213.2|4301
1691391600000|2023-08-07 07:00:00|14223.4|14222.4|14212.6|14211.6|14235.9|14234.9|14211.3|14210.3|4881
1691395200000|2023-08-07 08:00:00|14212.7|14211.7|14230.9|14229.9|14241.4|14240.4|14211.8|14210.8|3847
1691398800000|2023-08-07 09:00:00|14231|14230|14233.7|14232.7|14233.9|14232.9|14221.4|14220.4|2891
1691402400000|2023-08-07 10:00:00|14233.8|14232.8|14235|14234|14245.7|14244.7|14228.3|14227.3|2583
1691406000000|2023-08-07 11:00:00|14235.1|14234.1|14219|14218|14239.3|14238.3|14219|14218|2996
1691409600000|2023-08-07 12:00:00|14218.9|14217.9|14201.7|14201|14225.3|14224.3|14201|14200|3341
1691413200000|2023-08-07 13:00:00|14201.5|14200.8|14212|14211.3|14212.3|14211.3|14180.5|14179.5|5709
1691416800000|2023-08-07 14:00:00|14212.2|14211.5|14235.1|14234.1|14236.4|14235.4|14205.1|14204.1|5382
1691420400000|2023-08-07 15:00:00|14235.2|14234.5|14245.4|14244.4|14246.3|14245.3|14224.8|14223.8|3783
1691424000000|2023-08-07 16:00:00|14245.5|14244.5|14252.1|14251.1|14258.9|14258.2|14244.8|14243.8|2954
1691427600000|2023-08-07 17:00:00|14252.2|14251.2|14246.8|14246.1|14255.8|14254.8|14245.5|14244.5|1951
1691431200000|2023-08-07 18:00:00|14246.7|14246|14243.5|14242.5|14248|14247|14242.5|14241.5|1968
1691434800000|2023-08-07 19:00:00|14243.6|14242.6|14248.6|14247.6|14248.8|14247.9|14242.1|14241.1|1478
1691438400000|2023-08-07 20:00:00|14248.5|14247.5|14252.1|14245.4|14253.4|14252.4|14246.6|14244.4|1265
1691442000000|2023-08-07 21:00:00|14252.5|14245.8|14251.7|14246.8|14254.2|14247.5|14251.1|14245.3|166
1691445600000|2023-08-07 22:00:00|14251.8|14246.9|14243.9|14241.6|14252.2|14247.4|14242.4|14240.8|1774
1691449200000|2023-08-07 23:00:00|14243.8|14241.7|14254.6|14253.6|14255.5|14254.1|14240.9|14239.6|2242
1691452800000|2023-08-08 00:00:00|14254.5|14253.5|14302.1|14301.1|14305.6|14304.4|14253.6|14252.6|5673
1691456400000|2023-08-08 01:00:00|14302.2|14301.2|14330.9|14329.9|14334.2|14333.2|14294.6|14293.6|7178
1691460000000|2023-08-08 02:00:00|14330.8|14329.8|14333.5|14332.5|14338.7|14337.6|14322.4|14320.8|4494
1691463600000|2023-08-08 03:00:00|14332.8|14331.8|14334.1|14333.1|14335.5|14334.5|14326.4|14324.8|2958
1691467200000|2023-08-08 04:00:00|14334.2|14333.2|14323.6|14322.6|14344.2|14343.5|14323|14322|2526
1691470800000|2023-08-08 05:00:00|14323.4|14322.4|14332|14331|14334.9|14333.9|14313.9|14312.9|3275
1691474400000|2023-08-08 06:00:00|14332.1|14331.1|14298.8|14297.8|14340.8|14339.6|14290.9|14289.9|6577
1691478000000|2023-08-08 07:00:00|14298.9|14297.9|14309.8|14308.8|14313.3|14312.3|14284.3|14283.3|6999
1691481600000|2023-08-08 08:00:00|14309.7|14308.7|14310.1|14309.1|14319.7|14318.7|14300.7|14299.7|4879
1691485200000|2023-08-08 09:00:00|14310.2|14309.2|14303.9|14302.9|14313.4|14312.3|14299.8|14298.8|5055
1691488800000|2023-08-08 10:00:00|14303.8|14302.8|14323.2|14322.2|14328.2|14327.4|14297.8|14296.8|4310
1691492400000|2023-08-08 11:00:00|14322.6|14321.6|14312.9|14311.9|14324|14323|14286.9|14285.9|5970
1691496000000|2023-08-08 12:00:00|14312.8|14311.8|14315.5|14314.5|14318.5|14317.5|14292.5|14290.8|7975
1691499600000|2023-08-08 13:00:00|14316.7|14315.7|14309.9|14308.9|14325.1|14324.1|14297|14296|7765
1691503200000|2023-08-08 14:00:00|14310|14309|14313.9|14312.9|14323.4|14322.4|14305.1|14304.1|6932
1691506800000|2023-08-08 15:00:00|14314|14313|14318.5|14317.5|14334.5|14333.5|14311.9|14310.9|4343
1691510400000|2023-08-08 16:00:00|14318.6|14317.6|14331.8|14330.8|14335.1|14334.1|14318.4|14317.4|2898
1691514000000|2023-08-08 17:00:00|14331.6|14330.9|14327.8|14326.8|14334.3|14333.3|14322.4|14321.4|2838
1691517600000|2023-08-08 18:00:00|14327.9|14326.9|14338.2|14337.2|14350.1|14349.1|14326.8|14325.8|1741
1691521200000|2023-08-08 19:00:00|14338.3|14337.3|14346.1|14345.1|14346.8|14345.8|14337.4|14336.4|1701
1691524800000|2023-08-08 20:00:00|14346|14345|14341.6|14334.9|14347.1|14345.9|14337.3|14334.8|2931
1691528400000|2023-08-08 21:00:00|14341.5|14334.8|14338.2|14332.8|14342.7|14336|14333.9|14327.2|525
1691532000000|2023-08-08 22:00:00|14339|14332.5|14337.6|14336.6|14339|14336.9|14331.5|14329.2|2665
1691535600000|2023-08-08 23:00:00|14337.7|14336.7|14326.9|14325.9|14338.2|14337.2|14321.7|14320|2537
1691539200000|2023-08-09 00:00:00|14326.8|14325.8|14335|14334|14339.2|14338.2|14309.8|14308.8|4183
1691542800000|2023-08-09 01:00:00|14334.8|14333.8|14336.5|14335.5|14340.7|14339.7|14324.2|14323.2|3677
1691546400000|2023-08-09 02:00:00|14336.8|14335.8|14324.3|14323.3|14339|14338|14322.6|14321.6|2409
1691550000000|2023-08-09 03:00:00|14324.2|14323.2|14322.1|14321.4|14326.2|14325.2|14316.9|14315.9|2067
1691553600000|2023-08-09 04:00:00|14322|14321.3|14321.2|14320.2|14325|14324|14315.2|14314.2|1864
1691557200000|2023-08-09 05:00:00|14321.3|14320.3|14306.8|14305.8|14321.3|14320.3|14306.5|14305.5|2581
1691560800000|2023-08-09 06:00:00|14306.9|14305.9|14307|14306|14321.1|14320.1|14300.5|14299.5|3702
1691564400000|2023-08-09 07:00:00|14307.3|14306.6|14325.3|14324.3|14325.3|14324.3|14306.9|14305.9|4752
1691568000000|2023-08-09 08:00:00|14325.4|14324.4|14329.1|14328.1|14334.9|14333.9|14322.5|14321.4|3378
1691571600000|2023-08-09 09:00:00|14329.2|14328.2|14329.2|14328.2|14341.9|14340.9|14329.1|14328.1|3216
1691575200000|2023-08-09 10:00:00|14329.1|14328.1|14337.9|14336.9|14338.4|14337.4|14324.1|14323.1|3162
1691578800000|2023-08-09 11:00:00|14338|14337.2|14344.3|14343.3|14345.9|14344.9|14335.4|14334.4|3447
1691582400000|2023-08-09 12:00:00|14344.5|14343.5|14340|14339|14354|14353|14336.3|14335.3|6170
1691586000000|2023-08-09 13:00:00|14340.3|14339.3|14340.6|14339.6|14342.8|14341.8|14324.7|14323.7|4551
1691589600000|2023-08-09 14:00:00|14340.5|14339.5|14371.8|14370.8|14373.5|14372.4|14331.1|14330.1|7933
1691593200000|2023-08-09 15:00:00|14371.9|14370.9|14359.2|14358.5|14373.6|14372.6|14354|14353|5333
1691596800000|2023-08-09 16:00:00|14359|14358.3|14364.4|14363.4|14365.7|14364.7|14341.4|14340.4|3182
1691600400000|2023-08-09 17:00:00|14364.2|14363.5|14362.7|14362|14368.1|14367.1|14351.6|14350.6|2838
1691604000000|2023-08-09 18:00:00|14362.8|14362.1|14369.3|14368.3|14375|14374|14361.6|14360.8|2028
1691607600000|2023-08-09 19:00:00|14369.2|14368.2|14371.4|14370.4|14375.5|14374.5|14363.9|14362.7|2030
1691611200000|2023-08-09 20:00:00|14371.5|14370.5|14377.1|14370.4|14378.3|14372.7|14368.1|14366.9|1596
1691614800000|2023-08-09 21:00:00|14376.5|14369.8|14369.6|14366.3|14376.5|14369.8|14369.4|14364.9|137
1691618400000|2023-08-09 22:00:00|14369.9|14366.5|14367.1|14366.4|14370.9|14369.1|14364.1|14362.4|1590
1691622000000|2023-08-09 23:00:00|14367.4|14366.3|14372.6|14371.6|14376.7|14375.6|14364|14363|1382
1691625600000|2023-08-10 00:00:00|14372.7|14371.7|14381.4|14380.4|14389.6|14388.6|14369.3|14368.3|3851
1691629200000|2023-08-10 01:00:00|14381.5|14380.5|14378.2|14377.2|14385.2|14384.2|14374.1|14373.1|3170
1691632800000|2023-08-10 02:00:00|14377.6|14376.6|14385.5|14384.8|14389.6|14388.6|14375.5|14374.5|2397
1691636400000|2023-08-10 03:00:00|14385.6|14384.9|14388.5|14387.5|14388.9|14387.9|14384.2|14383.2|1919
1691640000000|2023-08-10 04:00:00|14388.6|14387.6|14404.2|14403.2|14409.1|14408.1|14387.8|14387.1|2735
1691643600000|2023-08-10 05:00:00|14404|14403|14399.8|14398.8|14408.6|14407.6|14393.5|14392.5|2448
1691647200000|2023-08-10 06:00:00|14399.7|14398.7|14395.6|14394.6|14411.2|14410.2|14390.2|14389.2|3689
1691650800000|2023-08-10 07:00:00|14395.8|14394.8|14381.6|14380.6|14395.8|14394.8|14380.2|14379.2|4931
1691654400000|2023-08-10 08:00:00|14381.8|14380.3|14381.5|14380.5|14386|14385|14372|14371.2|4323
1691658000000|2023-08-10 09:00:00|14381.4|14380.4|14386.5|14385.8|14389.9|14389.2|14377.2|14376.2|2785
1691661600000|2023-08-10 10:00:00|14386.6|14385.9|14382.8|14382.1|14389.1|14388.1|14376.8|14375.8|2593
1691665200000|2023-08-10 11:00:00|14382.9|14382.2|14379.1|14378.1|14385.3|14384.3|14373.5|14372.5|2857
1691668800000|2023-08-10 12:00:00|14379|14378|14382.7|14381.7|14404|14402.3|14330.8|14325.8|14061
1691672400000|2023-08-10 13:00:00|14382.9|14381.9|14414.5|14413.8|14429.7|14428.6|14376.8|14375.7|12460
1691676000000|2023-08-10 14:00:00|14414.4|14413.7|14438.5|14437.8|14443.5|14442.5|14407|14406|9167
1691679600000|2023-08-10 15:00:00|14438.6|14437.9|14441.1|14440.4|14449.5|14448.7|14436.9|14435.9|4700
1691683200000|2023-08-10 16:00:00|14441|14440.3|14445.6|14444.6|14448.6|14447.6|14439.3|14438.3|2940
1691686800000|2023-08-10 17:00:00|14445.4|14444.7|14466.3|14465.3|14470.3|14469.3|14443.2|14442.4|5180
1691690400000|2023-08-10 18:00:00|14466.1|14465.4|14472.8|14471.8|14473.9|14472.9|14462.1|14461.1|3573
1691694000000|2023-08-10 19:00:00|14472.9|14471.9|14480|14479|14480.4|14479.4|14468.4|14467.4|2563
1691697600000|2023-08-10 20:00:00|14479.9|14478.9|14478.1|14471.4|14482.2|14481.3|14473.7|14471.3|1798
1691701200000|2023-08-10 21:00:00|14476.3|14469.6|14473.6|14467.4|14477.5|14470.8|14473.6|14467.2|200
1691704800000|2023-08-10 22:00:00|14473.9|14467.9|14483.4|14482.4|14485.8|14484|14473.9|14467.9|2025
1691708400000|2023-08-10 23:00:00|14483.8|14482.1|14486.2|14485.2|14488|14487|14477.2|14476.2|1670
1691712000000|2023-08-11 00:00:00|14486.1|14485.1|14482.4|14481.4|14490.1|14489.1|14476.7|14475.5|2238
1691715600000|2023-08-11 01:00:00|14483|14482|14471.8|14470.8|14483.5|14482.5|14463.8|14462.8|2445
1691719200000|2023-08-11 02:00:00|14471.7|14470.7|14473.8|14472.8|14480.2|14478.9|14469.7|14468.7|2357
1691722800000|2023-08-11 03:00:00|14474.1|14473.1|14468.4|14467.4|14475|14473.6|14467.6|14466.6|1466
1691726400000|2023-08-11 04:00:00|14468.3|14467.3|14469.4|14468.4|14470.5|14469.5|14466.3|14465.3|1333
1691730000000|2023-08-11 05:00:00|14469.5|14468.5|14474.1|14473.1|14476.5|14475.5|14468.3|14467.3|1908
1691733600000|2023-08-11 06:00:00|14474.2|14473.2|14476.3|14475.3|14479.9|14478.9|14470.8|14469.8|3488
1691737200000|2023-08-11 07:00:00|14476.1|14475.4|14463.2|14462.2|14476.5|14475.5|14455.9|14454.9|4274
1691740800000|2023-08-11 08:00:00|14463|14462.3|14459.5|14458.5|14465.3|14464.6|14456|14455|3274
1691744400000|2023-08-11 09:00:00|14459.6|14458.6|14460.9|14459.9|14464.6|14463.6|14456.2|14455.5|2547
1691748000000|2023-08-11 10:00:00|14461|14460|14457.5|14456.8|14465.1|14464.1|14456.1|14455.1|2078
1691751600000|2023-08-11 11:00:00|14457.4|14456.7|14448.6|14447.9|14460.2|14459.5|14448.2|14447.2|2492
1691755200000|2023-08-11 12:00:00|14448.5|14447.8|14480.3|14479.3|14485.6|14484.8|14442.5|14441.5|7660
1691758800000|2023-08-11 13:00:00|14480.2|14479.2|14483.9|14478.2|14488.9|14487.9|14469.3|14468.5|7251
1691762400000|2023-08-11 14:00:00|14484.1|14478.1|14473.5|14472.5|14484.8|14483.8|14447.6|14441.6|10113
1691766000000|2023-08-11 15:00:00|14473.6|14472.6|14494.9|14493.9|14497.5|14496.5|14471|14470|4409
1691769600000|2023-08-11 16:00:00|14494.8|14493.8|14493.6|14492.6|14495.6|14494.6|14482.1|14481.1|2996
1691773200000|2023-08-11 17:00:00|14493.8|14492.8|14499.3|14498.3|14501|14499.9|14489.1|14488.1|2602
1691776800000|2023-08-11 18:00:00|14499.2|14498.2|14496.5|14495.5|14499.8|14498.8|14491.1|14490.1|2107
1691780400000|2023-08-11 19:00:00|14496.6|14495.6|14496|14494.5|14500.3|14499.3|14493.3|14492.1|1417
1691784000000|2023-08-11 20:00:00|14496.2|14494.3|14499.1|14492.4|14500.7|14496.4|14493.1|14491.2|1536
1691956800000|2023-08-13 20:00:00|14480.7|14468.7|14488.4|14481.7|14498.9|14490.4|14479.5|14467.5|1151
1691960400000|2023-08-13 21:00:00|14488.5|14481.8|14500.4|14495.1|14501.4|14495.8|14488.5|14481.8|185
1691964000000|2023-08-13 22:00:00|14500.7|14495.2|14493.6|14491.8|14501.4|14498.4|14489.5|14487.5|2335
1691967600000|2023-08-13 23:00:00|14493.5|14491.9|14486.1|14485.1|14494.8|14493.5|14482.9|14481.9|2123
1691971200000|2023-08-14 00:00:00|14486.5|14485.5|14500|14499|14522.9|14521.9|14479.3|14478.3|4847
1691974800000|2023-08-14 01:00:00|14499.9|14498.9|14496.9|14495.9|14500.7|14499.7|14465.7|14464.5|5414
1691978400000|2023-08-14 02:00:00|14496.8|14495.8|14497.6|14496.6|14500.4|14499.4|14488.7|14487.7|2684
1691982000000|2023-08-14 03:00:00|14497.9|14496.9|14492.5|14491.5|14499.2|14498.2|14490.5|14489.5|2450
1691985600000|2023-08-14 04:00:00|14492.4|14491.4|14491.6|14490.6|14494.1|14493.1|14489.6|14488.6|2041
1691989200000|2023-08-14 05:00:00|14491.8|14490.8|14484|14483|14498.1|14497.1|14483.1|14482.2|1745
1691992800000|2023-08-14 06:00:00|14483.9|14482.9|14487|14486|14489.2|14488.4|14475.1|14474.1|3328
1691996400000|2023-08-14 07:00:00|14487.2|14486.2|14480.2|14479.2|14491.2|14490.2|14474.9|14473.9|4706
1692000000000|2023-08-14 08:00:00|14480.3|14479.3|14495|14494|14498.1|14497.4|14476.8|14475.8|3532
1692003600000|2023-08-14 09:00:00|14495.1|14494.1|14494.8|14493.8|14508|14507|14486.2|14485.5|3416
1692007200000|2023-08-14 10:00:00|14494.9|14493.9|14502.1|14501.1|14503.3|14502.4|14493.5|14492.5|2620
1692010800000|2023-08-14 11:00:00|14502.3|14501.3|14507.3|14506.6|14513.9|14512.9|14499.8|14498.8|2428
1692014400000|2023-08-14 12:00:00|14507.2|14506.5|14535.3|14534.3|14540.6|14539.7|14507|14506.3|5867
1692018000000|2023-08-14 13:00:00|14535.4|14534.4|14553.5|14552.5|14558.4|14557.4|14530.9|14529.9|6021
1692021600000|2023-08-14 14:00:00|14553.6|14552.6|14544.8|14543.8|14555.6|14554.9|14522.4|14521.4|6948
1692025200000|2023-08-14 15:00:00|14544.5|14543.7|14530.8|14529.8|14545.2|14544.5|14525.3|14524.3|4150
1692028800000|2023-08-14 16:00:00|14530.9|14529.9|14528.7|14528|14532|14531|14518.9|14517.9|2802
1692032400000|2023-08-14 17:00:00|14528.6|14527.9|14537|14536.3|14537.5|14536.8|14525.6|14524.6|1882
1692036000000|2023-08-14 18:00:00|14537.1|14536.4|14550.6|14549.9|14551.2|14550.2|14534.1|14533.4|1990
1692039600000|2023-08-14 19:00:00|14550.7|14549.7|14546.1|14545.1|14552.6|14551.7|14541.9|14541.2|1958
1692043200000|2023-08-14 20:00:00|14546.2|14545.2|14558.7|14553.8|14559.1|14554.3|14544.8|14543.8|1317
1692046800000|2023-08-14 21:00:00|14559.7|14553|14557|14551.5|14559.9|14553.4|14546.4|14539.7|357
1692050400000|2023-08-14 22:00:00|14557.4|14552.2|14552.5|14550.8|14557.4|14553.6|14547.6|14546.3|1718
1692054000000|2023-08-14 23:00:00|14552.3|14550.7|14544.2|14543.2|14555.6|14554.6|14538.3|14536.3|1559
1692057600000|2023-08-15 00:00:00|14544.1|14543.1|14544.6|14543.6|14560.1|14559.1|14542.1|14541.1|2893
1692061200000|2023-08-15 01:00:00|14544.8|14543.8|14542|14540.4|14550.5|14549.5|14533|14531.9|4041
1692064800000|2023-08-15 02:00:00|14541.7|14540.3|14554.9|14553.9|14555.2|14554.2|14537.4|14536.4|2731
1692068400000|2023-08-15 03:00:00|14555.2|14554.2|14550.2|14549.2|14555.8|14554.8|14546.6|14545.6|1905
1692072000000|2023-08-15 04:00:00|14550.3|14549.3|14552.2|14551.5|14554.4|14553.7|14547.5|14546.5|1742
1692075600000|2023-08-15 05:00:00|14552.4|14551.4|14547.1|14546.1|14553.3|14552.3|14533.1|14531.8|2388
1692079200000|2023-08-15 06:00:00|14547|14546|14572.7|14572|14574.3|14573.3|14542.3|14541.3|5935
1692082800000|2023-08-15 07:00:00|14572.8|14572.1|14580.6|14579.6|14585.1|14584.1|14565.8|14564.6|5270
1692086400000|2023-08-15 08:00:00|14580.7|14579.7|14565.9|14564.1|14587.4|14586.4|14558.5|14557.5|4696
1692090000000|2023-08-15 09:00:00|14565.8|14564.3|14556|14555|14572.2|14571.2|14551.6|14550.6|4866
1692093600000|2023-08-15 10:00:00|14556.1|14555.1|14554.6|14553.6|14567.4|14566.4|14551.5|14550.5|4810
1692097200000|2023-08-15 11:00:00|14554.9|14553.9|14553.7|14553|14559.9|14558.9|14546.4|14545.4|2600
1692100800000|2023-08-15 12:00:00|14553.8|14553.1|14560.2|14559.2|14583.6|14581.2|14550.7|14546.8|10324
1692104400000|2023-08-15 13:00:00|14560.1|14559.1|14533.9|14532.9|14561.9|14560.9|14526.6|14524.8|10824
1692108000000|2023-08-15 14:00:00|14534.1|14533.1|14514|14513.3|14542.6|14541.6|14511|14510|8203
1692111600000|2023-08-15 15:00:00|14513.9|14513.2|14540.4|14539.4|14544.1|14543.3|14513.9|14513.2|4907
1692115200000|2023-08-15 16:00:00|14540.5|14539.5|14556.4|14555.4|14557.5|14556.5|14539.8|14538.8|3109
1692118800000|2023-08-15 17:00:00|14556.5|14555.5|14551.3|14550.6|14557.8|14556.8|14548.7|14547.6|2442
1692122400000|2023-08-15 18:00:00|14551.2|14550.5|14567|14566|14567.2|14566.2|14550.6|14549.6|1879
1692126000000|2023-08-15 19:00:00|14567.1|14566.1|14555.6|14554.6|14567.7|14566.7|14554.1|14553.1|1921
1692129600000|2023-08-15 20:00:00|14555.4|14554.7|14560.2|14554.4|14562.5|14558.9|14552.9|14551.9|1880
1692133200000|2023-08-15 21:00:00|14561.8|14555.1|14558.6|14554.3|14564|14557.3|14558.2|14553.4|463
1692136800000|2023-08-15 22:00:00|14558.9|14554.1|14560.8|14558.9|14560.9|14559.4|14553.5|14551.3|1586
1692140400000|2023-08-15 23:00:00|14560.4|14559.4|14562.7|14561.7|14566.1|14565.1|14557.3|14556.3|1248
1692144000000|2023-08-16 00:00:00|14562.5|14561.5|14559.7|14558.7|14568.6|14567.6|14551.2|14550.2|3158
1692147600000|2023-08-16 01:00:00|14559.5|14558.5|14557.1|14555.5|14569.9|14568.9|14554.1|14553.1|2723
1692151200000|2023-08-16 02:00:00|14556.8|14555.8|14556.1|14555.1|14557.1|14556|14545.7|14544.7|2373
1692154800000|2023-08-16 03:00:00|14556.2|14555.2|14551.2|14550.2|14556.4|14555.4|14548.8|14547.9|1773
1692158400000|2023-08-16 04:00:00|14550.8|14550.1|14546|14545|14552.6|14551.6|14544.8|14543.8|1843
1692162000000|2023-08-16 05:00:00|14545.9|14544.9|14542.5|14541.5|14548.6|14547.6|14541.9|14540.9|1677
1692165600000|2023-08-16 06:00:00|14543|14542|14535.2|14534.2|14552|14551|14531.3|14530.3|4040
1692169200000|2023-08-16 07:00:00|14535.3|14534.3|14537.4|14536.4|14552.7|14551.7|14533.5|14532.5|3908
1692172800000|2023-08-16 08:00:00|14537.5|14536.5|14552.7|14551.7|14556.1|14555.2|14537|14536|3587
1692176400000|2023-08-16 09:00:00|14552.8|14551.8|14557.1|14556.1|14564.5|14563.5|14548.5|14547.5|2533
1692180000000|2023-08-16 10:00:00|14557.2|14556.2|14561.8|14560.1|14567.8|14566.8|14555.7|14554.7|2740
1692183600000|2023-08-16 11:00:00|14561.9|14560.5|14577|14576|14578|14577|14561.4|14560.4|3012
1692187200000|2023-08-16 12:00:00|14576.9|14575.9|14587.1|14586.1|14589.2|14588.2|14569.8|14568.8|5263
1692190800000|2023-08-16 13:00:00|14587.2|14586.2|14582.1|14581.4|14594.7|14592.9|14566.1|14565.1|7621
1692194400000|2023-08-16 14:00:00|14582.2|14581.5|14581.1|14580.1|14587.3|14586.3|14571|14570|5965
1692198000000|2023-08-16 15:00:00|14581|14580|14582.5|14581.5|14588.3|14587.5|14572.4|14571.4|3792
1692201600000|2023-08-16 16:00:00|14582.6|14581.6|14591.9|14591.2|14594.5|14593.7|14580.7|14579.7|2862
1692205200000|2023-08-16 17:00:00|14592|14591.3|14609.7|14603.7|14616.7|14615.4|14591.9|14591.2|3253
1692208800000|2023-08-16 18:00:00|14609.8|14603.8|14623.8|14622.8|14626.5|14625.5|14600.9|14599|6623
1692212400000|2023-08-16 19:00:00|14624.1|14623.1|14637.8|14636.8|14641.2|14640.2|14623.8|14622.8|3773
1692216000000|2023-08-16 20:00:00|14637.9|14636.9|14637.6|14631|14638.9|14637.4|14631.5|14629.6|2240
1692219600000|2023-08-16 21:00:00|14638.2|14631.5|14631.5|14624.8|14638.3|14631.6|14622.8|14616.1|371
1692223200000|2023-08-16 22:00:00|14631.6|14624.9|14629.1|14627.1|14634.5|14629.3|14625|14623.4|1635
1692226800000|2023-08-16 23:00:00|14629|14627|14634.3|14632.8|14635.3|14634.1|14628.2|14626.8|2142
1692230400000|2023-08-17 00:00:00|14634.1|14633.1|14640|14639|14657|14655.7|14633.3|14632.3|4760
1692234000000|2023-08-17 01:00:00|14639.9|14638.9|14641|14640|14651.1|14649.5|14635.6|14634.6|3650
1692237600000|2023-08-17 02:00:00|14640.9|14639.9|14642.5|14641.5|14643.5|14642.5|14636.6|14635.6|2211
1692241200000|2023-08-17 03:00:00|14642.4|14641.4|14642.7|14641.7|14644.2|14643.3|14636.9|14635.9|1960
1692244800000|2023-08-17 04:00:00|14642.8|14641.8|14641.9|14640.9|14643.9|14642.9|14637.7|14636.7|1745
1692248400000|2023-08-17 05:00:00|14642|14641|14631.7|14630.7|14643.5|14642.5|14629.4|14628.4|2562
1692252000000|2023-08-17 06:00:00|14631.6|14630.9|14636.4|14635.7|14642.1|14641.3|14628.7|14627.7|3599
1692255600000|2023-08-17 07:00:00|14636.7|14636|14622.6|14621.9|14637.3|14636.3|14620.7|14619.9|3887
1692259200000|2023-08-17 08:00:00|14622.7|14622|14624.5|14623.5|14627.5|14626.5|14610.3|14609.3|3867
1692262800000|2023-08-17 09:00:00|14624.6|14623.6|14620.6|14619.6|14630.7|14629.7|14616.4|14615.4|3177
1692266400000|2023-08-17 10:00:00|14620.4|14619.7|14597|14596|14623.5|14622.5|14592.7|14591.7|4758
1692270000000|2023-08-17 11:00:00|14596.9|14595.9|14583.3|14581.7|14605.3|14603.9|14580|14579|5007
1692273600000|2023-08-17 12:00:00|14583.4|14582.3|14579.5|14578.5|14604.9|14598.9|14568.5|14564.1|9984
1692277200000|2023-08-17 13:00:00|14579.6|14578.6|14589.2|14588.2|14590.9|14589.9|14562.5|14561.5|9260
1692280800000|2023-08-17 14:00:00|14589.7|14588.7|14602.1|14601.1|14617|14616|14588.6|14587.6|5839
1692284400000|2023-08-17 15:00:00|14602|14601|14617.2|14616.2|14620.4|14619.7|14592.9|14592.2|4236
1692288000000|2023-08-17 16:00:00|14617.1|14616.1|14613.5|14612.8|14617.3|14616.3|14603.4|14602.4|2655
1692291600000|2023-08-17 17:00:00|14613.4|14612.7|14628.3|14627.3|14630.4|14629.4|14613.4|14612.4|2530
1692295200000|2023-08-17 18:00:00|14628.4|14627.4|14615.6|14614.9|14630.7|14629.7|14614.1|14613.1|2422
1692298800000|2023-08-17 19:00:00|14615.7|14615|14573.1|14572.1|14617.2|14616.5|14564.2|14563.2|5448
1692302400000|2023-08-17 20:00:00|14573|14572|14586.9|14580.5|14588.4|14584.7|14572.9|14571.9|2145
1692306000000|2023-08-17 21:00:00|14587.7|14581.1|14586.6|14579.9|14591.2|14584.5|14583.2|14576.5|287
1692309600000|2023-08-17 22:00:00|14586.5|14579.8|14572.1|14570.6|14588.2|14583.1|14569.8|14567.9|1944
1692313200000|2023-08-17 23:00:00|14572.2|14571|14571.7|14570.7|14574.7|14572.9|14558.2|14557.2|2174
1692316800000|2023-08-18 00:00:00|14571.5|14570.5|14555.1|14554.1|14579.9|14578.9|14553.4|14552.4|3612
1692320400000|2023-08-18 01:00:00|14555.3|14554.3|14547.3|14546.3|14558|14557|14533.4|14532.4|4565
1692324000000|2023-08-18 02:00:00|14547.2|14546.2|14551.8|14551.1|14556.6|14555.4|14545|14544|2504
1692327600000|2023-08-18 03:00:00|14551.9|14551.2|14537.4|14536.4|14553.9|14552.9|14533|14532.1|2690
1692331200000|2023-08-18 04:00:00|14537.3|14536.3|14547.7|14546.7|14551.6|14550.6|14534.1|14533.1|2295
1692334800000|2023-08-18 05:00:00|14547.6|14546.6|14536.5|14535.5|14547.7|14546.9|14533.1|14532.1|2271
1692338400000|2023-08-18 06:00:00|14536.3|14535.3|14538|14537|14541.4|14540.4|14519|14518|4865
1692342000000|2023-08-18 07:00:00|14537.9|14536.9|14530.3|14529.3|14539.6|14538.6|14516|14515|5159
1692345600000|2023-08-18 08:00:00|14530.4|14529.4|14558.4|14557.4|14564.1|14563.1|14526.5|14525.5|3967
1692349200000|2023-08-18 09:00:00|14558.5|14557.5|14556.7|14555.7|14563.7|14562.7|14545.6|14544.6|3607
1692352800000|2023-08-18 10:00:00|14556.6|14555.6|14549.2|14548.2|14556.6|14555.6|14542.6|14541.6|2771
1692356400000|2023-08-18 11:00:00|14549.1|14548.1|14539.4|14538.4|14553.4|14552.4|14530.4|14529.4|3624
1692360000000|2023-08-18 12:00:00|14539.3|14538.3|14564.6|14563.9|14577.1|14576.1|14538.9|14537.9|6703
1692363600000|2023-08-18 13:00:00|14564.5|14563.8|14534.5|14533.5|14574.3|14573.6|14529.4|14528.4|8063
1692367200000|2023-08-18 14:00:00|14534.7|14533.7|14518.9|14517.9|14541.4|14540.2|14514.2|14513.2|6060
1692370800000|2023-08-18 15:00:00|14519|14518|14515.8|14514.8|14533.6|14532.8|14511.4|14510.4|4262
1692374400000|2023-08-18 16:00:00|14515.9|14514.9|14507.4|14506.4|14528.6|14527.9|14506.6|14505.6|3288
1692378000000|2023-08-18 17:00:00|14507.2|14506.5|14512.9|14511.9|14515.4|14514.4|14493.2|14492.2|2935
1692381600000|2023-08-18 18:00:00|14513|14512|14531|14530|14531.6|14530.6|14512.8|14511.8|2142
1692385200000|2023-08-18 19:00:00|14531.2|14530.2|14534.6|14533.6|14540.8|14539.8|14529.4|14528.4|2709
1692388800000|2023-08-18 20:00:00|14534.8|14532.9|14542.8|14536.1|14543.8|14539.3|14530.4|14528.6|2386
1692561600000|2023-08-20 20:00:00|14543|14536|14539.4|14526.7|14550.7|14538.7|14533|14521|40
1692565200000|2023-08-20 21:00:00|14539.5|14526.8|14545.7|14539|14552.1|14545.4|14536.6|14526.8|540
1692568800000|2023-08-20 22:00:00|14545.4|14538.7|14530.9|14529.3|14548.6|14542.8|14527.3|14526.2|1798
1692572400000|2023-08-20 23:00:00|14531|14529.4|14533.3|14532.3|14536.4|14535.1|14528.7|14527.7|1255
1692576000000|2023-08-21 00:00:00|14532.9|14531.9|14518.9|14517.9|14533.8|14532.8|14515.4|14514.4|3095
1692579600000|2023-08-21 01:00:00|14519|14518|14554.6|14553.6|14556.2|14555.2|14515.1|14514.1|3906
1692583200000|2023-08-21 02:00:00|14554.7|14553.7|14536|14535|14563.3|14562.3|14530.8|14529.8|2938
1692586800000|2023-08-21 03:00:00|14536.1|14535.1|14543|14542|14547.4|14546.4|14535.2|14534.2|1892
1692590400000|2023-08-21 04:00:00|14542.9|14541.9|14537.8|14537.1|14545.2|14544.2|14532.1|14531.1|1823
1692594000000|2023-08-21 05:00:00|14537.7|14537|14540.6|14539.6|14545.2|14544.2|14534.4|14533.4|2009
1692597600000|2023-08-21 06:00:00|14540.7|14539.7|14544.3|14543.3|14554.5|14553.6|14539.2|14538.2|2535
1692601200000|2023-08-21 07:00:00|14544.4|14543.4|14546|14545|14547.7|14546.7|14534.8|14533.8|4531
1692604800000|2023-08-21 08:00:00|14546.1|14545.1|14568.1|14567.1|14570.1|14569.4|14543.8|14543.1|3876
1692608400000|2023-08-21 09:00:00|14567.5|14566.5|14577.7|14577|14580.6|14579.6|14563.3|14562.3|2952
1692612000000|2023-08-21 10:00:00|14577.6|14576.9|14593.6|14592.6|14597.6|14596.6|14577.5|14576.8|2972
1692615600000|2023-08-21 11:00:00|14593.5|14592.5|14584|14583|14594.8|14593.8|14576|14575|2774
1692619200000|2023-08-21 12:00:00|14583.9|14582.9|14609.5|14608.5|14617.4|14616.4|14583.1|14582.1|5207
1692622800000|2023-08-21 13:00:00|14609.6|14608.6|14614.3|14613.3|14620.2|14619.2|14601.5|14600.8|6390
1692626400000|2023-08-21 14:00:00|14614.2|14613.2|14629.5|14628.5|14632|14631.3|14612.3|14611.3|5392
1692630000000|2023-08-21 15:00:00|14629.6|14628.6|14627.2|14626.2|14640.7|14639.7|14623.3|14622.3|3815
1692633600000|2023-08-21 16:00:00|14627.5|14626.5|14619|14618.3|14629.2|14628.2|14612.1|14611.1|2119
1692637200000|2023-08-21 17:00:00|14618.9|14618.2|14617.3|14616.3|14622.2|14621.3|14609|14608.3|1771
1692640800000|2023-08-21 18:00:00|14617.2|14616.2|14611|14610.3|14618.3|14617.4|14610|14609.3|1710
1692644400000|2023-08-21 19:00:00|14611.1|14610.4|14623.6|14622.6|14629|14628|14607.5|14606.5|1740
1692648000000|2023-08-21 20:00:00|14622.6|14621.6|14625.8|14619.1|14627.4|14623.6|14619.7|14618.3|1605
1692651600000|2023-08-21 21:00:00|14625.3|14618.6|14624.3|14619.5|14627|14620.3|14621.8|14615.1|184
1692655200000|2023-08-21 22:00:00|14624.2|14619.4|14619.7|14618.1|14624.3|14620.6|14614.9|14613.2|1181
1692658800000|2023-08-21 23:00:00|14619.4|14618.4|14625.5|14624.5|14625.6|14624.6|14617.2|14616.2|1409
1692662400000|2023-08-22 00:00:00|14625.6|14624.6|14622|14621|14641|14640|14618.8|14617.8|3031
1692666000000|2023-08-22 01:00:00|14622.1|14621.1|14612.2|14611.2|14623.6|14622.6|14606.2|14605.2|2754
1692669600000|2023-08-22 02:00:00|14612.3|14611.3|14607.6|14606.6|14612.4|14611.4|14598.8|14597.2|2014
1692673200000|2023-08-22 03:00:00|14607.7|14606.7|14602.1|14601.1|14610.2|14609.5|14585|14584|3105
1692676800000|2023-08-22 04:00:00|14602.2|14601.2|14601.7|14600.7|14608.1|14607.1|14597.5|14596.5|1763
1692680400000|2023-08-22 05:00:00|14601.6|14600.6|14608.7|14608|14609.7|14608.7|14592.6|14591.6|2367
1692684000000|2023-08-22 06:00:00|14608.8|14607.8|14591.3|14590.3|14611.1|14610.4|14588.2|14587.2|3876
1692687600000|2023-08-22 07:00:00|14591.6|14590.6|14577.2|14576.5|14594.5|14593.5|14574.9|14573.9|3816
1692691200000|2023-08-22 08:00:00|14577.1|14576.4|14562.4|14561.4|14577.1|14576.4|14559.8|14558.8|3752
1692694800000|2023-08-22 09:00:00|14562.3|14561.3|14556.7|14555.7|14573.9|14573.1|14552.2|14551.2|3094
1692698400000|2023-08-22 10:00:00|14556.6|14555.6|14570.4|14569.4|14573.1|14572.1|14550.1|14549.4|3319
1692702000000|2023-08-22 11:00:00|14570.5|14569.5|14578|14577|14585.9|14585.2|14570.1|14569.1|2865
1692705600000|2023-08-22 12:00:00|14578.4|14577.4|14596.1|14595.4|14602|14601|14572.2|14571.5|5493
1692709200000|2023-08-22 13:00:00|14596|14595.3|14607.9|14604.8|14613.8|14613.1|14593.4|14592.7|7055
1692712800000|2023-08-22 14:00:00|14607.8|14605.5|14587.2|14586.5|14607.8|14606.3|14581.9|14580.9|6662
1692716400000|2023-08-22 15:00:00|14587.3|14586.6|14580.2|14579.5|14590.2|14589.2|14571.7|14570.7|3890
1692720000000|2023-08-22 16:00:00|14580.1|14579.4|14584.7|14584|14587.1|14586.4|14573.5|14572.5|2245
1692723600000|2023-08-22 17:00:00|14584.9|14584.2|14579.8|14578.8|14584.9|14584.2|14571.3|14570.6|1541
1692727200000|2023-08-22 18:00:00|14579.9|14578.9|14586|14585|14588.9|14587.9|14576.7|14575.7|1618
1692730800000|2023-08-22 19:00:00|14586.1|14585.1|14589|14588.3|14591.1|14590.4|14586|14585|1515
1692734400000|2023-08-22 20:00:00|14589.1|14588.4|14592.3|14585.8|14593.5|14592.8|14585.6|14583.7|1049
1692738000000|2023-08-22 21:00:00|14592.5|14585.6|14591.2|14584.5|14592.5|14585.6|14585.7|14579|536
1692741600000|2023-08-22 22:00:00|14591.1|14584.4|14582.7|14580.8|14591.5|14586.1|14578.6|14576.9|1430
1692745200000|2023-08-22 23:00:00|14582.6|14580.9|14578.9|14577.4|14584|14582.1|14572.7|14571.7|890
1692748800000|2023-08-23 00:00:00|14578.6|14577.6|14566.4|14565.4|14582|14581|14565.2|14564.2|2806
1692752400000|2023-08-23 01:00:00|14566.5|14565.5|14560.9|14559.9|14571|14570|14558.2|14557.2|2872
1692756000000|2023-08-23 02:00:00|14560.8|14559.8|14568.5|14567.8|14571.1|14570.1|14559.8|14558.8|1863
1692759600000|2023-08-23 03:00:00|14568.6|14567.9|14566.1|14565.1|14572.2|14571.2|14561.1|14560.1|1486
1692763200000|2023-08-23 04:00:00|14566.5|14564.9|14564.7|14563.7|14574.7|14573.7|14564.6|14563.6|1354
1692766800000|2023-08-23 05:00:00|14564.5|14563.5|14567.5|14566.8|14572.2|14571.5|14557.2|14556.5|1777
1692770400000|2023-08-23 06:00:00|14567.7|14566.7|14569.4|14568.4|14570.1|14569.2|14553.8|14553.1|2787
1692774000000|2023-08-23 07:00:00|14569.5|14568.5|14540.4|14539.4|14576.7|14575.6|14536.1|14535.1|7441
1692777600000|2023-08-23 08:00:00|14540.3|14539.6|14536.9|14535.9|14544|14543|14526.9|14525.9|5534
1692781200000|2023-08-23 09:00:00|14537|14536|14543.3|14542.6|14548.3|14547.3|14528.8|14527.8|3978
1692784800000|2023-08-23 10:00:00|14543.2|14542.5|14545.1|14544.1|14555|14554|14538.6|14537.9|2505
1692788400000|2023-08-23 11:00:00|14545|14544.3|14544.2|14543.2|14546.6|14545.6|14525|14524|3142
1692792000000|2023-08-23 12:00:00|14544.3|14543.3|14548.7|14547.7|14560|14559|14535.5|14534.6|5447
1692795600000|2023-08-23 13:00:00|14548.5|14547.5|14477.2|14474.1|14550.8|14549.9|14471|14469.9|11308
1692799200000|2023-08-23 14:00:00|14477.4|14473.5|14476.4|14475.7|14500.3|14499.3|14463.9|14462.9|10368
1692802800000|2023-08-23 15:00:00|14476.5|14475.8|14463.4|14462.7|14482.2|14481.2|14458.4|14457.4|5261
1692806400000|2023-08-23 16:00:00|14463.5|14462.5|14462.8|14461.8|14473|14472|14460.6|14459.6|2786
1692810000000|2023-08-23 17:00:00|14462.9|14462.1|14477|14476.3|14477.8|14476.8|14454.5|14453.5|2526
1692813600000|2023-08-23 18:00:00|14477.1|14476.4|14479.5|14478.5|14489.7|14488.7|14473.4|14472.7|2707
1692817200000|2023-08-23 19:00:00|14479.4|14478.4|14487.5|14486.8|14491.7|14490.7|14478.3|14477.3|2540
1692820800000|2023-08-23 20:00:00|14487.4|14486.7|14488.4|14481.7|14492.3|14491.3|14484.5|14481.6|2012
1692824400000|2023-08-23 21:00:00|14488.8|14482.1|14484.2|14478.8|14488.8|14482.1|14478.4|14471.7|329
1692828000000|2023-08-23 22:00:00|14485.1|14478.7|14480.4|14479.4|14485.9|14481.1|14478.7|14474.7|1512
1692831600000|2023-08-23 23:00:00|14480.3|14479.3|14469|14467.4|14480.7|14479.7|14460.9|14459.9|2019
1692835200000|2023-08-24 00:00:00|14468.6|14467.6|14479.8|14478.8|14483.8|14482.8|14462.1|14461|3027
1692838800000|2023-08-24 01:00:00|14479.9|14478.9|14501.1|14500.1|14504.1|14503.1|14478.9|14477.9|3012
1692842400000|2023-08-24 02:00:00|14501.2|14500.2|14500.1|14499.1|14507.5|14506.5|14494.9|14493.9|2443
1692846000000|2023-08-24 03:00:00|14500.2|14499.2|14501.8|14500.8|14506.1|14505.3|14493.5|14492.5|2002
1692849600000|2023-08-24 04:00:00|14501.7|14500.7|14517.7|14516.7|14520.5|14519.8|14498.8|14497.8|2665
1692853200000|2023-08-24 05:00:00|14517.6|14516.6|14518.4|14517.7|14520.8|14520.1|14514.2|14513.3|2035
1692856800000|2023-08-24 06:00:00|14518.3|14517.6|14505.3|14504.3|14519.8|14519.1|14494.5|14493.5|3372
1692860400000|2023-08-24 07:00:00|14505.6|14504.1|14533.4|14532.4|14535.8|14535.1|14505.3|14504.1|5162
1692864000000|2023-08-24 08:00:00|14533.3|14532.3|14531.3|14530.3|14536.2|14535.4|14519.6|14518.9|3380
1692867600000|2023-08-24 09:00:00|14531|14530|14543.5|14542.5|14545.9|14544.9|14528.2|14527.5|2808
1692871200000|2023-08-24 10:00:00|14542.9|14541.9|14544.6|14543.9|14548.4|14547.7|14540.1|14539.1|2303
1692874800000|2023-08-24 11:00:00|14544.5|14543.8|14566.5|14565.5|14568.5|14567.5|14541|14540|2888
1692878400000|2023-08-24 12:00:00|14566.4|14565.4|14590.2|14589.2|14596.1|14595.1|14564.9|14563.1|6395
1692882000000|2023-08-24 13:00:00|14590.1|14589.1|14571.9|14571.2|14596.6|14595.6|14569.7|14568.7|6558
1692885600000|2023-08-24 14:00:00|14571.8|14571.1|14560.3|14558.7|14572.7|14571.7|14544|14543|7095
1692889200000|2023-08-24 15:00:00|14560|14559|14575.8|14574.8|14580.5|14579.5|14554.6|14553.6|4106
1692892800000|2023-08-24 16:00:00|14576.2|14575.5|14590.7|14589.7|14591.2|14590.2|14576|14575|2614
1692896400000|2023-08-24 17:00:00|14590.9|14589.9|14588|14587.3|14594.2|14593.2|14575.9|14574.9|2130
1692900000000|2023-08-24 18:00:00|14588.1|14587.4|14586.5|14585.8|14588.9|14587.9|14580.2|14579.3|1925
1692903600000|2023-08-24 19:00:00|14586.6|14585.6|14585.6|14584.6|14587.6|14586.7|14581.7|14580.8|1739
1692907200000|2023-08-24 20:00:00|14585.7|14584.7|14587.7|14581|14588.5|14586.3|14581.1|14580|1558
1692910800000|2023-08-24 21:00:00|14589.4|14582.7|14586.9|14580.2|14590.7|14584|14580.6|14573.9|577
1692914400000|2023-08-24 22:00:00|14586.8|14580.1|14595.9|14594.1|14596.9|14594.9|14585.8|14579.1|2359
1692918000000|2023-08-24 23:00:00|14596|14594.2|14605.7|14604.7|14608.2|14607.2|14595.7|14594.2|1704
1692921600000|2023-08-25 00:00:00|14606|14605|14604.6|14603.6|14611.5|14610.5|14591.7|14590.7|2999
1692925200000|2023-08-25 01:00:00|14604.5|14603.5|14616.3|14615.3|14621.9|14620.9|14603.5|14602.5|2592
1692928800000|2023-08-25 02:00:00|14616.4|14615.4|14601.7|14600.7|14618.6|14617.9|14598.9|14597.9|1939
1692932400000|2023-08-25 03:00:00|14601.8|14600.8|14609.7|14608.7|14610.3|14609.3|14591.6|14590.4|1653
1692936000000|2023-08-25 04:00:00|14609.8|14608.8|14605.3|14604.3|14618.3|14617.3|14604.8|14603.8|2051
1692939600000|2023-08-25 05:00:00|14605.4|14604.4|14609.9|14608.9|14615.1|14614.1|14600.6|14599.7|2140
1692943200000|2023-08-25 06:00:00|14609.8|14608.8|14609.5|14608.5|14626.2|14625.2|14604.2|14603.2|3341
1692946800000|2023-08-25 07:00:00|14609.6|14608.6|14606|14605|14610.7|14610|14591.2|14590.2|4554
1692950400000|2023-08-25 08:00:00|14606.1|14605.1|14603.1|14602.1|14608.2|14607.5|14599.1|14598.1|3503
1692954000000|2023-08-25 09:00:00|14603.2|14602.2|14605.8|14604.8|14608.3|14607.3|14601.8|14600.8|2178
1692957600000|2023-08-25 10:00:00|14605.7|14605|14593.6|14592.6|14615.7|14615|14593.1|14592.4|2635
1692961200000|2023-08-25 11:00:00|14593.5|14592.5|14600|14599.3|14603.9|14603.2|14593|14592.3|2604
1692964800000|2023-08-25 12:00:00|14600.1|14599.4|14595.3|14594.3|14601.2|14600.2|14587.9|14586.9|3680
1692968400000|2023-08-25 13:00:00|14595.2|14594.2|14613.7|14609.9|14621.8|14620.8|14592|14591.3|3993
1692972000000|2023-08-25 14:00:00|14614|14609.5|14656.4|14655.4|14664.1|14663.1|14573.2|14571.5|19774
1692975600000|2023-08-25 15:00:00|14656.5|14655.5|14638.7|14638|14659.8|14659.1|14621.8|14620.8|7976
1692979200000|2023-08-25 16:00:00|14638.3|14637.6|14636.1|14635.1|14640.2|14639.2|14625|14624|3314
1692982800000|2023-08-25 17:00:00|14636|14635|14630.7|14629.7|14637.3|14636.3|14623.5|14622.5|2498
1692986400000|2023-08-25 18:00:00|14630.6|14629.6|14633.9|14632.7|14635.2|14634.2|14621.1|14620.1|2501
1692990000000|2023-08-25 19:00:00|14634|14632.8|14638.2|14637.2|14640.4|14639.4|14631.5|14630.5|2477
1692993600000|2023-08-25 20:00:00|14638.7|14637.3|14644|14637.3|14649.8|14645.5|14636.4|14635.4|2260
1693166400000|2023-08-27 20:00:00|14648.6|14637.2|14651.1|14638.4|14651.3|14639.7|14647.4|14635.4|41
1693170000000|2023-08-27 21:00:00|14648.6|14640.9|14646.4|14639.7|14648.6|14641.9|14645.7|14639|406
1693173600000|2023-08-27 22:00:00|14646.5|14639.8|14655.6|14654|14657.1|14655.5|14643.5|14638.1|1541
1693177200000|2023-08-27 23:00:00|14655.2|14653.9|14655.4|14654.4|14662.4|14661.4|14651.6|14650.6|1865
1693180800000|2023-08-28 00:00:00|14655.5|14654.5|14651.8|14650.8|14659.7|14658.5|14645.3|14644.3|2950
1693184400000|2023-08-28 01:00:00|14652.1|14651.4|14652.2|14651.2|14656.1|14655.4|14640.5|14639.5|2825
1693188000000|2023-08-28 02:00:00|14652.1|14651.1|14651.6|14650.6|14655.7|14654.7|14646.5|14645.5|1915
1693191600000|2023-08-28 03:00:00|14651.7|14650.7|14647.6|14646.6|14652.8|14651.9|14646.1|14645.1|1269
1693195200000|2023-08-28 04:00:00|14647.5|14646.5|14647.6|14646.6|14650.7|14649.9|14646.3|14645.3|1279
1693198800000|2023-08-28 05:00:00|14647.7|14646.7|14639.9|14638.9|14648.7|14647.7|14630|14629|2211
1693202400000|2023-08-28 06:00:00|14640.1|14639.1|14634.8|14633.8|14641.2|14640.2|14628|14627|2148
1693206000000|2023-08-28 07:00:00|14634.9|14633.9|14655.2|14654.2|14655.4|14654.4|14631.6|14630.6|2886
1693209600000|2023-08-28 08:00:00|14655.1|14654.4|14654.6|14653.6|14660.5|14659.5|14649.4|14648.4|2405
1693213200000|2023-08-28 09:00:00|14654.7|14653.7|14655.8|14654.8|14660.8|14659.8|14651.6|14650.6|2126
1693216800000|2023-08-28 10:00:00|14655.9|14654.9|14654.5|14653.5|14659.7|14658.4|14648.7|14647.7|2696
1693220400000|2023-08-28 11:00:00|14654.7|14653.7|14655.2|14654.2|14657|14656|14649.5|14648.5|2001
1693224000000|2023-08-28 12:00:00|14655.1|14654.4|14643.9|14642.9|14659|14658|14641.5|14640.5|4101
1693227600000|2023-08-28 13:00:00|14643.8|14642.8|14655.7|14654.7|14668.8|14667.2|14641.4|14640.4|4556
1693231200000|2023-08-28 14:00:00|14655.9|14654.9|14666.9|14665.9|14669|14668|14654.5|14653.5|4302
1693234800000|2023-08-28 15:00:00|14666.8|14666.1|14641.8|14640.3|14675|14674|14637|14636|4157
1693238400000|2023-08-28 16:00:00|14641.9|14640.6|14650.1|14649.1|14651.6|14650.4|14638.3|14636.9|2252
1693242000000|2023-08-28 17:00:00|14650.2|14649.2|14648.1|14647.1|14658.6|14657.6|14646.7|14645.7|2092
1693245600000|2023-08-28 18:00:00|14647.9|14646.9|14652.6|14651.6|14656.3|14655.3|14643.5|14642.5|1727
1693249200000|2023-08-28 19:00:00|14652.5|14651.5|14651|14650|14653|14652|14646.6|14645.6|1509
1693252800000|2023-08-28 20:00:00|14650.9|14649.9|14657.3|14650.6|14658.7|14653.7|14650|14649|1030
1693256400000|2023-08-28 21:00:00|14657.5|14650.8|14657|14651.3|14659.7|14653|14655.6|14649.4|672
1693260000000|2023-08-28 22:00:00|14657.1|14651.4|14643.6|14642.6|14657.2|14651.5|14643.3|14641.8|1352
1693263600000|2023-08-28 23:00:00|14643.5|14642|14646.8|14646.1|14648.6|14647.4|14638.7|14637.7|1190
1693267200000|2023-08-29 00:00:00|14646.7|14646|14646|14645|14650|14649|14631.3|14630.2|2648
1693270800000|2023-08-29 01:00:00|14645.9|14644.9|14636|14635|14645.9|14644.9|14631.8|14630.8|2633
1693274400000|2023-08-29 02:00:00|14635.9|14634.9|14637.3|14636.6|14642|14641|14634.7|14633.7|1760
1693278000000|2023-08-29 03:00:00|14637.1|14636.4|14640.8|14639.8|14643.3|14642.3|14634.5|14633.5|1283
1693281600000|2023-08-29 04:00:00|14640.9|14639.9|14649.3|14648.3|14650.4|14649.4|14640.8|14639.8|1324
1693285200000|2023-08-29 05:00:00|14649.2|14648.6|14641.2|14640.2|14656.5|14655.8|14639|14638|1615
1693288800000|2023-08-29 06:00:00|14641.1|14640.1|14642.1|14641.1|14646.2|14645.2|14634.4|14633.5|2703
1693292400000|2023-08-29 07:00:00|14641.9|14641.2|14646.2|14645.5|14647.5|14646.8|14636.2|14635.2|3441
1693296000000|2023-08-29 08:00:00|14646.1|14645.4|14651.7|14650.7|14653|14652|14641.2|14640.2|3138
1693299600000|2023-08-29 09:00:00|14651.8|14650.8|14654.8|14653.8|14657.9|14657.1|14649.8|14648.8|2092
1693303200000|2023-08-29 10:00:00|14654.9|14654.1|14678.8|14677.8|14679.6|14678.6|14651.9|14650.9|2711
1693306800000|2023-08-29 11:00:00|14678.7|14678|14714.4|14713.4|14716.7|14715.7|14678.7|14677.7|4624
1693310400000|2023-08-29 12:00:00|14714.5|14713.5|14724.5|14723.5|14738.3|14737.4|14711.3|14710.3|5456
1693314000000|2023-08-29 13:00:00|14724.4|14723.4|14715.2|14710.5|14727.2|14726.2|14709.9|14708.9|6685
1693317600000|2023-08-29 14:00:00|14715.5|14709.7|14634|14633|14715.7|14709.9|14619.3|14617.4|16615
1693321200000|2023-08-29 15:00:00|14634.1|14633.1|14601.9|14600.9|14638.5|14637.5|14585.9|14584.9|7354
1693324800000|2023-08-29 16:00:00|14601.8|14600.8|14592.1|14591.4|14610.8|14610.1|14591.4|14590.4|4152
1693328400000|2023-08-29 17:00:00|14592.2|14591.5|14580.1|14579.4|14592.3|14591.6|14578.1|14577.1|4053
1693332000000|2023-08-29 18:00:00|14580|14579.3|14585.3|14584.3|14600.4|14599.4|14580|14579|2235
1693335600000|2023-08-29 19:00:00|14585.4|14584.4|14582.1|14581.1|14588.6|14587.6|14567.4|14566.4|2979
1693339200000|2023-08-29 20:00:00|14582.5|14581.5|14591.4|14584.7|14592.3|14586.8|14576.2|14575.2|2137
1693342800000|2023-08-29 21:00:00|14591.8|14585.1|14596.5|14589.8|14597.4|14590.7|14583.8|14577.1|604
1693346400000|2023-08-29 22:00:00|14596.4|14589.7|14581.3|14579.6|14596.5|14591|14580.6|14579.4|2015
1693350000000|2023-08-29 23:00:00|14581.5|14579.5|14598.9|14597.9|14600.9|14599.9|14578.5|14577.6|1722
1693353600000|2023-08-30 00:00:00|14598.7|14597.7|14591.5|14590.8|14611.1|14610.1|14586.2|14585.2|4054
1693357200000|2023-08-30 01:00:00|14591.3|14590.6|14615.9|14614.9|14619|14618|14587.1|14586.1|3486
1693360800000|2023-08-30 02:00:00|14615.6|14614.6|14624.1|14623.4|14624.3|14623.6|14608.9|14607.9|2392
1693364400000|2023-08-30 03:00:00|14623.9|14623.2|14616.7|14615.7|14626|14625.1|14615.3|14614.3|1862
1693368000000|2023-08-30 04:00:00|14616.5|14615.5|14622.9|14621.9|14625.2|14624.4|14614.4|14613.4|1865
1693371600000|2023-08-30 05:00:00|14622.8|14621.8|14625.4|14624.4|14626.3|14625.3|14615.3|14614.3|2903
1693375200000|2023-08-30 06:00:00|14625.5|14624.5|14633.9|14632.9|14635.8|14634.8|14616.5|14615.5|3804
1693378800000|2023-08-30 07:00:00|14633.7|14633|14640.2|14639.2|14651.5|14650.5|14632|14631|4750
1693382400000|2023-08-30 08:00:00|14640.3|14639.3|14644.9|14643.9|14654.2|14653.4|14635.3|14634.3|4720
1693386000000|2023-08-30 09:00:00|14645|14644|14634.3|14633.3|14648.7|14647.7|14626.2|14625.3|4135
1693389600000|2023-08-30 10:00:00|14634.4|14633.4|14633.8|14632.8|14642.5|14641.5|14631.4|14630.4|2449
1693393200000|2023-08-30 11:00:00|14633.7|14632.7|14634.7|14633.7|14644.3|14643.3|14632.2|14631.2|2882
1693396800000|2023-08-30 12:00:00|14634.9|14633.9|14587.9|14586.9|14637.6|14636.7|14582.5|14581.5|12103
1693400400000|2023-08-30 13:00:00|14587.8|14586.8|14563.4|14560.7|14595.5|14594.5|14556.4|14555.4|8964
1693404000000|2023-08-30 14:00:00|14563.3|14560.8|14584.7|14584|14594.7|14594|14559.1|14558.4|8440
1693407600000|2023-08-30 15:00:00|14584.6|14583.9|14595|14594|14598|14597.3|14575.8|14575.1|4523
1693411200000|2023-08-30 16:00:00|14595.1|14594.1|14609.9|14609.2|14614.9|14614.2|14594.2|14593.2|3616
1693414800000|2023-08-30 17:00:00|14609.8|14609.1|14619.4|14618.7|14620.8|14619.9|14598.3|14597.3|2567
1693418400000|2023-08-30 18:00:00|14619.5|14618.8|14618.8|14617.8|14625.5|14624.7|14613.9|14613.2|2528
1693422000000|2023-08-30 19:00:00|14618.7|14617.7|14627.7|14626.7|14630|14629|14617.6|14616.6|2313
1693425600000|2023-08-30 20:00:00|14626.9|14626.2|14627.9|14621.5|14629.5|14627.6|14621.1|14620|1331
1693429200000|2023-08-30 21:00:00|14628.3|14621.6|14621.8|14615.1|14628.3|14621.6|14616.3|14609.6|706
1693432800000|2023-08-30 22:00:00|14621.7|14615|14612.1|14610.5|14621.7|14617|14606.7|14605.3|1547
1693436400000|2023-08-30 23:00:00|14612.2|14610.6|14609.4|14608.4|14613|14612|14596.1|14594.3|1553
1693440000000|2023-08-31 00:00:00|14608.9|14607.9|14607.2|14606.5|14613.3|14612.4|14597.9|14596.9|2647
1693443600000|2023-08-31 01:00:00|14607.3|14606.3|14586.3|14585.3|14607.8|14606.8|14579.1|14578.1|3322
1693447200000|2023-08-31 02:00:00|14586.1|14585.1|14579.9|14578.9|14593.8|14592.8|14575.9|14575.1|2012
1693450800000|2023-08-31 03:00:00|14580|14579|14595.6|14594.6|14595.6|14594.6|14579.4|14578.6|1866
1693454400000|2023-08-31 04:00:00|14595.5|14594.5|14588.8|14587.8|14603.7|14602.7|14587.2|14586.5|1926
1693458000000|2023-08-31 05:00:00|14588.7|14588|14592.1|14591.4|14604.8|14604|14588.4|14587.4|2201
1693461600000|2023-08-31 06:00:00|14592.7|14592|14605.2|14604.2|14605.2|14604.2|14589.5|14588.6|3049
1693465200000|2023-08-31 07:00:00|14605.3|14604.5|14591.7|14591|14605.6|14604.9|14572.5|14571.5|4945
1693468800000|2023-08-31 08:00:00|14591.8|14591.1|14595.6|14594.6|14597.4|14595.7|14575.2|14574.2|3799
1693472400000|2023-08-31 09:00:00|14595.7|14594.7|14590.4|14589.4|14597.1|14596.1|14582.8|14582.1|4314
1693476000000|2023-08-31 10:00:00|14590.5|14589.5|14592.9|14591.9|14598.2|14597.2|14586.1|14585.1|2471
1693479600000|2023-08-31 11:00:00|14592.8|14591.8|14582.5|14581.5|14594.2|14593.2|14581|14580|3631
1693483200000|2023-08-31 12:00:00|14582.4|14581.4|14587.3|14586.3|14607.7|14606.7|14563.7|14561.7|9119
1693486800000|2023-08-31 13:00:00|14587.2|14586.5|14615.3|14614.6|14623.3|14622.6|14578.9|14577.9|9263
1693490400000|2023-08-31 14:00:00|14615.1|14614.4|14560.9|14559.9|14617.2|14616.5|14554.1|14553.1|8662
1693494000000|2023-08-31 15:00:00|14560.7|14559.7|14569.4|14568.4|14574.7|14573.7|14546.5|14545.5|6897
1693497600000|2023-08-31 16:00:00|14569.1|14568.3|14550.8|14549.8|14569.3|14568.3|14543.9|14542.9|3392
1693501200000|2023-08-31 17:00:00|14550.6|14549.9|14545|14544|14554.7|14554|14542.7|14541.8|2064
1693504800000|2023-08-31 18:00:00|14544.9|14543.9|14543.4|14542.4|14545.4|14544.7|14535.5|14534.5|1808
1693508400000|2023-08-31 19:00:00|14543.7|14542.7|14546.1|14545.1|14551.1|14550.2|14537.2|14536.2|2340
1693512000000|2023-08-31 20:00:00|14546.2|14545.5|14557.5|14550.8|14558|14553.5|14546.2|14545.3|1814
1693515600000|2023-08-31 21:00:00|14558.2|14551.5|14556.8|14551.2|14558.2|14551.8|14552.7|14546|322
1693519200000|2023-08-31 22:00:00|14556.9|14551.1|14553.7|14551.9|14558.4|14556.1|14549.3|14544.4|1868
1693522800000|2023-08-31 23:00:00|14553.9|14552|14549.3|14548.3|14555.1|14553.9|14545.7|14544.7|1116
1693526400000|2023-09-01 00:00:00|14549.6|14548.6|14557.3|14556.3|14570.7|14569.7|14547|14546|2949
1693530000000|2023-09-01 01:00:00|14556.7|14555.7|14544.6|14543.6|14557.3|14556.6|14524|14523|4714
1693533600000|2023-09-01 02:00:00|14544.7|14543.7|14541.8|14540.8|14546.9|14545.9|14528.8|14528.1|2180
1693537200000|2023-09-01 03:00:00|14542.4|14541.7|14545.9|14545.2|14550.3|14549.5|14542.2|14541.2|1713
1693540800000|2023-09-01 04:00:00|14545.8|14545.1|14549.7|14549|14556.9|14555.9|14545.5|14544.5|1595
1693544400000|2023-09-01 05:00:00|14549.6|14548.9|14552.2|14551.5|14560.2|14559.3|14548.4|14547.6|2063
1693548000000|2023-09-01 06:00:00|14552.1|14551.4|14555.3|14554.6|14563.4|14562.7|14549.2|14548.2|3096
1693551600000|2023-09-01 07:00:00|14554.8|14554.1|14542.6|14541.9|14555.3|14554.6|14537.3|14536.3|4076
1693555200000|2023-09-01 08:00:00|14542.5|14541.8|14547.1|14546.1|14551.9|14550.9|14539.4|14538.4|2695
1693558800000|2023-09-01 09:00:00|14547|14546.3|14540.3|14539.6|14550.5|14549.5|14540.1|14539.4|2141
1693562400000|2023-09-01 10:00:00|14540.2|14539.5|14543.6|14542.9|14550.3|14549.3|14540.1|14539.4|1749
1693566000000|2023-09-01 11:00:00|14544.1|14543.4|14523.8|14522.8|14545.4|14544.7|14521.5|14520.5|2647
1693569600000|2023-09-01 12:00:00|14523.9|14522.9|14473.9|14472.9|14530.5|14529.5|14444.7|14443.7|12596
1693573200000|2023-09-01 13:00:00|14473.8|14472.8|14538.3|14532.3|14545.6|14544.6|14469.9|14468.9|13888
1693576800000|2023-09-01 14:00:00|14538.4|14532.4|14601.4|14600.7|14607.3|14606.3|14538.4|14532.4|12999
1693580400000|2023-09-01 15:00:00|14601.5|14600.8|14621.1|14620.1|14622.8|14622.1|14600|14599|5299
1693584000000|2023-09-01 16:00:00|14621|14620|14615.7|14614.7|14629.9|14629.1|14613|14612.3|2919
1693587600000|2023-09-01 17:00:00|14615.2|14614.5|14613|14612|14617.3|14616.3|14607.6|14606.7|1783
1693591200000|2023-09-01 18:00:00|14613.1|14612.1|14615.8|14615.1|14620|14619.2|14609.9|14608.9|1830
1693594800000|2023-09-01 19:00:00|14615.7|14615|14619.7|14618.7|14620.9|14619.9|14612|14611|1688
1693598400000|2023-09-01 20:00:00|14620.1|14618.5|14626|14619.3|14631.8|14628.1|14615.4|14614.4|1687
1693771200000|2023-09-03 20:00:00|14624.5|14612.5|14620.5|14607.8|14624.5|14612.5|14613.1|14602.2|43
1693774800000|2023-09-03 21:00:00|14618|14610.3|14625.1|14618.4|14628.1|14621.4|14616.5|14609.8|676
1693778400000|2023-09-03 22:00:00|14624.7|14618|14617.2|14616.2|14629.7|14623|14616.4|14614.2|1302
1693782000000|2023-09-03 23:00:00|14617.1|14616.1|14607.4|14606.4|14617.6|14616.1|14602.9|14601.9|1169
1693785600000|2023-09-04 00:00:00|14607.3|14606.3|14616.9|14615.9|14621.9|14621.1|14604.1|14603.1|2457
1693789200000|2023-09-04 01:00:00|14617|14616|14622.7|14621.7|14625.2|14624.2|14608.2|14607.2|2869
1693792800000|2023-09-04 02:00:00|14622.5|14621.5|14614.6|14613.9|14622.5|14621.5|14608.5|14607.5|1798
1693796400000|2023-09-04 03:00:00|14614.7|14614|14616.2|14615.2|14619.9|14618.9|14611.3|14610.6|1270
1693800000000|2023-09-04 04:00:00|14616|14615|14616.7|14615.7|14621|14620|14614.4|14613.4|1112
1693803600000|2023-09-04 05:00:00|14616.8|14615.8|14618.9|14617.9|14624.5|14623.5|14613.9|14612.9|1288
1693807200000|2023-09-04 06:00:00|14618.8|14617.8|14619.3|14618.6|14621.6|14620.6|14613.6|14612.9|2016
1693810800000|2023-09-04 07:00:00|14619.2|14618.5|14641.5|14640.5|14646.5|14645.5|14619|14618|3828
1693814400000|2023-09-04 08:00:00|14641|14640|14643.7|14643|14645.7|14645|14630.7|14629.7|2252
1693818000000|2023-09-04 09:00:00|14643.6|14642.9|14639.9|14638.9|14647.1|14646.1|14636.4|14635.4|2264
1693821600000|2023-09-04 10:00:00|14639.7|14638.7|14633.5|14632.5|14640.5|14639.5|14631.9|14630.9|1802
1693825200000|2023-09-04 11:00:00|14633.4|14632.4|14639.9|14638.9|14640.3|14639.3|14633.2|14632.2|1457
1693828800000|2023-09-04 12:00:00|14639.4|14638.4|14645.3|14644.3|14645.5|14644.5|14638|14637|1509
1693832400000|2023-09-04 13:00:00|14645.2|14644.5|14643.2|14642.2|14647.6|14646.6|14639.4|14638.4|1865
1693836000000|2023-09-04 14:00:00|14643|14642.3|14645.7|14644.7|14646.9|14645.9|14640.8|14640|1996
1693839600000|2023-09-04 15:00:00|14645.6|14644.6|14646.4|14645.4|14649.9|14648.9|14642.7|14642|1208
1693843200000|2023-09-04 16:00:00|14646.3|14645.3|14649.2|14648.2|14650.3|14649.3|14646.1|14645.1|499
1693846800000|2023-09-04 17:00:00|14649.1|14648.1|14650|14649|14650.1|14649.2|14647.8|14646.8|326
1693850400000|2023-09-04 18:00:00|14649.9|14648.9|14649.5|14648.8|14650.2|14649.3|14648.5|14647.6|313
1693854000000|2023-09-04 19:00:00|14649.4|14648.7|14649.5|14648.5|14650.3|14649.1|14648.7|14647.7|628
1693857600000|2023-09-04 20:00:00|14649.3|14648.3|14651.4|14644.7|14653.3|14649.3|14648.5|14644.6|687
1693861200000|2023-09-04 21:00:00|14650.6|14643.9|14650.1|14644.7|14652.3|14645.8|14644.1|14637.4|251
1693864800000|2023-09-04 22:00:00|14649.8|14644.6|14652.6|14651.6|14652.9|14651.9|14647.2|14644|891
1693868400000|2023-09-04 23:00:00|14652.8|14651.3|14654.7|14653.7|14656.2|14655.2|14648.6|14647.9|767
1693872000000|2023-09-05 00:00:00|14654.6|14653.6|14652.3|14651.3|14662.7|14661.7|14649.6|14648.6|2478
1693875600000|2023-09-05 01:00:00|14651.9|14650.9|14663|14662|14665.3|14664.3|14649.3|14648.4|2261
1693879200000|2023-09-05 02:00:00|14662.7|14661.7|14672.5|14671.8|14673.2|14672.3|14661.4|14660.6|1565
1693882800000|2023-09-05 03:00:00|14673.3|14672.3|14674.6|14673.9|14678.2|14677.2|14671.3|14670.3|1332
1693886400000|2023-09-05 04:00:00|14674.1|14673.4|14667.3|14666.3|14675.3|14674.6|14664.7|14663.7|1441
1693890000000|2023-09-05 05:00:00|14667|14666|14685.5|14684.5|14688.1|14687.4|14666.3|14665.3|1743
1693893600000|2023-09-05 06:00:00|14685.4|14684.4|14696.7|14695.7|14706.7|14705.7|14682|14681|3884
1693897200000|2023-09-05 07:00:00|14696.6|14695.9|14692|14691|14709.2|14708.2|14684.1|14683.1|5126
1693900800000|2023-09-05 08:00:00|14691.9|14690.9|14701.3|14700.3|14704.1|14703.3|14684.4|14683.4|4329
1693904400000|2023-09-05 09:00:00|14701.4|14700.6|14718.6|14717.9|14719.2|14718.2|14695.9|14695.2|3076
1693908000000|2023-09-05 10:00:00|14718.7|14718|14723.5|14722.5|14728.1|14727.2|14716.1|14715.1|3161
1693911600000|2023-09-05 11:00:00|14723.4|14722.4|14734.9|14733.9|14735.3|14734.3|14720.3|14719.3|3013
1693915200000|2023-09-05 12:00:00|14735|14734|14720.4|14719.4|14750.9|14750.2|14708.7|14707.4|7716
1693918800000|2023-09-05 13:00:00|14720.1|14719.1|14754.5|14751.1|14760.9|14759.9|14714.1|14713.1|9122
1693922400000|2023-09-05 14:00:00|14753.7|14751|14770.2|14769.2|14770.7|14769.7|14746.2|14745.2|7137
1693926000000|2023-09-05 15:00:00|14770|14769.3|14763.5|14762.5|14773.8|14773.1|14758.9|14757.9|4158
1693929600000|2023-09-05 16:00:00|14763.4|14762.4|14763.9|14763.2|14766.1|14765.4|14756.3|14755.3|2206
1693933200000|2023-09-05 17:00:00|14763.6|14762.9|14778.3|14777.6|14780.6|14779.9|14758.8|14757.8|2039
1693936800000|2023-09-05 18:00:00|14778.4|14777.7|14776.5|14775.5|14779.2|14778.2|14770.6|14769.9|1768
1693940400000|2023-09-05 19:00:00|14776.4|14775.4|14772.9|14772.2|14777.6|14776.6|14768.2|14767.2|1775
1693944000000|2023-09-05 20:00:00|14772.7|14772|14775.6|14769.3|14775.9|14773.4|14768.8|14767.7|1178
1693947600000|2023-09-05 21:00:00|14776.3|14769.7|14772.4|14766.6|14777|14770.3|14768|14761.3|238
1693951200000|2023-09-05 22:00:00|14771.4|14766.7|14763.3|14761.6|14773|14768.7|14761.4|14760.1|951
1693954800000|2023-09-05 23:00:00|14763.4|14761.7|14746.6|14745.6|14763.8|14762.6|14736.6|14735.6|2117
1693958400000|2023-09-06 00:00:00|14746.4|14745.4|14777.9|14776.9|14782.2|14781.5|14745.4|14744.4|3343
1693962000000|2023-09-06 01:00:00|14777.5|14776.5|14766.5|14765.5|14778.3|14777.3|14763.7|14762.7|2591
1693965600000|2023-09-06 02:00:00|14766.4|14765.4|14753.2|14752.2|14767.6|14766.8|14751.3|14750.3|1714
1693969200000|2023-09-06 03:00:00|14753.1|14752.1|14757|14756.3|14760.2|14759.5|14743.6|14742.8|1983
1693972800000|2023-09-06 04:00:00|14756.9|14756.2|14740.3|14739.6|14757|14756.3|14740|14739.3|1646
1693976400000|2023-09-06 05:00:00|14740.2|14739.5|14704.2|14703.2|14741.3|14740.6|14702.3|14701.3|2939
1693980000000|2023-09-06 06:00:00|14704.5|14703.5|14728.6|14727.9|14730.3|14729.6|14703.8|14703|4193
1693983600000|2023-09-06 07:00:00|14728.7|14728|14737.8|14736.8|14750.2|14749.2|14723.5|14722.5|5513
1693987200000|2023-09-06 08:00:00|14737.9|14736.9|14739.6|14738.9|14749|14748.3|14736.7|14736|2699
1693990800000|2023-09-06 09:00:00|14739.5|14738.8|14742.3|14741.3|14759.9|14759.2|14738.5|14737.8|2840
1693994400000|2023-09-06 10:00:00|14742.2|14741.2|14737.1|14736.4|14742.3|14741.4|14729.9|14729.2|2592
1693998000000|2023-09-06 11:00:00|14736.7|14736|14737.9|14736.9|14745|14744.3|14733.8|14733.1|2975
1694001600000|2023-09-06 12:00:00|14738|14737|14727.8|14727.1|14740.9|14740.2|14721.3|14720.4|4327
1694005200000|2023-09-06 13:00:00|14727.9|14727.2|14718.5|14712.5|14739.8|14738.8|14713.6|14711.8|8116
1694008800000|2023-09-06 14:00:00|14720.7|14714.7|14760.6|14759.9|14769.9|14769.2|14720.7|14714.7|11475
1694012400000|2023-09-06 15:00:00|14760.5|14759.8|14765.8|14765.1|14771.2|14770.5|14757.4|14756.4|3721
1694016000000|2023-09-06 16:00:00|14765.9|14765.2|14759.8|14758.8|14767.9|14767.2|14759.1|14758.4|2616
1694019600000|2023-09-06 17:00:00|14759.9|14758.9|14762.3|14760.2|14763.4|14762.7|14749.3|14748.6|2033
1694023200000|2023-09-06 18:00:00|14762.1|14760.4|14770.3|14769.6|14774.4|14773.7|14761|14760|1856
1694026800000|2023-09-06 19:00:00|14770.4|14769.7|14769.4|14768.4|14775|14774.3|14765.4|14764.4|1471
1694030400000|2023-09-06 20:00:00|14769.1|14768.1|14769.5|14762.8|14772.1|14770.5|14764.2|14761.9|1803
1694034000000|2023-09-06 21:00:00|14770.6|14763.9|14765.8|14761.6|14771.8|14765.1|14760.1|14753.4|318
1694037600000|2023-09-06 22:00:00|14765.7|14761.5|14765.6|14764|14767.9|14766.6|14757.9|14756.2|1501
1694041200000|2023-09-06 23:00:00|14765.3|14764.3|14772.4|14770.9|14772.9|14771.9|14762.4|14761.4|1452
1694044800000|2023-09-07 00:00:00|14772.3|14770.6|14776.6|14775.6|14787.9|14786.9|14769|14767.6|2627
1694048400000|2023-09-07 01:00:00|14776.7|14775.7|14763.8|14763.1|14781.2|14780.2|14754.4|14753.7|2752
1694052000000|2023-09-07 02:00:00|14763.4|14762.7|14762|14761.3|14770.3|14769.6|14759.8|14759|1618
1694055600000|2023-09-07 03:00:00|14762.1|14761.4|14757.3|14756.3|14763.6|14762.9|14752.8|14751.8|1518
1694059200000|2023-09-07 04:00:00|14757.2|14756.2|14757.2|14756.2|14760.6|14759.6|14750|14749.3|1812
1694062800000|2023-09-07 05:00:00|14757.1|14756.4|14758.5|14757.5|14768.7|14768|14754.7|14753.7|2050
1694066400000|2023-09-07 06:00:00|14758.6|14757.6|14755.8|14754.8|14759.9|14758.9|14743.3|14742.3|3130
1694070000000|2023-09-07 07:00:00|14755.9|14754.9|14744.2|14743.5|14759|14758|14741.9|14740.9|3747
1694073600000|2023-09-07 08:00:00|14744.3|14743.6|14746.1|14745.1|14750.5|14749.5|14736.9|14735.9|3181
1694077200000|2023-09-07 09:00:00|14746.2|14745.5|14745.1|14744.1|14750.4|14749.5|14739.8|14738.9|2927
1694080800000|2023-09-07 10:00:00|14745|14744|14744.1|14743.4|14750.1|14749.4|14740.8|14739.8|2114
1694084400000|2023-09-07 11:00:00|14744.2|14743.5|14728.6|14727.6|14744.2|14743.5|14728.2|14727.3|2571
1694088000000|2023-09-07 12:00:00|14728.7|14727.7|14728.9|14727.9|14761.9|14760.9|14722.3|14721.5|6560
1694091600000|2023-09-07 13:00:00|14729|14728|14740.6|14739.6|14742.7|14742|14710.8|14709.8|7820
1694095200000|2023-09-07 14:00:00|14740.5|14739.8|14711.9|14710.9|14744.2|14743.5|14705.1|14704.4|6285
1694098800000|2023-09-07 15:00:00|14711.8|14711.1|14713.8|14713.1|14729.5|14728.5|14708.3|14707.3|3895
1694102400000|2023-09-07 16:00:00|14713.7|14713|14709.5|14708.8|14714.6|14713.9|14704.8|14704.1|2242
1694106000000|2023-09-07 17:00:00|14709.9|14709.2|14724.4|14723.7|14726.6|14725.9|14709.9|14709.2|1465
1694109600000|2023-09-07 18:00:00|14724.5|14723.8|14718.4|14717.7|14727.4|14726.7|14713.3|14712.6|1839
1694113200000|2023-09-07 19:00:00|14718.5|14717.8|14723.5|14722.5|14725.7|14724.7|14717|14716|1721
1694116800000|2023-09-07 20:00:00|14723.6|14722.6|14732.7|14727.5|14733.1|14728.9|14720.5|14719.5|1236
1694120400000|2023-09-07 21:00:00|14733.3|14726.6|14731.2|14726.1|14736|14729.3|14728.5|14721.8|189
1694124000000|2023-09-07 22:00:00|14731.1|14725.8|14728.9|14727.9|14731.1|14728.1|14723.5|14721.6|1254
1694127600000|2023-09-07 23:00:00|14729|14728|14734.2|14733.2|14739.1|14738.1|14727.7|14726.7|883
1694131200000|2023-09-08 00:00:00|14734.1|14733.1|14692.6|14691.6|14737.3|14736.6|14659.4|14658.4|7464
1694134800000|2023-09-08 01:00:00|14692.7|14691.7|14711.7|14710.7|14725.8|14724.8|14691.3|14690.3|5565
1694138400000|2023-09-08 02:00:00|14711.6|14710.6|14722|14721.3|14722.1|14721.4|14703.4|14702.7|2630
1694142000000|2023-09-08 03:00:00|14722.1|14721.4|14724.4|14723.4|14734.7|14733.7|14715.6|14714.8|1947
1694145600000|2023-09-08 04:00:00|14724|14723|14723.4|14722.4|14729.7|14729|14715.4|14714.4|2286
1694149200000|2023-09-08 05:00:00|14723.2|14722.5|14714.8|14713.8|14726.3|14725.6|14714|14713|1967
1694152800000|2023-09-08 06:00:00|14715|14714|14724.4|14723.4|14725.2|14724.3|14705.8|14704.9|3442
1694156400000|2023-09-08 07:00:00|14724.2|14723.5|14740.2|14739.2|14745|14744.3|14722|14721|4197
1694160000000|2023-09-08 08:00:00|14740.1|14739.1|14741.3|14740.6|14746.2|14745.2|14737.3|14736.3|3270
1694163600000|2023-09-08 09:00:00|14741.4|14740.7|14727.5|14726.8|14741.5|14740.8|14727.4|14726.7|2887
1694167200000|2023-09-08 10:00:00|14727|14726.3|14739.6|14738.9|14740.1|14739.4|14725|14724|2344
1694170800000|2023-09-08 11:00:00|14739.8|14739.1|14745.9|14744.9|14749.5|14748.8|14737|14736.3|2477
1694174400000|2023-09-08 12:00:00|14745.8|14744.8|14755.7|14754.7|14757.9|14756.9|14729.6|14728.9|4175
1694178000000|2023-09-08 13:00:00|14756.1|14755.1|14747.7|14745.7|14770.3|14769.3|14744|14743|6414
1694181600000|2023-09-08 14:00:00|14747.6|14745.9|14764.3|14763.3|14768.6|14767.8|14733|14732|5819
1694185200000|2023-09-08 15:00:00|14764.4|14763.4|14770.5|14769.8|14775.2|14774.2|14759.7|14758.7|3889
1694188800000|2023-09-08 16:00:00|14770.6|14769.9|14777.2|14776.2|14778.4|14777.7|14766.8|14766.1|2014
1694192400000|2023-09-08 17:00:00|14777.1|14776.1|14774.1|14773.1|14778.2|14777.2|14770.9|14769.9|1341
1694196000000|2023-09-08 18:00:00|14774|14773|14783|14782.3|14783.8|14783.1|14771.9|14770.8|1816
1694199600000|2023-09-08 19:00:00|14782.8|14782.1|14785.5|14784.5|14787.8|14786.8|14781.7|14780.9|1998
1694203200000|2023-09-08 20:00:00|14785.3|14784|14784.4|14777.7|14786.9|14785.5|14777.7|14774.4|2330
1694376000000|2023-09-10 20:00:00|14693.3|14684.3|14706.6|14695.4|14707|14699.3|14686|14677.2|421
1694379600000|2023-09-10 21:00:00|14706|14696.2|14683.4|14677.6|14711.3|14702.5|14669.2|14663.6|1502
1694383200000|2023-09-10 22:00:00|14683.6|14677.8|14713.2|14711|14729.8|14726|14683.6|14677.5|6090
1694386800000|2023-09-10 23:00:00|14713.1|14711.1|14713.6|14712.6|14727.1|14726.1|14702.9|14701.9|3914
1694390400000|2023-09-11 00:00:00|14713.7|14712.7|14696.1|14695.1|14715.4|14714.4|14682.8|14681.8|5528
1694394000000|2023-09-11 01:00:00|14696.4|14695.4|14691.9|14691.2|14710.3|14709.3|14678.1|14677.1|5222
1694397600000|2023-09-11 02:00:00|14691.8|14691.1|14664|14663.3|14692|14691.3|14654.8|14653.8|4168
1694401200000|2023-09-11 03:00:00|14664.3|14663.6|14647.2|14646.2|14669.1|14668.1|14637.2|14636.5|3985
1694404800000|2023-09-11 04:00:00|14647.1|14646.1|14620.8|14619.8|14672.2|14671.2|14615.7|14614.7|6607
1694408400000|2023-09-11 05:00:00|14620.6|14619.6|14622|14621|14625.5|14624.5|14599.1|14598.1|4971
1694412000000|2023-09-11 06:00:00|14621.8|14620.8|14607.6|14606.6|14629.8|14628.8|14591.3|14590.1|5259
1694415600000|2023-09-11 07:00:00|14607.5|14606.5|14618.3|14617.3|14619.2|14618.2|14590.7|14589.7|6837
1694419200000|2023-09-11 08:00:00|14618.2|14617.5|14634.4|14633.4|14649.7|14648.8|14614|14613|4349
1694422800000|2023-09-11 09:00:00|14635.2|14634.2|14667.9|14666.9|14668.8|14667.8|14627.3|14626.6|4204
1694426400000|2023-09-11 10:00:00|14667.6|14666.6|14690.5|14689.8|14693.4|14692.7|14665.8|14664.8|3713
1694430000000|2023-09-11 11:00:00|14690.4|14689.7|14678.1|14677.1|14698.8|14698.1|14670.1|14669.1|3340
1694433600000|2023-09-11 12:00:00|14678|14677|14650.3|14649.3|14680.7|14680|14630.1|14629.1|6344
1694437200000|2023-09-11 13:00:00|14650.5|14649.5|14644.4|14643.4|14659.5|14658.7|14634.8|14633.8|7144
1694440800000|2023-09-11 14:00:00|14644.3|14643.3|14640.9|14640.2|14644.3|14643.5|14620.2|14619.5|6784
1694444400000|2023-09-11 15:00:00|14641|14640.3|14647.2|14646.5|14655.1|14654.4|14638.9|14638.2|3732
1694448000000|2023-09-11 16:00:00|14647.1|14646.4|14647.6|14646.9|14653|14652.3|14633.8|14632.8|2280
1694451600000|2023-09-11 17:00:00|14647.7|14647|14645.1|14644.4|14654.7|14654|14643.6|14642.6|2444
1694455200000|2023-09-11 18:00:00|14645|14644.3|14654.3|14653.6|14659.1|14658.1|14645|14644.3|2127
1694458800000|2023-09-11 19:00:00|14654|14653.3|14654|14653|14660.7|14659.7|14648.4|14647.7|2434
1694462400000|2023-09-11 20:00:00|14653.9|14652.9|14661.4|14656.1|14662.6|14659|14652.4|14651.4|1497
1694466000000|2023-09-11 21:00:00|14659.7|14653|14659.8|14653.1|14663|14656.3|14658.3|14651.6|298
1694469600000|2023-09-11 22:00:00|14659.7|14653|14652.3|14651.3|14660.4|14658.8|14647.9|14643.9|2248
1694473200000|2023-09-11 23:00:00|14652.6|14651.6|14667.9|14666.9|14669.2|14668.2|14652.6|14651.6|1168
1694476800000|2023-09-12 00:00:00|14668|14667|14669.7|14668.7|14680.8|14679.9|14657.9|14656.9|3652
1694480400000|2023-09-12 01:00:00|14669.8|14668.8|14657.2|14656.2|14671.4|14670.4|14644.2|14643.2|3975
1694484000000|2023-09-12 02:00:00|14657.3|14656.3|14669.8|14668.8|14672.8|14672|14652.9|14651.9|2640
1694487600000|2023-09-12 03:00:00|14669.4|14668.4|14668.4|14667.7|14674.9|14673.9|14659.8|14658.8|1816
1694491200000|2023-09-12 04:00:00|14668.3|14667.6|14673.8|14673.1|14674.3|14673.5|14662.4|14661.7|2149
1694494800000|2023-09-12 05:00:00|14674|14673.3|14682.5|14681.5|14686.7|14685.7|14673.7|14672.7|2487
1694498400000|2023-09-12 06:00:00|14682.3|14681.6|14689.1|14688.4|14694.8|14694.1|14679.1|14678.1|2969
1694502000000|2023-09-12 07:00:00|14689.2|14688.5|14681.5|14680.8|14691.9|14691.2|14676.7|14675.7|4497
1694505600000|2023-09-12 08:00:00|14681.4|14680.7|14679.6|14678.6|14684.2|14683.5|14666.6|14665.7|3368
1694509200000|2023-09-12 09:00:00|14679.3|14678.7|14679.6|14678.6|14687.7|14686.7|14676.3|14675.5|2946
1694512800000|2023-09-12 10:00:00|14679.5|14678.8|14691|14690.3|14698.7|14698|14677.8|14676.9|2513
1694516400000|2023-09-12 11:00:00|14690.9|14690.2|14690.3|14689.3|14700.8|14699.8|14686.7|14685.7|2470
1694520000000|2023-09-12 12:00:00|14690.2|14689.2|14712.4|14711.7|14716.6|14715.9|14690.2|14689.2|5045
1694523600000|2023-09-12 13:00:00|14712.7|14712|14721.3|14720.6|14723.5|14722.5|14707|14706.1|5572
1694527200000|2023-09-12 14:00:00|14721.1|14720.4|14721.3|14720.3|14723.9|14723.2|14709.6|14708.6|4761
1694530800000|2023-09-12 15:00:00|14720.3|14719.3|14712.9|14712.2|14723.5|14722.8|14711.2|14710.2|2682
1694534400000|2023-09-12 16:00:00|14712.8|14712.1|14718|14717|14720.1|14719.4|14706.3|14705.3|2196
1694538000000|2023-09-12 17:00:00|14717.8|14716.8|14721.1|14720.4|14723|14722.3|14715.9|14714.9|1520
1694541600000|2023-09-12 18:00:00|14721|14720.3|14710.4|14709.4|14723.1|14722.4|14708.6|14707.8|1431
1694545200000|2023-09-12 19:00:00|14710.3|14709.3|14713.7|14712.7|14717.2|14716.2|14709.6|14708.6|1592
1694548800000|2023-09-12 20:00:00|14713.8|14712.8|14711.1|14704.7|14716.7|14715.5|14699.2|14697.9|2419
1694552400000|2023-09-12 21:00:00|14712.1|14705.4|14714.1|14709.9|14718.9|14712.2|14711.2|14704.5|240
1694556000000|2023-09-12 22:00:00|14714.8|14709.6|14707.5|14705.8|14714.8|14709.6|14702.7|14701.2|1108
1694559600000|2023-09-12 23:00:00|14707.1|14706.1|14716.7|14715.7|14717.3|14716.3|14705.8|14704.8|1047
1694563200000|2023-09-13 00:00:00|14716.5|14715.5|14731|14730|14731.8|14730.8|14710.2|14709.2|3580
1694566800000|2023-09-13 01:00:00|14731.1|14730.1|14732.3|14731.6|14744.6|14743.9|14727.5|14726.5|3875
1694570400000|2023-09-13 02:00:00|14732.2|14731.5|14737.6|14736.9|14745.2|14744.5|14727.9|14727.2|2314
1694574000000|2023-09-13 03:00:00|14737.8|14736.8|14735.7|14735|14743.6|14742.6|14729.9|14729.2|2427
1694577600000|2023-09-13 04:00:00|14735.6|14734.9|14739.8|14739.1|14741.6|14740.9|14733.7|14733|1871
1694581200000|2023-09-13 05:00:00|14739.7|14739|14731.8|14731.1|14740.4|14739.7|14730.5|14729.5|2020
1694584800000|2023-09-13 06:00:00|14731.7|14731|14728.5|14727.5|14735.3|14734.6|14722.2|14721.5|3904
1694588400000|2023-09-13 07:00:00|14728.8|14727.8|14727.3|14726.3|14738.8|14738.1|14722.8|14721.8|4011
1694592000000|2023-09-13 08:00:00|14727.2|14726.5|14725.8|14725.1|14737.6|14736.6|14721.6|14720.6|4041
1694595600000|2023-09-13 09:00:00|14725.7|14725|14738.6|14737.9|14738.9|14738.2|14725.5|14724.8|3563
1694599200000|2023-09-13 10:00:00|14738.5|14737.8|14738.9|14737.9|14744.4|14743.4|14734.1|14733.1|2442
1694602800000|2023-09-13 11:00:00|14738.8|14737.8|14740.3|14739.3|14742.2|14741.2|14733.1|14732.2|2741
1694606400000|2023-09-13 12:00:00|14740.1|14739.1|14744|14743|14777.2|14773.5|14719.7|14713.7|13071
1694610000000|2023-09-13 13:00:00|14744.1|14743.1|14742.1|14741.1|14759.3|14758.5|14725.6|14724.9|10659
1694613600000|2023-09-13 14:00:00|14742.2|14741.2|14750.6|14749.6|14760.7|14760|14742.2|14741.2|6098
1694617200000|2023-09-13 15:00:00|14750.8|14749.8|14746.7|14746|14755.2|14754.5|14740|14739|3527
1694620800000|2023-09-13 16:00:00|14746.6|14745.9|14735.2|14734.2|14746.6|14745.9|14726.2|14725.5|3372
1694624400000|2023-09-13 17:00:00|14735|14734.3|14733.4|14732.4|14736.5|14735.5|14717.2|14716.5|3611
1694628000000|2023-09-13 18:00:00|14733.3|14732.6|14745.1|14744.4|14745.4|14744.7|14731.3|14730.3|2240
1694631600000|2023-09-13 19:00:00|14744.9|14744.2|14745.7|14745|14751.2|14750.5|14744.2|14743.3|1830
1694635200000|2023-09-13 20:00:00|14745.9|14745.2|14750|14744.6|14750.6|14747.5|14742.6|14741.6|1513
1694638800000|2023-09-13 21:00:00|14750.1|14743.4|14739.6|14734.6|14750.1|14743.4|14738.7|14732|333
1694642400000|2023-09-13 22:00:00|14739.3|14734.3|14733.1|14732.1|14740.3|14737.5|14733.1|14731.5|1311
1694646000000|2023-09-13 23:00:00|14733.3|14732.3|14733.9|14732.9|14736.2|14735.2|14727.5|14726.5|1141
1694649600000|2023-09-14 00:00:00|14733.7|14732.7|14709|14708.3|14739.3|14738.6|14705.9|14704.9|3366
1694653200000|2023-09-14 01:00:00|14709.1|14708.4|14712.3|14711.3|14719.9|14718.9|14703|14702.3|3539
1694656800000|2023-09-14 02:00:00|14712.4|14711.4|14709.6|14708.9|14719.7|14719|14709.4|14708.4|2016
1694660400000|2023-09-14 03:00:00|14709.5|14708.8|14709.2|14708.5|14710.1|14709.1|14702.3|14701.6|1901
1694664000000|2023-09-14 04:00:00|14709.1|14708.4|14714.4|14713.7|14715.2|14714.5|14704.4|14703.7|1611
1694667600000|2023-09-14 05:00:00|14714.3|14713.6|14712.1|14711.4|14715.2|14714.5|14708.1|14707.1|2133
1694671200000|2023-09-14 06:00:00|14712.3|14711.6|14711.2|14710.5|14716.7|14716|14708.9|14708.1|2265
1694674800000|2023-09-14 07:00:00|14711.1|14710.4|14728.4|14727.4|14730|14729.3|14710.3|14709.6|3137
1694678400000|2023-09-14 08:00:00|14728.5|14727.5|14729.4|14728.7|14736.2|14735.5|14725.2|14724.5|3087
1694682000000|2023-09-14 09:00:00|14729.5|14728.5|14738.3|14737.6|14739.9|14739.2|14725.7|14725|2348
1694685600000|2023-09-14 10:00:00|14738.4|14737.7|14733|14732.3|14739.8|14739.1|14728.6|14727.7|2455
1694689200000|2023-09-14 11:00:00|14733.1|14732.4|14734.1|14733.4|14736.3|14735.6|14728.8|14728.1|2679
1694692800000|2023-09-14 12:00:00|14734.2|14733.5|14741.1|14740.4|14758|14756.1|14721.2|14719.8|15133
1694696400000|2023-09-14 13:00:00|14741.2|14740.5|14730.9|14730.2|14742.1|14741.4|14705.7|14705|13031
1694700000000|2023-09-14 14:00:00|14730.8|14730.1|14713.1|14712.4|14745.1|14744.4|14703.9|14703.2|7709
1694703600000|2023-09-14 15:00:00|14713|14712.3|14717.8|14717.1|14721.2|14720.5|14702|14701.3|4262
1694707200000|2023-09-14 16:00:00|14717.7|14717|14723.8|14723.1|14724.8|14724.1|14705.5|14704.8|3240
1694710800000|2023-09-14 17:00:00|14723.9|14723.2|14742.9|14742.2|14749.5|14748.8|14718.2|14717.5|2385
1694714400000|2023-09-14 18:00:00|14743|14742.3|14744.6|14743.9|14748.9|14748.2|14738.6|14737.9|1694
1694718000000|2023-09-14 19:00:00|14744.8|14744.1|14745.7|14745|14748.1|14747.4|14742.6|14741.9|1986
1694721600000|2023-09-14 20:00:00|14745.8|14745.1|14750.8|14746.1|14751.3|14746.7|14741.8|14741.1|1676
1694725200000|2023-09-14 21:00:00|14751.1|14746.3|14745.8|14740.3|14753.8|14747.1|14745.3|14740.3|305
1694728800000|2023-09-14 22:00:00|14746|14740.2|14745.8|14744.8|14750.5|14748.8|14744.2|14739.9|1842
1694732400000|2023-09-14 23:00:00|14746|14745|14746.7|14746|14751|14750.3|14744.5|14743.8|1344
1694736000000|2023-09-15 00:00:00|14746.5|14745.8|14746.1|14745.4|14752.4|14751.7|14734.2|14733.5|3805
1694739600000|2023-09-15 01:00:00|14746.2|14745.5|14737.8|14737.1|14748.6|14747.9|14736|14735.3|2693
1694743200000|2023-09-15 02:00:00|14737.3|14736.6|14748.9|14748.2|14750.4|14749.7|14735|14734.3|2644
1694746800000|2023-09-15 03:00:00|14748.8|14748.1|14747.3|14746.6|14750.3|14749.6|14744.1|14743.4|2049
1694750400000|2023-09-15 04:00:00|14747.2|14746.5|14741.5|14740.8|14747.2|14746.5|14737.9|14737.2|1683
1694754000000|2023-09-15 05:00:00|14741.6|14740.9|14740.6|14739.9|14769.9|14769.1|14737.3|14736.6|4202
1694757600000|2023-09-15 06:00:00|14740.7|14740|14761.8|14761.1|14763.6|14762.9|14739.6|14738.9|4319
1694761200000|2023-09-15 07:00:00|14762.2|14761.5|14775.9|14775.2|14780.6|14779.9|14761.5|14760.8|5128
1694764800000|2023-09-15 08:00:00|14776|14775.3|14778.5|14777.8|14782.4|14781.7|14770.5|14769.8|3709
1694768400000|2023-09-15 09:00:00|14778.9|14778.2|14782.1|14781.4|14782.5|14781.8|14772.3|14771.6|2784
1694772000000|2023-09-15 10:00:00|14781.9|14781.2|14795.1|14794.4|14795.5|14794.8|14780.9|14780.2|2250
1694775600000|2023-09-15 11:00:00|14795|14794.3|14779.8|14779.1|14795.3|14794.6|14779.8|14779.1|2780
1694779200000|2023-09-15 12:00:00|14779.7|14779|14794.7|14794|14796.5|14794.4|14774.9|14774.2|5322
1694782800000|2023-09-15 13:00:00|14794.6|14793.9|14788.7|14784.9|14795|14794.3|14776.5|14775.8|6933
1694786400000|2023-09-15 14:00:00|14789.1|14783.7|14786.6|14785.9|14789.1|14786.4|14761.6|14757.6|8950
1694790000000|2023-09-15 15:00:00|14786.7|14786|14783.9|14783.2|14790|14789.3|14778.7|14778|4495
1694793600000|2023-09-15 16:00:00|14783.8|14783.1|14786.8|14786.1|14789.7|14789|14781.1|14780.4|2366
1694797200000|2023-09-15 17:00:00|14786.4|14785.7|14780|14779.3|14786.8|14786.1|14772.6|14771.9|1848
1694800800000|2023-09-15 18:00:00|14779.8|14779.1|14785.5|14784.8|14785.8|14785.1|14776.7|14776|1723
1694804400000|2023-09-15 19:00:00|14785.6|14784.9|14786.2|14785.5|14786.7|14786|14782.3|14781.5|1740
1694808000000|2023-09-15 20:00:00|14786.3|14785.6|14789|14782.5|14790|14789|14783.9|14781.1|1456
1694980800000|2023-09-17 20:00:00|14783.9|14771.9|14780.8|14768.1|14783.9|14771.9|14778.9|14766.9|61
1694984400000|2023-09-17 21:00:00|14778.3|14770.6|14780.4|14774.4|14781.3|14775.3|14775.1|14768.4|333
1694988000000|2023-09-17 22:00:00|14781|14774.5|14783.3|14781.7|14785.1|14782.9|14780.5|14774.4|1317
1694991600000|2023-09-17 23:00:00|14783.4|14781.8|14787.2|14786.2|14788.3|14787.3|14782.5|14781.7|1121
1694995200000|2023-09-18 00:00:00|14787.4|14786.4|14772.2|14771.2|14788.1|14787.1|14771.9|14771|2085
1694998800000|2023-09-18 01:00:00|14772.3|14771.3|14776.4|14775.7|14780.8|14780.1|14771.5|14770.5|2553
1695002400000|2023-09-18 02:00:00|14776.5|14775.8|14774.7|14774|14776.5|14775.8|14772.2|14771.4|1658
1695006000000|2023-09-18 03:00:00|14774.8|14773.8|14774.2|14773.5|14775.7|14774.7|14773.2|14772.5|1001
1695009600000|2023-09-18 04:00:00|14774.4|14773.7|14768.3|14767.6|14774.8|14774|14768.2|14767.5|789
1695013200000|2023-09-18 05:00:00|14768|14767.3|14765.8|14765.1|14769.5|14768.7|14764.4|14763.6|1229
1695016800000|2023-09-18 06:00:00|14765.7|14765|14767.8|14767.1|14767.9|14767.2|14756.4|14755.7|2591
1695020400000|2023-09-18 07:00:00|14768|14767.3|14772.4|14771.7|14772.5|14771.8|14759.2|14758.5|3505
1695024000000|2023-09-18 08:00:00|14772.3|14771.6|14763.9|14763.2|14775.7|14775|14763.7|14763|2248
1695027600000|2023-09-18 09:00:00|14763.8|14763.1|14761.2|14760.5|14767.4|14766.7|14760.4|14759.7|2332
1695031200000|2023-09-18 10:00:00|14761.3|14760.6|14766|14765.3|14766.2|14765.5|14758.8|14758.1|1978
1695034800000|2023-09-18 11:00:00|14765.9|14765.2|14762.2|14761.5|14767.1|14766.4|14758.3|14757.6|2047
1695038400000|2023-09-18 12:00:00|14762.1|14761.4|14773.5|14772.8|14775.1|14774.4|14760.4|14759.7|3522
1695042000000|2023-09-18 13:00:00|14773.6|14772.9|14776|14775.3|14777.4|14776.7|14760.1|14759.4|4962
1695045600000|2023-09-18 14:00:00|14775.9|14775.2|14767.7|14767|14777.2|14776.5|14763.2|14762.5|3972
1695049200000|2023-09-18 15:00:00|14767.6|14766.9|14763.5|14762.8|14772.7|14772|14760.7|14760|2641
1695052800000|2023-09-18 16:00:00|14763.4|14762.7|14763.1|14762.4|14771.2|14770.5|14761.5|14760.8|2030
1695056400000|2023-09-18 17:00:00|14763.3|14762.6|14767.7|14767|14768.3|14767.6|14759.3|14758.6|1526
1695060000000|2023-09-18 18:00:00|14767.5|14766.8|14775.1|14774.4|14776|14775.3|14766.9|14766.2|1369
1695063600000|2023-09-18 19:00:00|14775.2|14774.5|14761.2|14760.5|14775.9|14775.2|14760.8|14760.1|1467
1695067200000|2023-09-18 20:00:00|14761.4|14760.7|14763.3|14758.8|14764.3|14761.8|14758.2|14757.4|1269
1695070800000|2023-09-18 21:00:00|14763.2|14758.7|14763.4|14758.7|14766.5|14759.8|14761.5|14755.8|243
1695074400000|2023-09-18 22:00:00|14763.3|14758.8|14763|14762|14763.8|14762.3|14755.8|14751.8|1449
1695078000000|2023-09-18 23:00:00|14762.9|14761.9|14762|14761.3|14765.3|14764.6|14758.6|14757.6|1064
1695081600000|2023-09-19 00:00:00|14761.9|14761.2|14764.7|14764|14773.6|14772.9|14751.1|14750.4|2967
1695085200000|2023-09-19 01:00:00|14764.6|14763.9|14771.1|14770.4|14777.9|14777.2|14763.9|14763.2|2368
1695088800000|2023-09-19 02:00:00|14770.8|14770.1|14774.3|14773.6|14776.4|14775.7|14768.8|14768.1|1734
1695092400000|2023-09-19 03:00:00|14774.4|14773.7|14776.6|14775.9|14778.1|14777.4|14773.8|14773.1|1364
1695096000000|2023-09-19 04:00:00|14776.5|14775.8|14775.7|14775|14779.2|14778.5|14774|14773.3|1531
1695099600000|2023-09-19 05:00:00|14776|14775.3|14779.2|14778.5|14781.3|14780.6|14774.6|14773.9|1448
1695103200000|2023-09-19 06:00:00|14779.3|14778.6|14784.2|14783.5|14789.8|14789.1|14779.2|14778.5|2479
1695106800000|2023-09-19 07:00:00|14784|14783.3|14765.6|14764.9|14786.3|14785.6|14764.4|14763.7|3705
1695110400000|2023-09-19 08:00:00|14765.5|14764.8|14771.7|14771|14772.6|14771.9|14761.9|14761.2|2686
1695114000000|2023-09-19 09:00:00|14771.6|14770.9|14768.7|14768|14772.8|14772.1|14767.9|14767.2|2122
1695117600000|2023-09-19 10:00:00|14768.6|14767.9|14767.1|14766.4|14774.5|14773.8|14757.4|14756.7|2372
1695121200000|2023-09-19 11:00:00|14767|14766.3|14769.4|14768.7|14771.5|14770.8|14763.7|14763|2510
1695124800000|2023-09-19 12:00:00|14769.6|14768.9|14778.2|14777.5|14781.4|14780.7|14765.7|14765|4602
1695128400000|2023-09-19 13:00:00|14778.1|14777.4|14771.4|14770.7|14784|14783.3|14765.5|14764.8|4866
1695132000000|2023-09-19 14:00:00|14771.5|14770.8|14770.1|14769.4|14777.5|14776.8|14763|14762.3|3955
1695135600000|2023-09-19 15:00:00|14770.2|14769.5|14780.8|14780.1|14783.1|14782.4|14769.6|14768.9|2729
1695139200000|2023-09-19 16:00:00|14780.9|14780.2|14782.9|14782.2|14786.1|14785.4|14780.9|14780.2|1558
1695142800000|2023-09-19 17:00:00|14783|14782.3|14786|14785.3|14786|14785.3|14779.5|14778.8|1462
1695146400000|2023-09-19 18:00:00|14785.8|14785.1|14785.2|14784.5|14792.6|14791.9|14783.4|14782.7|1482
1695150000000|2023-09-19 19:00:00|14785.3|14784.6|14785.1|14784.4|14788.5|14787.8|14783.6|14782.9|1378
1695153600000|2023-09-19 20:00:00|14784.7|14784|14788|14783.4|14790|14786.9|14780.7|14779.7|1283
1695157200000|2023-09-19 21:00:00|14787.9|14782.4|14780.5|14775.5|14789.5|14783.9|14776.5|14769.8|1569
1695160800000|2023-09-19 22:00:00|14780.4|14775.6|14778.2|14776.7|14781.8|14777.5|14773.2|14772.4|1346
1695164400000|2023-09-19 23:00:00|14778|14777|14776.5|14775.8|14778.2|14777.2|14769.6|14768.6|1247
1695168000000|2023-09-20 00:00:00|14776.2|14775.5|14774.5|14773.8|14782.2|14781.5|14771.6|14770.9|2766
1695171600000|2023-09-20 01:00:00|14774.7|14774|14777.4|14776.7|14784.9|14784.2|14771.1|14770.4|2282
1695175200000|2023-09-20 02:00:00|14777.3|14776.6|14783.9|14783.2|14785.2|14784.5|14776|14775.3|1613
1695178800000|2023-09-20 03:00:00|14783.8|14783.1|14782.2|14781.5|14784.8|14784.1|14778.3|14777.6|1249
1695182400000|2023-09-20 04:00:00|14781.9|14781.2|14783.8|14783.1|14784.7|14784|14780.6|14779.9|1183
1695186000000|2023-09-20 05:00:00|14783.7|14783|14790.5|14789.8|14795.3|14794.6|14782.1|14781.4|1878
1695189600000|2023-09-20 06:00:00|14790|14789.3|14794.3|14793.6|14797|14796.3|14784.6|14783.6|3790
1695193200000|2023-09-20 07:00:00|14794.4|14793.7|14814.7|14813.1|14817.2|14816.5|14791.2|14790.5|5297
1695196800000|2023-09-20 08:00:00|14814.8|14813.2|14809.6|14808.9|14815.2|14814.5|14804|14803.3|3237
1695200400000|2023-09-20 09:00:00|14809.5|14808.8|14798.5|14797.8|14810|14809.3|14797|14796.3|2338
1695204000000|2023-09-20 10:00:00|14798.4|14797.7|14787.5|14786.8|14800.4|14799.7|14782.5|14781.8|2992
1695207600000|2023-09-20 11:00:00|14787.6|14786.9|14788.4|14787.7|14793.3|14792.6|14786.3|14785.6|2363
1695211200000|2023-09-20 12:00:00|14788.6|14787.9|14786.8|14786.1|14793.8|14793.1|14780.4|14779.7|3770
1695214800000|2023-09-20 13:00:00|14786.9|14786.2|14771.8|14771.1|14787.6|14786.9|14769.2|14768.5|4311
1695218400000|2023-09-20 14:00:00|14771.9|14771.2|14770.1|14769.4|14776.9|14776.2|14763.2|14762.5|4239
1695222000000|2023-09-20 15:00:00|14770|14769.3|14774.1|14773.4|14774.7|14774|14762.9|14762.2|2691
1695225600000|2023-09-20 16:00:00|14774.5|14773.8|14754.6|14753.9|14775.1|14774.4|14749.7|14749|2217
1695229200000|2023-09-20 17:00:00|14754.5|14753.8|14763|14757|14767.1|14766.4|14747.9|14747.2|2180
1695232800000|2023-09-20 18:00:00|14761.2|14755.2|14801.8|14801.1|14811.6|14810.9|14760|14754|18217
1695236400000|2023-09-20 19:00:00|14802.4|14801.7|14818.6|14817.9|14821.5|14820.5|14797.8|14797.1|5867
1695240000000|2023-09-20 20:00:00|14818.7|14818|14836.5|14831.8|14837.6|14834.5|14818.5|14817.8|2555
1695243600000|2023-09-20 21:00:00|14836.8|14832.1|14822.4|14817.9|14836.8|14832.1|14821.5|14815.3|752
1695247200000|2023-09-20 22:00:00|14822.5|14818|14826.3|14825.3|14830|14829|14819.2|14817.6|2491
1695250800000|2023-09-20 23:00:00|14826.2|14825.2|14832.7|14831.7|14833.6|14832.6|14825.1|14824.1|1672
1695254400000|2023-09-21 00:00:00|14832.6|14831.6|14841.1|14840.4|14846.8|14846.1|14832.2|14831.2|3524
1695258000000|2023-09-21 01:00:00|14841.2|14840.5|14833|14832.3|14845.9|14845.2|14829.1|14828.3|3263
1695261600000|2023-09-21 02:00:00|14832.9|14832.2|14828|14827.3|14835|14834.3|14819.6|14818.9|2797
1695265200000|2023-09-21 03:00:00|14827.9|14827.2|14829.1|14828.4|14832.3|14831.6|14825.5|14824.8|1530
1695268800000|2023-09-21 04:00:00|14829|14828.3|14834.8|14834.1|14841.3|14840.6|14829|14828.3|1967
1695272400000|2023-09-21 05:00:00|14834.7|14834|14835.2|14834.5|14840.1|14839.4|14832.8|14832.1|1664
1695276000000|2023-09-21 06:00:00|14834.8|14834.1|14827.7|14827|14836.8|14836.1|14823.9|14823.2|2692
1695279600000|2023-09-21 07:00:00|14827.8|14827.1|14826.2|14825.5|14838.3|14837.6|14823.4|14822.7|4880
1695283200000|2023-09-21 08:00:00|14826.1|14825.4|14819.4|14818.7|14827.4|14826.7|14816|14815.3|3596
1695286800000|2023-09-21 09:00:00|14819.3|14818.6|14813.9|14813.2|14826.4|14825.7|14811.6|14810.9|2951
1695290400000|2023-09-21 10:00:00|14813.8|14813.1|14774.1|14773.1|14814.6|14813.9|14774|14773|3470
1695294000000|2023-09-21 11:00:00|14774.2|14773.2|14796.6|14795.9|14798|14797.3|14770.6|14769.6|5328
1695297600000|2023-09-21 12:00:00|14796.8|14796.1|14796|14795.3|14807.4|14805.8|14792.5|14789.4|7032
1695301200000|2023-09-21 13:00:00|14796.3|14795.6|14788.8|14786.2|14798.9|14798.2|14777.6|14776.9|7254
1695304800000|2023-09-21 14:00:00|14788.9|14786.3|14741.7|14741|14790.1|14789.4|14737.2|14736.5|7192
1695308400000|2023-09-21 15:00:00|14741.6|14740.9|14742.5|14741.8|14751.5|14750.8|14732.6|14731.9|4432
1695312000000|2023-09-21 16:00:00|14742.6|14741.9|14751.5|14750.8|14758.5|14757.8|14739.7|14739|2242
1695315600000|2023-09-21 17:00:00|14751.7|14751|14754.6|14753.9|14756.9|14756.2|14742.8|14742.1|1923
1695319200000|2023-09-21 18:00:00|14754.7|14754|14752.5|14751.8|14756.8|14756.1|14743.7|14743|1699
1695322800000|2023-09-21 19:00:00|14752.6|14751.9|14757.3|14756.6|14757.7|14757|14744.9|14744.2|1369
1695326400000|2023-09-21 20:00:00|14757.2|14756.5|14761.5|14756.2|14761.5|14759.9|14751.3|14750.3|2022
1695330000000|2023-09-21 21:00:00|14760.7|14754|14760.4|14755.7|14761.9|14755.8|14756.4|14749.7|263
1695333600000|2023-09-21 22:00:00|14760.7|14755.9|14756.8|14755.8|14760.7|14758.4|14754|14752.2|1868
1695337200000|2023-09-21 23:00:00|14756.7|14755.7|14765.2|14764.2|14766.6|14765.6|14752.2|14750|1966
1695340800000|2023-09-22 00:00:00|14765.7|14764|14761.8|14760.8|14770.5|14769.5|14750.9|14750.2|3692
1695344400000|2023-09-22 01:00:00|14761.9|14760.9|14777.1|14776.4|14779.8|14779.1|14760.8|14760.1|3451
1695348000000|2023-09-22 02:00:00|14777.2|14776.5|14805|14803.6|14818.5|14816.6|14765.8|14764.8|7388
1695351600000|2023-09-22 03:00:00|14805.1|14803.7|14811.6|14810.6|14818.6|14817.6|14796.9|14795|5565
1695355200000|2023-09-22 04:00:00|14811.9|14810.9|14802.6|14801.9|14826|14825.3|14790.8|14790.1|3479
1695358800000|2023-09-22 05:00:00|14802|14801.3|14808.5|14807.8|14809.7|14808.7|14792.9|14792.2|2664
1695362400000|2023-09-22 06:00:00|14808.6|14807.9|14833|14832.3|14842.3|14841.6|14805.1|14804.1|6663
1695366000000|2023-09-22 07:00:00|14833.1|14832.4|14827.3|14826.6|14841.9|14841.2|14822.3|14821.3|7970
1695369600000|2023-09-22 08:00:00|14827.4|14826.7|14829.6|14828.9|14837.9|14837.2|14825.7|14825|4032
1695373200000|2023-09-22 09:00:00|14830|14829.3|14831.8|14831.1|14832.6|14831.9|14815.2|14814.5|3513
1695376800000|2023-09-22 10:00:00|14832.5|14831.8|14826.1|14825.4|14834.4|14833.7|14813.9|14813.2|3358
1695380400000|2023-09-22 11:00:00|14826|14825.3|14826.1|14825.4|14829.1|14828.4|14822|14821.3|2967
1695384000000|2023-09-22 12:00:00|14826|14825.3|14825.7|14825|14829.7|14829|14817.7|14816.8|4113
1695387600000|2023-09-22 13:00:00|14825.8|14825.1|14820|14819.3|14836|14835.3|14816.1|14812.8|5967
1695391200000|2023-09-22 14:00:00|14820.5|14819.8|14808.2|14807.5|14823.2|14822.5|14796.4|14795.7|5778
1695394800000|2023-09-22 15:00:00|14808.3|14807.6|14824.1|14823.4|14825.5|14824.8|14806.5|14805.8|3715
1695398400000|2023-09-22 16:00:00|14824|14823.3|14829.6|14828.9|14831|14830.3|14823.6|14822.9|2373
1695402000000|2023-09-22 17:00:00|14830|14829.3|14832.7|14832|14833.8|14833.1|14825.8|14825.1|2136
1695405600000|2023-09-22 18:00:00|14832.5|14831.8|14839.1|14838.4|14839.5|14838.8|14830.8|14830.1|1514
1695409200000|2023-09-22 19:00:00|14839.2|14838.5|14839.4|14838.7|14841.1|14840.4|14835|14834.3|1635
1695412800000|2023-09-22 20:00:00|14839.5|14838.8|14841|14834.5|14842.2|14841.2|14836.8|14832.6|1347
1695585600000|2023-09-24 20:00:00|14842|14830|14836.9|14824.2|14844.3|14832.3|14834|14822|52
1695589200000|2023-09-24 21:00:00|14834.4|14826.7|14836.8|14829.1|14837.4|14829.7|14830.6|14822.9|567
1695592800000|2023-09-24 22:00:00|14836.2|14828.5|14839.6|14837.6|14842.2|14838.5|14826.8|14823.6|4319
1695596400000|2023-09-24 23:00:00|14839.5|14837.5|14844.2|14842.5|14845.7|14843.7|14833.8|14831.8|1582
1695600000000|2023-09-25 00:00:00|14844.3|14842.6|14833.9|14833.2|14848.8|14848.1|14832.8|14832.1|3028
1695603600000|2023-09-25 01:00:00|14833.7|14833|14841.6|14840.9|14844.3|14843.6|14829.1|14828.4|1851
1695607200000|2023-09-25 02:00:00|14841.5|14840.8|14837|14836.3|14844.1|14843.4|14834|14833.3|1823
1695610800000|2023-09-25 03:00:00|14837.1|14836.4|14837.5|14836.8|14837.9|14837.2|14832.5|14831.8|1440
1695614400000|2023-09-25 04:00:00|14837.4|14836.7|14835.7|14835|14841.3|14840.6|14833.3|14832.6|1568
1695618000000|2023-09-25 05:00:00|14835.6|14834.9|14837.5|14836.8|14838.3|14837.6|14832.8|14832.1|1846
1695621600000|2023-09-25 06:00:00|14837.6|14836.9|14844.1|14843.4|14844.1|14843.4|14834.4|14833.7|2461
1695625200000|2023-09-25 07:00:00|14844|14843.3|14844.3|14843.6|14846.1|14845.4|14837.7|14837|2982
1695628800000|2023-09-25 08:00:00|14844.4|14843.7|14856.8|14856.1|14858.2|14857.5|14843.8|14843.1|3629
1695632400000|2023-09-25 09:00:00|14856.7|14856|14860|14859|14863.2|14862.2|14852.1|14851.2|2453
1695636000000|2023-09-25 10:00:00|14859.9|14858.9|14861.4|14860.7|14866.5|14865.6|14857|14856|2230
1695639600000|2023-09-25 11:00:00|14861.5|14860.8|14867.7|14867|14871.5|14870.8|14860.6|14859.6|2576
1695643200000|2023-09-25 12:00:00|14867.8|14867.1|14874.3|14873.3|14876|14875.2|14865.3|14864.3|4006
1695646800000|2023-09-25 13:00:00|14874.4|14873.4|14879.9|14879.2|14880.7|14879.8|14874.3|14873.3|5203
1695650400000|2023-09-25 14:00:00|14880|14879.3|14893.5|14892.8|14896.8|14895.8|14878.5|14877.5|5058
1695654000000|2023-09-25 15:00:00|14893.4|14892.7|14875.2|14874.2|14893.6|14892.9|14874.4|14873.5|3964
1695657600000|2023-09-25 16:00:00|14875.1|14874.1|14885.4|14884.4|14886.1|14885.4|14873.3|14872.3|1828
1695661200000|2023-09-25 17:00:00|14885.3|14884.3|14882.2|14881.2|14886.3|14885.4|14875.7|14875|1431
1695664800000|2023-09-25 18:00:00|14882.1|14881.1|14884.1|14883.4|14887.2|14886.5|14877.1|14876.4|1353
1695668400000|2023-09-25 19:00:00|14884|14883.3|14883.3|14882.3|14884.5|14883.8|14879.3|14878.6|1634
1695672000000|2023-09-25 20:00:00|14882.5|14881.5|14891.8|14886.1|14892.3|14889.1|14881.7|14880.7|1483
1695675600000|2023-09-25 21:00:00|14893.3|14886.6|14886.8|14881.7|14893.3|14886.6|14886.1|14879.4|272
1695679200000|2023-09-25 22:00:00|14886.7|14881.8|14881.1|14880.1|14887.1|14884.9|14879.6|14878|1859
1695682800000|2023-09-25 23:00:00|14881|14880|14883|14882|14884|14883|14878.8|14877.8|1142
1695686400000|2023-09-26 00:00:00|14882.8|14882.1|14888.6|14887.9|14891.4|14890.7|14871|14870|3346
1695690000000|2023-09-26 01:00:00|14888.8|14888.1|14892.9|14892.2|14896|14895|14881.9|14880.9|2888
1695693600000|2023-09-26 02:00:00|14893|14892.3|14890.9|14890.2|14894.8|14893.9|14887.5|14886.5|1878
1695697200000|2023-09-26 03:00:00|14891|14890.3|14887.9|14886.9|14893.1|14892.1|14882.5|14881.5|2235
1695700800000|2023-09-26 04:00:00|14888|14887|14888.7|14887.7|14893.2|14892.5|14886.8|14885.8|1164
1695704400000|2023-09-26 05:00:00|14888.8|14887.8|14896.9|14895.9|14897.8|14896.8|14884.1|14883.1|2019
1695708000000|2023-09-26 06:00:00|14897|14896|14917|14916|14919|14918.3|14891.8|14890.8|3825
1695711600000|2023-09-26 07:00:00|14916.5|14915.5|14888.5|14887.5|14917.3|14916.4|14880.5|14879.5|5541
1695715200000|2023-09-26 08:00:00|14888.6|14887.6|14891.6|14890.6|14892.4|14891.5|14876.4|14875.4|5313
1695718800000|2023-09-26 09:00:00|14891.7|14890.7|14886.1|14885.4|14899.7|14898.7|14882.4|14881.7|3189
1695722400000|2023-09-26 10:00:00|14885.7|14885|14889.2|14888.5|14894|14893.2|14882.8|14881.9|2453
1695726000000|2023-09-26 11:00:00|14889.8|14889.1|14889.9|14889.2|14896.3|14895.3|14882.8|14882.1|2824
1695729600000|2023-09-26 12:00:00|14890|14889.3|14880.3|14879.3|14891.3|14890.3|14880.2|14879.2|4387
1695733200000|2023-09-26 13:00:00|14880.2|14879.2|14897.2|14892.3|14899.4|14898.7|14880.2|14879.2|5112
1695736800000|2023-09-26 14:00:00|14897.3|14891.8|14883.9|14883.2|14897.3|14896.6|14881.7|14880.5|6363
1695740400000|2023-09-26 15:00:00|14884.1|14883.4|14891.2|14890.2|14893.4|14892.7|14883.5|14882.8|4161
1695744000000|2023-09-26 16:00:00|14891.1|14890.1|14893|14892.3|14896.7|14896|14887.8|14887.1|2093
1695747600000|2023-09-26 17:00:00|14892.9|14892.2|14889.5|14888.8|14894.3|14893.6|14887|14886.3|1886
1695751200000|2023-09-26 18:00:00|14889.2|14888.5|14907.4|14906.7|14908.1|14907.4|14887.4|14886.7|2075
1695754800000|2023-09-26 19:00:00|14907.3|14906.6|14904.9|14903.9|14909.3|14908.6|14902.9|14902|1509
1695758400000|2023-09-26 20:00:00|14905.2|14904.2|14908.6|14904.2|14910.6|14909.6|14902.5|14901.5|1620
1695762000000|2023-09-26 21:00:00|14908.9|14901.9|14904.1|14897.4|14908.9|14902.8|14902.5|14895.8|431
1695765600000|2023-09-26 22:00:00|14904.3|14897.6|14906.4|14905.4|14908.4|14907.1|14901.5|14896.6|1919
1695769200000|2023-09-26 23:00:00|14906.3|14905.3|14905.9|14904.9|14908.7|14907.7|14900.1|14899.1|1261
1695772800000|2023-09-27 00:00:00|14906.6|14905.6|14904|14903.3|14908.3|14907.3|14897.2|14896.5|3446
1695776400000|2023-09-27 01:00:00|14904.1|14903.4|14889.8|14888.8|14906.7|14905.8|14886.8|14885.8|3042
1695780000000|2023-09-27 02:00:00|14889.7|14888.7|14898.5|14897.5|14902.4|14901.4|14889.7|14888.7|1988
1695783600000|2023-09-27 03:00:00|14898.6|14897.6|14902.5|14901.5|14903.8|14903.1|14898|14897|1311
1695787200000|2023-09-27 04:00:00|14903|14902.3|14902.7|14901.7|14907.8|14907.1|14901.7|14900.7|1818
1695790800000|2023-09-27 05:00:00|14902.9|14901.9|14909.2|14908.5|14910.6|14909.7|14901.4|14900.7|2213
1695794400000|2023-09-27 06:00:00|14909.1|14908.4|14905.7|14905|14915.7|14915|14904.9|14904.2|3082
1695798000000|2023-09-27 07:00:00|14905.6|14904.9|14903.5|14902.8|14909|14908.3|14900.1|14899.4|2780
1695801600000|2023-09-27 08:00:00|14903.6|14902.6|14906.9|14905.9|14908.7|14907.7|14897.9|14896.9|2741
1695805200000|2023-09-27 09:00:00|14907|14906|14917.7|14917|14919.9|14918.9|14906.6|14905.9|2335
1695808800000|2023-09-27 10:00:00|14917.6|14916.9|14922.2|14921.5|14923.7|14922.7|14914|14913|2078
1695812400000|2023-09-27 11:00:00|14922.4|14921.7|14918.8|14917.8|14925.6|14924.7|14911.8|14910.8|3091
1695816000000|2023-09-27 12:00:00|14918.7|14917.7|14919|14918.3|14926.3|14924|14915.4|14914.7|5237
1695819600000|2023-09-27 13:00:00|14919.1|14918.1|14938.3|14937.6|14940.4|14939.4|14917.1|14916.1|5303
1695823200000|2023-09-27 14:00:00|14938.4|14937.7|14950.1|14949.4|14950.3|14949.6|14933.3|14932.4|5090
1695826800000|2023-09-27 15:00:00|14950|14949.3|14949.1|14948.4|14950.9|14949.9|14937.8|14937.1|4326
1695830400000|2023-09-27 16:00:00|14949|14948.3|14962.3|14961.6|14964.9|14964|14948.5|14947.5|2750
1695834000000|2023-09-27 17:00:00|14962.2|14961.5|14963.8|14962.8|14970.1|14969.1|14946.7|14945.7|5197
1695837600000|2023-09-27 18:00:00|14963.7|14963|14959.3|14958.3|14971.4|14970.5|14955.8|14955.1|3070
1695841200000|2023-09-27 19:00:00|14959.2|14958.2|14960.1|14959.1|14963.6|14962.6|14948.1|14947.1|2718
1695844800000|2023-09-27 20:00:00|14959.4|14958.4|14966|14960.1|14967.6|14965.9|14958.9|14958|2015
1695848400000|2023-09-27 21:00:00|14963.3|14956.6|14953.2|14946.5|14965.2|14958.5|14941|14934.3|609
1695852000000|2023-09-27 22:00:00|14953|14946.3|14948.2|14947.2|14954.5|14952.4|14947.2|14945.1|2082
1695855600000|2023-09-27 23:00:00|14948.1|14947.1|14950.1|14949.1|14952.3|14951.3|14942.9|14941.9|1188
1695859200000|2023-09-28 00:00:00|14950.2|14949.2|14946.3|14945.6|14952.1|14951.1|14944.5|14943.8|3138
1695862800000|2023-09-28 01:00:00|14946.1|14945.4|14942.5|14941.8|14956.7|14955.7|14939|14938|2997
1695866400000|2023-09-28 02:00:00|14943.4|14942.7|14943.1|14942.4|14947.2|14946.2|14937.7|14936.8|1999
1695870000000|2023-09-28 03:00:00|14943.7|14943|14942.9|14941.9|14944|14943.3|14939.6|14938.9|1420
1695873600000|2023-09-28 04:00:00|14943|14942|14933.7|14932.7|14946.1|14945.4|14933.4|14932.5|1789
1695877200000|2023-09-28 05:00:00|14933.8|14932.8|14934.6|14933.6|14940.7|14940|14926.3|14925.6|2523
1695880800000|2023-09-28 06:00:00|14934.5|14933.8|14937.8|14937.1|14945|14944.2|14934.4|14933.7|2898
1695884400000|2023-09-28 07:00:00|14937.9|14937.2|14932.1|14931.4|14938.1|14937.4|14921.3|14920.3|3841
1695888000000|2023-09-28 08:00:00|14932.4|14931.7|14938.4|14937.4|14943.5|14942.7|14929.6|14928.8|3257
1695891600000|2023-09-28 09:00:00|14938.5|14937.5|14927.1|14926.1|14941.6|14940.9|14921.5|14920.8|3889
1695895200000|2023-09-28 10:00:00|14927|14926|14931.6|14930.9|14934.9|14934|14923.9|14923.2|2547
1695898800000|2023-09-28 11:00:00|14931.7|14931|14933.4|14932.4|14934.9|14934.1|14929.3|14928.3|2681
1695902400000|2023-09-28 12:00:00|14933.3|14932.3|14945.9|14944.9|14950.8|14949.8|14917.1|14916.1|7527
1695906000000|2023-09-28 13:00:00|14945.8|14944.8|14930.4|14929.4|14947.1|14946.4|14923.9|14923|8428
1695909600000|2023-09-28 14:00:00|14930.3|14929.3|14938.9|14938.2|14939.1|14938.4|14915.2|14914.2|7249
1695913200000|2023-09-28 15:00:00|14938.8|14938.1|14919|14918.3|14942.2|14941.5|14918.4|14917.7|5242
1695916800000|2023-09-28 16:00:00|14919.1|14918.4|14929.2|14928.5|14930.7|14929.9|14917|14916.3|3265
1695920400000|2023-09-28 17:00:00|14929.3|14928.6|14938.7|14938|14938.9|14938.2|14923.8|14922.8|3291
1695924000000|2023-09-28 18:00:00|14938.6|14937.9|14923.5|14922.8|14938.8|14938.1|14922.5|14921.6|2132
1695927600000|2023-09-28 19:00:00|14923.4|14922.7|14923.4|14922.7|14933.6|14932.8|14922|14921.3|1955
1695931200000|2023-09-28 20:00:00|14924.5|14923.5|14932.5|14928.4|14933.2|14929.8|14923.2|14922.2|1213
1695934800000|2023-09-28 21:00:00|14932.6|14928.5|14930.5|14926.6|14934.6|14928.5|14930.2|14924.9|187
1695938400000|2023-09-28 22:00:00|14930.1|14926.7|14927|14926|14930.3|14926.8|14920.8|14919.8|1659
1695942000000|2023-09-28 23:00:00|14926.9|14925.9|14933.7|14932.7|14937.9|14936.9|14926.1|14925.1|1044
1695945600000|2023-09-29 00:00:00|14933.6|14932.6|14938.8|14937.8|14945.6|14944.6|14931.1|14930.1|3234
1695949200000|2023-09-29 01:00:00|14938.7|14938|14933.8|14933.1|14943.9|14942.9|14929.5|14928.5|2212
1695952800000|2023-09-29 02:00:00|14933.7|14933|14940.8|14939.8|14942.8|14941.9|14928.5|14927.8|2169
1695956400000|2023-09-29 03:00:00|14941|14940|14939.3|14938.3|14944.9|14943.9|14936.6|14935.8|1634
1695960000000|2023-09-29 04:00:00|14939.4|14938.4|14937.3|14936.3|14951.7|14949.9|14933.5|14932.8|2435
1695963600000|2023-09-29 05:00:00|14937.7|14936.7|14917.5|14916.5|14939.5|14938.8|14915.4|14914.4|2349
1695967200000|2023-09-29 06:00:00|14917.4|14916.4|14888.1|14887.1|14920.7|14919.8|14875.6|14874.9|5673
1695970800000|2023-09-29 07:00:00|14888.2|14887.2|14877.5|14876.8|14891.3|14890.3|14853|14852|5838
1695974400000|2023-09-29 08:00:00|14877.4|14876.7|14907.8|14906.8|14908.8|14907.8|14877|14876.3|4798
1695978000000|2023-09-29 09:00:00|14905.3|14904.3|14908|14907|14914.2|14913.2|14895.4|14894.4|3998
1695981600000|2023-09-29 10:00:00|14907.8|14906.8|14910.8|14909.8|14915|14914.3|14902.3|14901.3|3329
1695985200000|2023-09-29 11:00:00|14910.7|14909.7|14924.8|14923.8|14926.2|14925.2|14910.2|14909.2|3572
1695988800000|2023-09-29 12:00:00|14924.6|14923.6|14919.6|14918.6|14928.5|14927.7|14896.1|14893.3|8092
1695992400000|2023-09-29 13:00:00|14919.2|14918.2|14925.8|14921.8|14930.1|14929.4|14909|14908|7717
1695996000000|2023-09-29 14:00:00|14926.2|14921.4|14921.3|14920.6|14940.1|14939.4|14913.8|14913.1|7523
1695999600000|2023-09-29 15:00:00|14921.5|14920.8|14943.7|14943|14944.6|14943.7|14920.3|14919.3|6485
1696003200000|2023-09-29 16:00:00|14943.8|14943.1|14941.7|14940.7|14945.6|14944.7|14933.5|14932.5|3276
1696006800000|2023-09-29 17:00:00|14941.6|14940.6|14945.1|14944.1|14949.1|14948.3|14941|14940|2902
1696010400000|2023-09-29 18:00:00|14945|14944|14940.4|14939.4|14949.4|14948.4|14937.3|14936.3|2658
1696014000000|2023-09-29 19:00:00|14940.2|14939.2|14945|14944|14946.2|14945.2|14936.8|14936|3051
1696017600000|2023-09-29 20:00:00|14945.1|14944.1|14938|14931.3|14946|14945|14935.2|14930.5|2738
1696190400000|2023-10-01 20:00:00|14957.5|14945.5|14967.1|14958|14968.3|14959.2|14954.9|14945.3|75
1696194000000|2023-10-01 21:00:00|14967|14957.9|14954.4|14946.7|14967|14957.9|14954.3|14945.3|1750
1696197600000|2023-10-01 22:00:00|14954|14946.3|14958.8|14957.8|14961.3|14960.1|14946.8|14939.2|3235
1696201200000|2023-10-01 23:00:00|14958.7|14957.7|14953.7|14952.7|14964|14963|14949.7|14948.7|2225
1696204800000|2023-10-02 00:00:00|14953.6|14952.6|14968.8|14967.8|14973|14972|14946.2|14945.2|3425
1696208400000|2023-10-02 01:00:00|14969.1|14968.1|14972.2|14971.2|14974.5|14973.5|14962.7|14961.7|2427
1696212000000|2023-10-02 02:00:00|14972.1|14971.1|14978.7|14977.7|14980|14979.3|14969.4|14968.4|1577
1696215600000|2023-10-02 03:00:00|14978.8|14977.8|14978.4|14977.7|14980.6|14979.9|14972.2|14971.2|1366
1696219200000|2023-10-02 04:00:00|14978.6|14977.9|14973.4|14972.4|14982.8|14982.1|14972.2|14971.2|1694
1696222800000|2023-10-02 05:00:00|14973.5|14972.5|14967.7|14966.7|14976.6|14975.8|14962.5|14961.5|2158
1696226400000|2023-10-02 06:00:00|14967.6|14966.6|14963.5|14962.5|14974.3|14973.5|14962.5|14961.5|2952
1696230000000|2023-10-02 07:00:00|14963.6|14962.6|14975.6|14974.6|14976.2|14975.2|14956|14955.3|4001
1696233600000|2023-10-02 08:00:00|14975.7|14974.7|14973.4|14972.4|14979.5|14978.5|14966.4|14965.4|3039
1696237200000|2023-10-02 09:00:00|14973.5|14972.5|14974.2|14973.2|14974.7|14973.7|14965.4|14964.5|2984
1696240800000|2023-10-02 10:00:00|14974.1|14973.1|14973.5|14972.8|14977.5|14976.5|14963.8|14962.8|2812
1696244400000|2023-10-02 11:00:00|14973.6|14972.6|14974.7|14973.7|14975.7|14974.7|14970.1|14969.3|2446
1696248000000|2023-10-02 12:00:00|14974.6|14973.6|14981.2|14980.2|14982.1|14981.4|14970.5|14969.6|4264
1696251600000|2023-10-02 13:00:00|14981.1|14980.1|14985.5|14981.8|14987.1|14985.5|14977.3|14976.6|4827
1696255200000|2023-10-02 14:00:00|14986.7|14981.6|14984.9|14984.2|14990.7|14986.9|14968.4|14966.8|8263
1696258800000|2023-10-02 15:00:00|14984.8|14984.1|14981.6|14980.6|14986.9|14986.2|14976.9|14976.2|3635
1696262400000|2023-10-02 16:00:00|14981.5|14980.5|14982.7|14981.7|14985.1|14984.1|14978|14977.2|2606
1696266000000|2023-10-02 17:00:00|14982.8|14981.8|14977.9|14976.9|14982.8|14981.8|14974.9|14974.2|2123
1696269600000|2023-10-02 18:00:00|14978|14977|14975.8|14974.8|14981.6|14980.9|14971.5|14970.6|2156
1696273200000|2023-10-02 19:00:00|14975.7|14974.7|14980.4|14979.4|14981.3|14980.6|14972.8|14972|1755
1696276800000|2023-10-02 20:00:00|14981|14980|14987.8|14983.9|14988.8|14987.1|14981|14980|1400
1696280400000|2023-10-02 21:00:00|14988|14984.1|14985.4|14982.2|14988.1|14984.1|14981.6|14974.9|228
1696284000000|2023-10-02 22:00:00|14985.6|14982.3|14985.2|14984.2|14986.5|14984.6|14980.7|14979.3|1575
1696287600000|2023-10-02 23:00:00|14985.1|14984.1|14987|14986|14988|14987|14983.8|14982.8|1736
1696291200000|2023-10-03 00:00:00|14986.9|14985.9|14988.5|14987.5|14988.9|14987.9|14979.2|14978.2|5011
1696294800000|2023-10-03 01:00:00|14988.4|14987.4|14986.2|14985.2|14989.8|14988.8|14983.3|14982.3|3490
1696298400000|2023-10-03 02:00:00|14986.1|14985.1|14985.6|14984.6|14989.6|14988.6|14982.8|14981.8|3145
1696302000000|2023-10-03 03:00:00|14985.7|14984.7|14987|14986.3|14988.7|14987.7|14983.3|14982.3|2566
1696305600000|2023-10-03 04:00:00|14986.9|14986.2|14988.4|14987.7|14989.6|14988.9|14984.3|14983.5|1702
1696309200000|2023-10-03 05:00:00|14988.5|14987.8|14992.3|14991.3|14994.2|14993.2|14986|14985.3|1863
1696312800000|2023-10-03 06:00:00|14992.4|14991.4|14974.4|14973.7|14993.4|14992.4|14971.8|14970.8|3564
1696316400000|2023-10-03 07:00:00|14974.5|14973.8|14979.8|14979.1|14980|14979.1|14965.8|14964.8|4146
1696320000000|2023-10-03 08:00:00|14979.4|14978.7|14982.3|14981.6|14985|14984|14974.3|14973.3|3508
1696323600000|2023-10-03 09:00:00|14982.4|14981.7|14986.2|14985.5|14988.2|14987.4|14982.4|14981.7|2300
1696327200000|2023-10-03 10:00:00|14986.3|14985.6|14988.6|14987.9|14992|14991.2|14984.4|14983.7|2695
1696330800000|2023-10-03 11:00:00|14988.7|14988|14997.9|14997.2|14998|14997.3|14987.9|14987.2|3236
1696334400000|2023-10-03 12:00:00|14997.8|14997.1|14992.6|14991.6|14998.4|14997.7|14988.8|14987.8|4227
1696338000000|2023-10-03 13:00:00|14992.7|14991.7|14991.2|14988.8|14996.6|14995.8|14985.2|14984.2|5272
1696341600000|2023-10-03 14:00:00|14990.9|14988.7|14905.6|14904.6|15016.5|15015.5|14731.8|14725.8|27013
1696345200000|2023-10-03 15:00:00|14905.7|14904.7|14917.7|14916.7|14934.2|14933.2|14905.2|14904.2|8610
1696348800000|2023-10-03 16:00:00|14917.6|14916.6|14910.4|14909.4|14920.8|14919.8|14896.8|14895.8|5030
1696352400000|2023-10-03 17:00:00|14910.6|14909.6|14902.1|14901.1|14910.7|14909.7|14895|14894|3090
1696356000000|2023-10-03 18:00:00|14902.3|14901.3|14887.2|14886.2|14907.5|14906.5|14886.5|14885.5|2991
1696359600000|2023-10-03 19:00:00|14887|14886|14876.9|14875.9|14901.2|14900.2|14871.6|14870.6|4086
1696363200000|2023-10-03 20:00:00|14877.5|14876.5|14906.5|14899.8|14912.3|14907.6|14874.1|14873.1|3607
1696366800000|2023-10-03 21:00:00|14906.9|14900.2|14908.9|14902.6|14912.2|14905.5|14895|14888.3|560
1696370400000|2023-10-03 22:00:00|14909|14902.5|14911.9|14910.4|14913.9|14911.1|14898.8|14893.5|3422
1696374000000|2023-10-03 23:00:00|14912.2|14911.2|14918.5|14917.5|14921.6|14920.6|14907.7|14906.7|2130
1696377600000|2023-10-04 00:00:00|14918.6|14917.6|14919.9|14918.9|14924.5|14923.5|14908.9|14907.9|4130
1696381200000|2023-10-04 01:00:00|14919.8|14918.8|14924|14923|14926.1|14925.1|14915.3|14914.3|3747
1696384800000|2023-10-04 02:00:00|14924.1|14923.1|14930.8|14929.8|14932.4|14931.4|14919.7|14918.9|2096
1696388400000|2023-10-04 03:00:00|14930.9|14929.9|14928.6|14927.9|14932|14931.3|14925.3|14924.6|2026
1696392000000|2023-10-04 04:00:00|14928.5|14927.8|14917|14916.3|14928.6|14927.9|14916.8|14916.1|1834
1696395600000|2023-10-04 05:00:00|14916.9|14916.2|14924|14923.3|14924.3|14923.6|14915.1|14914.4|2211
1696399200000|2023-10-04 06:00:00|14923.4|14922.7|14920.4|14919.4|14927.5|14926.8|14914.9|14914.2|3764
1696402800000|2023-10-04 07:00:00|14920.3|14919.3|14885.4|14884.4|14925|14924|14874.1|14873.1|6478
1696406400000|2023-10-04 08:00:00|14885.3|14884.3|14899.5|14898.5|14908.8|14908.1|14884.9|14883.9|4769
1696410000000|2023-10-04 09:00:00|14899.3|14898.3|14914.4|14913.7|14917.1|14916.1|14897.8|14896.8|4056
1696413600000|2023-10-04 10:00:00|14914.3|14913.6|14903.5|14902.5|14921.6|14920.9|14902.5|14901.5|3499
1696417200000|2023-10-04 11:00:00|14903.6|14902.6|14900.8|14900.1|14904.2|14903.5|14884.9|14883.9|5222
1696420800000|2023-10-04 12:00:00|14900.5|14899.8|14887.8|14886.8|14909.1|14908|14880.6|14877.6|10772
1696424400000|2023-10-04 13:00:00|14887.7|14886.7|14897.3|14891.4|14899.3|14898.5|14884.8|14884|7011
1696428000000|2023-10-04 14:00:00|14898.4|14892.4|14897|14896.3|14913.8|14913.1|14888.7|14886.8|10138
1696431600000|2023-10-04 15:00:00|14896.9|14896.2|14883.7|14882.7|14899.9|14899.2|14876.9|14875.9|6602
1696435200000|2023-10-04 16:00:00|14883.8|14882.8|14888.7|14888|14891.2|14890.2|14882.3|14881.3|4113
1696438800000|2023-10-04 17:00:00|14888.9|14888.2|14907.3|14906.6|14908.1|14907.4|14888.4|14887.7|3733
1696442400000|2023-10-04 18:00:00|14907.4|14906.7|14904.2|14903.5|14914.1|14913.1|14903.8|14903|3268
1696446000000|2023-10-04 19:00:00|14904|14903.3|14905.3|14904.3|14913|14912|14900|14899.3|2742
1696449600000|2023-10-04 20:00:00|14905.1|14904.1|14915.8|14910.6|14916.1|14912.2|14904.1|14903.1|2974
1696453200000|2023-10-04 21:00:00|14915.7|14908.5|14904.3|14899.4|14915.7|14908.6|14904.3|14897.6|461
1696456800000|2023-10-04 22:00:00|14904.4|14899.5|14900.6|14899.1|14905.1|14903.5|14894.8|14893.5|1929
1696460400000|2023-10-04 23:00:00|14900.8|14899.1|14898.8|14897.8|14901|14899.4|14892.3|14891.3|1735
1696464000000|2023-10-05 00:00:00|14899.1|14898.1|14855.3|14854.3|14901.7|14900.7|14849.7|14848.7|4887
1696467600000|2023-10-05 01:00:00|14855.4|14854.4|14831.3|14830.3|14861.1|14860.1|14826.6|14825.6|6730
1696471200000|2023-10-05 02:00:00|14831.2|14830.2|14847.3|14846.6|14853.3|14852.3|14829.4|14828.4|2776
1696474800000|2023-10-05 03:00:00|14847.4|14846.7|14852.4|14851.4|14859.9|14858.9|14842.1|14841.1|3116
1696478400000|2023-10-05 04:00:00|14852.5|14851.5|14855.5|14854.8|14855.7|14854.9|14844.7|14843.7|2558
1696482000000|2023-10-05 05:00:00|14855.4|14854.7|14859.4|14858.4|14860.7|14860|14851.3|14850.3|2441
1696485600000|2023-10-05 06:00:00|14859.7|14858.7|14883.6|14882.6|14883.8|14882.8|14857.6|14856.6|3739
1696489200000|2023-10-05 07:00:00|14883.5|14882.5|14906.3|14905.3|14910|14909.3|14877.6|14876.9|5685
1696492800000|2023-10-05 08:00:00|14906.2|14905.2|14901.7|14900.7|14909.3|14908.6|14892.5|14891.5|4402
1696496400000|2023-10-05 09:00:00|14901.9|14900.9|14896.9|14895.9|14903.6|14902.9|14884|14883|4155
1696500000000|2023-10-05 10:00:00|14896.8|14895.8|14884.9|14883.9|14901.2|14900.2|14881.3|14880.3|3738
1696503600000|2023-10-05 11:00:00|14885.3|14884.3|14883.3|14882.3|14894.1|14893.1|14882.1|14881.1|3586
1696507200000|2023-10-05 12:00:00|14883.2|14882.2|14893.6|14892.6|14912.3|14911.5|14882.6|14881.6|8997
1696510800000|2023-10-05 13:00:00|14893.5|14892.5|14861|14860|14897.9|14896.9|14854.9|14853.9|10109
1696514400000|2023-10-05 14:00:00|14860.9|14859.9|14862|14861|14879|14878.3|14855.9|14854.9|8957
1696518000000|2023-10-05 15:00:00|14861.8|14860.8|14849.8|14848.8|14870.1|14869.1|14844|14843|6442
1696521600000|2023-10-05 16:00:00|14849.9|14848.9|14841.2|14840.5|14853.6|14852.6|14838.2|14837.2|5074
1696525200000|2023-10-05 17:00:00|14841.1|14840.4|14843.6|14842.9|14845.5|14844.5|14830.9|14830.1|3670
1696528800000|2023-10-05 18:00:00|14843.5|14842.8|14839.6|14838.9|14843.5|14842.8|14833.3|14832.3|3127
1696532400000|2023-10-05 19:00:00|14839.8|14839.1|14845.7|14844.7|14846.5|14845.5|14839.7|14838.7|2295
1696536000000|2023-10-05 20:00:00|14845.8|14844.8|14854.3|14849.9|14854.3|14851.4|14845|14844|2292
1696539600000|2023-10-05 21:00:00|14853.9|14847.2|14851.9|14847.2|14854.7|14848.6|14849.4|14842.7|215
1696543200000|2023-10-05 22:00:00|14851.1|14846.2|14847|14845.4|14853.9|14848.2|14844.3|14842.7|1276
1696546800000|2023-10-05 23:00:00|14846.7|14845.5|14847.9|14846.9|14850.2|14849.2|14836.8|14835.6|1320
1696550400000|2023-10-06 00:00:00|14847.8|14846.8|14864.6|14863.6|14866.7|14865.7|14847.4|14846.4|3523
1696554000000|2023-10-06 01:00:00|14864.7|14863.7|14851.7|14850.7|14870|14869|14846.9|14845.9|2516
1696557600000|2023-10-06 02:00:00|14851.6|14850.6|14862|14861|14866.6|14865.6|14849.4|14848.6|2200
1696561200000|2023-10-06 03:00:00|14861.8|14860.8|14869.8|14868.8|14869.8|14869.1|14856.5|14855.5|2886
1696564800000|2023-10-06 04:00:00|14869.7|14868.7|14876|14875.3|14877.2|14876.5|14866.2|14865.2|1924
1696568400000|2023-10-06 05:00:00|14875.9|14875.2|14883.9|14882.9|14885.2|14884.5|14875.2|14874.5|1994
1696572000000|2023-10-06 06:00:00|14883.8|14882.8|14895.4|14894.4|14899.3|14898.6|14882.5|14881.5|2998
1696575600000|2023-10-06 07:00:00|14895.3|14894.3|14889.3|14888.6|14895.3|14894.3|14884.1|14883.1|4105
1696579200000|2023-10-06 08:00:00|14889.2|14888.5|14891.5|14890.5|14895|14894|14884.9|14883.9|3859
1696582800000|2023-10-06 09:00:00|14891.3|14890.3|14904.4|14903.4|14908.1|14907.1|14886.4|14885.4|3094
1696586400000|2023-10-06 10:00:00|14904.3|14903.3|14904.2|14903.2|14906.1|14905.1|14898.5|14897.5|3176
1696590000000|2023-10-06 11:00:00|14904.3|14903.3|14905.6|14904.6|14910|14909.3|14902.5|14901.7|2877
1696593600000|2023-10-06 12:00:00|14905.8|14904.8|14942.3|14941.3|14954.2|14953.2|14898.4|14892.4|13615
1696597200000|2023-10-06 13:00:00|14942.2|14941.2|14937.7|14937|14946.6|14945.6|14922|14921|13245
1696600800000|2023-10-06 14:00:00|14937.6|14936.9|14937.9|14936.9|14938.5|14937.8|14916.9|14916.2|10022
1696604400000|2023-10-06 15:00:00|14937.8|14937.1|14909.3|14908.3|14938.2|14937.3|14904.3|14903.6|9564
1696608000000|2023-10-06 16:00:00|14909.2|14908.2|14929.8|14928.8|14930.7|14930|14906.9|14905.9|5326
1696611600000|2023-10-06 17:00:00|14929.7|14928.7|14935.1|14934.1|14936.1|14935.3|14923.4|14922.4|2912
1696615200000|2023-10-06 18:00:00|14935.2|14934.2|14934.4|14933.7|14936.6|14935.6|14927.8|14926.8|2429
1696618800000|2023-10-06 19:00:00|14934.3|14933.6|14934|14933|14936.4|14935.4|14928.7|14927.7|2971
1696622400000|2023-10-06 20:00:00|14933.8|14932.8|14932.2|14925.5|14935.6|14934.3|14928.3|14921.6|2690
1696795200000|2023-10-08 20:00:00|14912.8|14904.5|14916.3|14903.6|14920.7|14908.7|14907.3|14899.3|158
1696798800000|2023-10-08 21:00:00|14917.1|14904.4|14915.5|14908.8|14921.9|14912.9|14911.9|14904.4|697
1696802400000|2023-10-08 22:00:00|14915|14908.3|14918.2|14916.6|14925.1|14923.7|14900.2|14898.3|7087
1696806000000|2023-10-08 23:00:00|14917.9|14916.9|14915.9|14914.9|14921.9|14920.9|14914.1|14913.1|2568
1696809600000|2023-10-09 00:00:00|14915.5|14914.5|14910.9|14909.9|14920.9|14919.9|14910.8|14909.8|3270
1696813200000|2023-10-09 01:00:00|14910.7|14909.7|14914|14913.3|14918.5|14917.8|14908.5|14907.5|2310
1696816800000|2023-10-09 02:00:00|14913.9|14913.2|14912.9|14911.9|14916.1|14915.1|14909.9|14908.9|2027
1696820400000|2023-10-09 03:00:00|14913.2|14912.2|14916.2|14915.2|14918.6|14917.6|14912.5|14911.5|1675
1696824000000|2023-10-09 04:00:00|14916.1|14915.1|14920.5|14919.5|14921.2|14920.2|14913.6|14912.7|2125
1696827600000|2023-10-09 05:00:00|14920.4|14919.4|14919.7|14918.7|14923|14922|14917.3|14916.3|2382
1696831200000|2023-10-09 06:00:00|14919.8|14918.8|14919.2|14918.2|14920.6|14919.6|14911.3|14910.3|3965
1696834800000|2023-10-09 07:00:00|14919.1|14918.1|14917.4|14916.4|14920.4|14919.5|14911.9|14911|3649
1696838400000|2023-10-09 08:00:00|14917.3|14916.3|14914.6|14913.6|14918.3|14917.3|14914.1|14913.1|2088
1696842000000|2023-10-09 09:00:00|14914.5|14913.5|14912.4|14911.4|14915.8|14914.8|14909.9|14908.9|1901
1696845600000|2023-10-09 10:00:00|14912|14911|14915.4|14914.4|14917.8|14916.8|14909|14908|2044
1696849200000|2023-10-09 11:00:00|14915.5|14914.5|14916|14915|14918.8|14917.8|14912.3|14911.3|1818
1696852800000|2023-10-09 12:00:00|14916.1|14915.1|14907.1|14906.4|14918.1|14917.1|14905.8|14904.9|4141
1696856400000|2023-10-09 13:00:00|14907|14906.3|14888.4|14887.7|14907.6|14906.6|14884.8|14884.1|6318
1696860000000|2023-10-09 14:00:00|14888.3|14887.6|14854.6|14853.9|14888.6|14887.7|14852.5|14851.7|5949
1696863600000|2023-10-09 15:00:00|14854.7|14854|14870.9|14869.9|14872.7|14871.7|14852.5|14851.5|3378
1696867200000|2023-10-09 16:00:00|14871|14870|14872.8|14871.8|14878.6|14877.6|14870.5|14869.8|2142
1696870800000|2023-10-09 17:00:00|14873.1|14872.1|14853.3|14852.3|14875.2|14874.2|14844.9|14843.9|2380
1696874400000|2023-10-09 18:00:00|14853.4|14852.4|14846.4|14845.4|14859.8|14858.8|14845.7|14844.7|1884
1696878000000|2023-10-09 19:00:00|14846.5|14845.5|14844.6|14843.6|14856|14855|14844.4|14843.4|2929
1696881600000|2023-10-09 20:00:00|14844.7|14843.7|14854.4|14847.7|14855.2|14853|14844.3|14843.3|1550
1696885200000|2023-10-09 21:00:00|14855.7|14849|14857.4|14850.7|14859.2|14852.5|14851.2|14844.6|489
1696888800000|2023-10-09 22:00:00|14857.6|14850.9|14842.6|14841.6|14857.7|14851|14838.1|14837|1696
1696892400000|2023-10-09 23:00:00|14842.7|14841.7|14834|14833|14846.7|14845.7|14829.6|14828.6|1813
1696896000000|2023-10-10 00:00:00|14833.9|14832.9|14852.5|14851.5|14867.2|14866.2|14816.7|14816|6402
1696899600000|2023-10-10 01:00:00|14852.8|14851.8|14851.9|14851.2|14856.1|14855.1|14831.5|14830.5|4752
1696903200000|2023-10-10 02:00:00|14851.8|14851.1|14862.2|14861.5|14864.1|14863.1|14849.3|14848.3|2635
1696906800000|2023-10-10 03:00:00|14862.4|14861.7|14862.3|14861.3|14864.3|14863.3|14853.1|14852.4|2401
1696910400000|2023-10-10 04:00:00|14862.4|14861.4|14874.5|14873.8|14876.6|14875.6|14861.9|14861.2|2828
1696914000000|2023-10-10 05:00:00|14874.6|14873.9|14876.8|14875.8|14878.4|14877.4|14867.9|14866.9|2112
1696917600000|2023-10-10 06:00:00|14876.7|14875.7|14889.8|14888.8|14893.8|14892.8|14852.5|14851.2|7349
1696921200000|2023-10-10 07:00:00|14889.9|14888.9|14896.5|14895.8|14907.5|14906.5|14885.4|14884.4|6284
1696924800000|2023-10-10 08:00:00|14896.3|14895.5|14883.6|14882.6|14901.6|14900.6|14874.3|14873.3|5477
1696928400000|2023-10-10 09:00:00|14883.9|14882.9|14887.1|14886.1|14895|14894|14882.6|14881.6|3446
1696932000000|2023-10-10 10:00:00|14887|14886|14895|14894.3|14896.4|14895.5|14886.4|14885.7|2825
1696935600000|2023-10-10 11:00:00|14894.9|14894.2|14907.4|14906.4|14910.3|14909.6|14894.6|14893.9|3734
1696939200000|2023-10-10 12:00:00|14907.5|14906.5|14893.2|14892.5|14910|14909.2|14889.9|14889.2|6523
1696942800000|2023-10-10 13:00:00|14893.3|14892.6|14895.1|14893.3|14908.8|14907.8|14893.2|14892.5|6986
1696946400000|2023-10-10 14:00:00|14895|14893.2|14884.9|14884.2|14896.7|14895.7|14881.6|14880.6|6617
1696950000000|2023-10-10 15:00:00|14884.8|14884.1|14863.1|14862.1|14885.8|14884.8|14858.2|14857.2|5180
1696953600000|2023-10-10 16:00:00|14863|14862|14855.9|14855.2|14869.2|14868.2|14854.8|14854|3998
1696957200000|2023-10-10 17:00:00|14855.8|14855.1|14877|14876|14877.7|14877|14855.8|14855.1|3781
1696960800000|2023-10-10 18:00:00|14876.9|14875.9|14873.3|14872.3|14878.2|14877.2|14869.8|14868.8|2699
1696964400000|2023-10-10 19:00:00|14873.2|14872.2|14869|14868.3|14876.6|14875.6|14866|14865|2420
1696968000000|2023-10-10 20:00:00|14868.8|14868.1|14873.4|14869.6|14874.4|14873.2|14866.5|14865.7|1247
1696971600000|2023-10-10 21:00:00|14873.5|14868.5|14872.7|14866|14874.9|14868.6|14872.6|14865.9|534
1696975200000|2023-10-10 22:00:00|14872.5|14865.8|14863.4|14862.4|14874.1|14867.4|14863.1|14861.3|1259
1696978800000|2023-10-10 23:00:00|14863.3|14862.3|14863.6|14862.6|14864.8|14863.8|14855.7|14854.7|1181
1696982400000|2023-10-11 00:00:00|14863.7|14862.7|14857.9|14857.2|14865.9|14864.9|14843|14842.1|4307
1696986000000|2023-10-11 01:00:00|14858|14857|14864.6|14863.6|14871.5|14870.8|14854.8|14854|2709
1696989600000|2023-10-11 02:00:00|14864.5|14863.5|14873|14872|14875.9|14874.9|14863.6|14862.8|2589
1696993200000|2023-10-11 03:00:00|14872.9|14871.9|14882.2|14881.5|14884.5|14883.5|14870.8|14869.9|1719
1696996800000|2023-10-11 04:00:00|14882|14881.3|14888|14887|14890.1|14889.1|14880.3|14879.5|1625
1697000400000|2023-10-11 05:00:00|14887.6|14886.6|14892.7|14891.7|14896|14895.1|14881.7|14880.7|1929
1697004000000|2023-10-11 06:00:00|14892.5|14891.5|14890|14889|14897.6|14896.6|14885.9|14884.9|3976
1697007600000|2023-10-11 07:00:00|14890.1|14889.1|14876.4|14875.7|14891.9|14890.9|14858.5|14857.8|6118
1697011200000|2023-10-11 08:00:00|14876.5|14875.8|14866.9|14866.2|14883|14882.3|14862.6|14861.9|6286
1697014800000|2023-10-11 09:00:00|14866.8|14866.1|14868.4|14867.4|14873.3|14872.3|14861.1|14860.4|3716
1697018400000|2023-10-11 10:00:00|14868.5|14867.5|14871.2|14870.5|14875.6|14874.8|14865.6|14864.6|3484
1697022000000|2023-10-11 11:00:00|14871.3|14870.6|14883.9|14883.2|14884.4|14883.4|14867.1|14866.1|4011
1697025600000|2023-10-11 12:00:00|14883.8|14883.1|14888.3|14887.3|14911|14905.6|14883.6|14882.9|10058
1697029200000|2023-10-11 13:00:00|14888.2|14887.2|14896.7|14895.7|14905.2|14904.4|14882.9|14881.9|9133
1697032800000|2023-10-11 14:00:00|14896.8|14895.8|14914|14913.3|14915|14914.3|14895.4|14894.7|7438
1697036400000|2023-10-11 15:00:00|14913.9|14913.2|14900.8|14900.1|14919|14918.3|14896.7|14896|5346
1697040000000|2023-10-11 16:00:00|14901|14900|14915.5|14914.5|14917.7|14917|14899.9|14898.9|3866
1697043600000|2023-10-11 17:00:00|14915.7|14914.7|14922.5|14918.4|14932.2|14931.2|14914.2|14913.5|4187
1697047200000|2023-10-11 18:00:00|14923.3|14918.5|14926.4|14925.4|14933|14932.1|14908.1|14903.6|4480
1697050800000|2023-10-11 19:00:00|14926.3|14925.3|14921|14920|14926.9|14925.9|14916.8|14915.8|2492
1697054400000|2023-10-11 20:00:00|14920.9|14919.9|14918.9|14914.8|14924|14923|14915.1|14914.1|1989
1697058000000|2023-10-11 21:00:00|14918.3|14914.2|14912.6|14905.9|14918.3|14914.3|14910.7|14904|173
1697061600000|2023-10-11 22:00:00|14912.7|14906|14901.2|14900.2|14914.7|14911.3|14900.7|14899.4|1591
1697065200000|2023-10-11 23:00:00|14901|14900|14904.3|14903.3|14906.9|14905.9|14898.5|14897.5|1028
1697068800000|2023-10-12 00:00:00|14904.2|14903.2|14914.3|14913.3|14916.8|14916.1|14903|14902|3756
1697072400000|2023-10-12 01:00:00|14914.2|14913.2|14911.6|14910.6|14917.3|14916.3|14902.6|14901.7|2820
1697076000000|2023-10-12 02:00:00|14911.8|14910.8|14926.3|14925.3|14927.8|14927.1|14908.9|14908|3045
1697079600000|2023-10-12 03:00:00|14926.4|14925.4|14913.5|14912.5|14926.9|14926|14913.5|14912.5|2077
1697083200000|2023-10-12 04:00:00|14913.3|14912.3|14913.5|14912.5|14918.5|14917.5|14909.2|14908.2|2015
1697086800000|2023-10-12 05:00:00|14913.4|14912.4|14910.5|14909.8|14916.2|14915.2|14905|14904.3|2130
1697090400000|2023-10-12 06:00:00|14910.4|14909.7|14904.2|14903.5|14915.6|14914.6|14896|14895|3724
1697094000000|2023-10-12 07:00:00|14904.3|14903.6|14918.3|14917.6|14920.2|14919.5|14903.6|14902.7|4056
1697097600000|2023-10-12 08:00:00|14918.2|14917.5|14908.7|14908|14919.6|14918.6|14906.6|14905.6|3464
1697101200000|2023-10-12 09:00:00|14908.4|14907.7|14914.9|14913.9|14915.5|14914.5|14906.5|14905.5|2897
1697104800000|2023-10-12 10:00:00|14915|14914|14916.5|14915.5|14917.1|14916.1|14911.5|14910.5|2216
1697108400000|2023-10-12 11:00:00|14916.6|14915.6|14915.6|14914.6|14921|14920.1|14914.8|14913.9|2838
1697112000000|2023-10-12 12:00:00|14915.5|14914.5|14945.1|14944.4|14948.9|14947.9|14906|14900.8|11052
1697115600000|2023-10-12 13:00:00|14944.9|14944.2|14959.4|14958.7|14960|14959.3|14939.5|14938.5|10147
1697119200000|2023-10-12 14:00:00|14959.8|14959.1|14973.6|14972.9|14974.6|14973.9|14958.4|14957.4|7722
1697122800000|2023-10-12 15:00:00|14973.5|14972.8|14972.2|14971.5|14980.1|14979.4|14968|14967.3|5520
1697126400000|2023-10-12 16:00:00|14972.1|14971.4|14974.2|14973.5|14978.9|14978.1|14966.4|14965.7|3350
1697130000000|2023-10-12 17:00:00|14974.1|14973.4|14980.2|14979.5|14980.7|14979.7|14971.9|14971.1|4636
1697133600000|2023-10-12 18:00:00|14979.9|14979.2|14982.4|14981.4|14983.2|14982.5|14971.8|14970.8|2859
1697137200000|2023-10-12 19:00:00|14982.3|14981.6|14982|14981|14983.3|14982.5|14977.9|14976.9|1916
1697140800000|2023-10-12 20:00:00|14981.9|14980.9|14983.4|14977.5|14984.1|14981.4|14979.4|14977.2|1424
1697144400000|2023-10-12 21:00:00|14983.2|14977.3|14978.9|14975.5|14984.3|14979.4|14978.8|14974.8|237
1697148000000|2023-10-12 22:00:00|14979|14975.4|14977.5|14976.5|14980.5|14978.7|14977.4|14975|939
1697151600000|2023-10-12 23:00:00|14977.6|14976.6|14979.3|14978.3|14980.6|14979.6|14974.7|14973.7|982
1697155200000|2023-10-13 00:00:00|14979.2|14978.2|14975.8|14974.8|14983.3|14982.3|14973.8|14972.8|3825
1697158800000|2023-10-13 01:00:00|14976|14975|14980.4|14979.4|14983.1|14982.1|14972.7|14971.7|2304
1697162400000|2023-10-13 02:00:00|14980.5|14979.5|14980.6|14979.9|14983|14982|14976.8|14975.9|1912
1697166000000|2023-10-13 03:00:00|14980.7|14979.7|14977|14976|14980.7|14979.8|14975.1|14974.1|1488
1697169600000|2023-10-13 04:00:00|14976.9|14976.2|14965.4|14964.4|14977.4|14976.4|14960.8|14960.1|1906
1697173200000|2023-10-13 05:00:00|14965.3|14964.3|14971.7|14970.7|14974.4|14973.6|14957.7|14956.8|2415
1697176800000|2023-10-13 06:00:00|14971.6|14970.6|14975.4|14974.4|14976.5|14975.8|14963.6|14962.6|3898
1697180400000|2023-10-13 07:00:00|14975.5|14974.5|14966.2|14965.2|14975.7|14974.7|14964.5|14963.6|4194
1697184000000|2023-10-13 08:00:00|14966.1|14965.1|14970.8|14969.8|14972|14971|14962.6|14961.6|3615
1697187600000|2023-10-13 09:00:00|14970.7|14970|14965|14964|14978.3|14977.4|14964.9|14963.9|4554
1697191200000|2023-10-13 10:00:00|14964.9|14963.9|14963|14962.3|14966.7|14965.7|14956.7|14955.7|3464
1697194800000|2023-10-13 11:00:00|14963.1|14962.4|14961.8|14960.8|14964.3|14963.3|14956.5|14955.5|4150
1697198400000|2023-10-13 12:00:00|14961.7|14960.7|14953.9|14952.9|14963|14962|14946|14945|7606
1697202000000|2023-10-13 13:00:00|14954|14953|14966|14962.3|14966.1|14964.3|14945.7|14945|6713
1697205600000|2023-10-13 14:00:00|14966.6|14963.2|14966.8|14966.1|14978.5|14972.9|14956.4|14955.4|7889
1697209200000|2023-10-13 15:00:00|14966.9|14966.2|14962.6|14961.6|14969.6|14968.6|14959.8|14959|4155
1697212800000|2023-10-13 16:00:00|14962.5|14961.5|14957.5|14956.5|14963.1|14962.1|14954.8|14953.8|3560
1697216400000|2023-10-13 17:00:00|14957.6|14956.6|14953.4|14952.4|14959.3|14958.6|14949.9|14949|2571
1697220000000|2023-10-13 18:00:00|14953.3|14952.3|14950.5|14949.5|14954.7|14953.7|14949.4|14948.5|2301
1697223600000|2023-10-13 19:00:00|14950.4|14949.4|14951.6|14950.6|14954.2|14953.2|14947.2|14946.2|1723
1697227200000|2023-10-13 20:00:00|14951|14950|14960.3|14953.6|14961.5|14959.4|14951|14950|2259
1697400000000|2023-10-15 20:00:00|14959.7|14952.7|14960.1|14952.4|14960.1|14952.7|14959.7|14952.4|2
1697403600000|2023-10-15 21:00:00|14959.6|14952.9|14948.9|14942.2|14963|14956.3|14942.3|14935.6|506
1697407200000|2023-10-15 22:00:00|14948.8|14942.1|14959.3|14958.3|14962.2|14960.1|14948.4|14942.1|3502
1697410800000|2023-10-15 23:00:00|14959.5|14958|14956.8|14955.8|14963.9|14962.9|14955.9|14954.9|1808
1697414400000|2023-10-16 00:00:00|14956.6|14955.6|14950.2|14949.5|14958.3|14957.3|14942.3|14941.3|4433
1697418000000|2023-10-16 01:00:00|14950.3|14949.6|14947.5|14946.5|14953|14952.2|14946.8|14945.8|1965
1697421600000|2023-10-16 02:00:00|14947.4|14946.4|14945|14944|14948.7|14947.7|14943.5|14942.5|1353
1697425200000|2023-10-16 03:00:00|14944.9|14943.9|14948.4|14947.4|14952.8|14951.8|14943.8|14942.8|1140
1697428800000|2023-10-16 04:00:00|14948.3|14947.3|14944.2|14943.2|14948.6|14947.6|14941.2|14940.4|1500
1697432400000|2023-10-16 05:00:00|14944.1|14943.1|14944.8|14944.1|14948.5|14947.5|14938.1|14937.1|1971
1697436000000|2023-10-16 06:00:00|14945|14944.3|14957.8|14956.8|14959|14958.1|14944.1|14943.1|3871
1697439600000|2023-10-16 07:00:00|14958|14957|14957.8|14956.8|14961.9|14961.2|14954.3|14953.3|4709
1697443200000|2023-10-16 08:00:00|14957.9|14956.9|14950.3|14949.3|14960.3|14959.3|14948.4|14947.4|2793
1697446800000|2023-10-16 09:00:00|14950.4|14949.4|14949|14948|14952.4|14951.4|14945.5|14944.5|2263
1697450400000|2023-10-16 10:00:00|14949.2|14948.2|14956.1|14955.4|14959.4|14958.4|14948.6|14947.7|1917
1697454000000|2023-10-16 11:00:00|14956.2|14955.5|14951.5|14950.5|14958.4|14957.5|14947.8|14947|2197
1697457600000|2023-10-16 12:00:00|14951.6|14950.6|14945.5|14944.5|14954.6|14953.9|14941.5|14940.5|6072
1697461200000|2023-10-16 13:00:00|14945.4|14944.4|14971.5|14970.8|14972|14971.3|14944.3|14943.5|5674
1697464800000|2023-10-16 14:00:00|14971.3|14970.6|14964.3|14963.6|14976.9|14976.1|14964.2|14963.2|4935
1697468400000|2023-10-16 15:00:00|14964.4|14963.7|14957.7|14957|14965|14964.3|14955.5|14954.8|3528
1697472000000|2023-10-16 16:00:00|14957.8|14957.1|14958.8|14957.8|14961.8|14960.8|14955.4|14954.5|1648
1697475600000|2023-10-16 17:00:00|14958.9|14957.9|14959.3|14958.6|14961.8|14961.1|14955|14954.1|1533
1697479200000|2023-10-16 18:00:00|14959.2|14958.5|14952.3|14951.6|14960.4|14959.7|14952.3|14951.5|1344
1697482800000|2023-10-16 19:00:00|14952.2|14951.5|14952.4|14951.7|14959|14958.1|14951.6|14950.6|1358
1697486400000|2023-10-16 20:00:00|14952.3|14951.6|14952.9|14949.4|14955.3|14953.6|14950.5|14949.3|1029
1697490000000|2023-10-16 21:00:00|14952.8|14949.3|14957.4|14950.7|14963.1|14956.7|14952.8|14947.8|763
1697493600000|2023-10-16 22:00:00|14957.5|14950.8|14958.9|14957.9|14959.1|14958.1|14950.9|14947.2|1366
1697497200000|2023-10-16 23:00:00|14959.1|14958.1|14958.8|14957.8|14961|14960.3|14955.4|14954.4|848
1697500800000|2023-10-17 00:00:00|14958.6|14957.6|14951.2|14950.2|14963.6|14962.7|14948.2|14947.5|2547
1697504400000|2023-10-17 01:00:00|14951.1|14950.1|14954.9|14953.9|14958.1|14957.1|14949.1|14948.4|2034
1697508000000|2023-10-17 02:00:00|14954.8|14953.8|14955.4|14954.4|14957.7|14956.8|14953.8|14953|1387
1697511600000|2023-10-17 03:00:00|14955.3|14954.3|14955.3|14954.3|14958|14957|14952.8|14951.9|1536
1697515200000|2023-10-17 04:00:00|14955.2|14954.2|14955.5|14954.5|14956.4|14955.5|14950.7|14949.7|1180
1697518800000|2023-10-17 05:00:00|14955.4|14954.4|14961.5|14960.5|14961.7|14960.9|14955.3|14954.3|1500
1697522400000|2023-10-17 06:00:00|14961.4|14960.4|14966|14965.3|14966.2|14965.5|14956.9|14955.9|2573
1697526000000|2023-10-17 07:00:00|14965.9|14965.2|14960.6|14959.6|14966.2|14965.3|14953.7|14952.7|3315
1697529600000|2023-10-17 08:00:00|14960.8|14959.8|14967.3|14966.3|14969.6|14968.6|14959|14958|2814
1697533200000|2023-10-17 09:00:00|14967.4|14966.4|14968.7|14967.7|14970.1|14969.3|14966.6|14965.7|2274
1697536800000|2023-10-17 10:00:00|14968.6|14967.6|14955.9|14954.9|14979.6|14973.6|14887.2|14881.2|7361
1697540400000|2023-10-17 11:00:00|14955.8|14954.8|14947|14946|14956.3|14955.3|14935.8|14934.8|3652
1697544000000|2023-10-17 12:00:00|14946.8|14945.8|14977.8|14976.8|14979.8|14978.8|14945.8|14944.8|7805
1697547600000|2023-10-17 13:00:00|14978.1|14977.1|14977.8|14976.8|14980.3|14979.3|14968.2|14967.2|6461
1697551200000|2023-10-17 14:00:00|14977.9|14976.9|14970.4|14969.7|14978.4|14977.5|14960.2|14959.5|6440
1697554800000|2023-10-17 15:00:00|14970.3|14969.6|14972.2|14971.2|14976|14975.3|14967.4|14966.4|4465
1697558400000|2023-10-17 16:00:00|14972.3|14971.3|14976.5|14975.8|14977.7|14976.7|14969.2|14968.5|2955
1697562000000|2023-10-17 17:00:00|14976.3|14975.6|14983|14982|14985.5|14984.8|14976.3|14975.5|2299
1697565600000|2023-10-17 18:00:00|14983.1|14982.1|14978.9|14978.2|14983.9|14982.9|14977.3|14976.3|1546
1697569200000|2023-10-17 19:00:00|14979|14978|14978.5|14977.5|14979|14978|14972.4|14971.4|1986
1697572800000|2023-10-17 20:00:00|14978.1|14977.1|14984.6|14977.9|14985.4|14984.4|14977.1|14976.4|1521
1697576400000|2023-10-17 21:00:00|14984.7|14978|14979.9|14976.8|14987|14981.4|14979.9|14974.5|417
1697580000000|2023-10-17 22:00:00|14979.7|14976.7|14976.9|14975.9|14980.3|14978.8|14975.9|14973.9|1388
1697583600000|2023-10-17 23:00:00|14977|14976|14976.9|14975.9|14980|14979|14975.8|14974.8|570
1697587200000|2023-10-18 00:00:00|14976.8|14975.8|14977.7|14977|14979.5|14978.8|14972.6|14971.6|1646
1697590800000|2023-10-18 01:00:00|14977.6|14976.9|14975.7|14974.7|14979.8|14978.8|14974.8|14974.1|1933
1697594400000|2023-10-18 02:00:00|14975.6|14974.6|14969.1|14968.1|14976.2|14975.2|14966|14965|2338
1697598000000|2023-10-18 03:00:00|14969.2|14968.2|14967.4|14966.4|14969.5|14968.5|14949.1|14948.1|2033
1697601600000|2023-10-18 04:00:00|14967.3|14966.3|14967.9|14966.9|14970.2|14969.2|14966.1|14965.1|1746
1697605200000|2023-10-18 05:00:00|14967.5|14966.5|14965.2|14964.2|14970.3|14969.6|14964.6|14963.6|1824
1697608800000|2023-10-18 06:00:00|14965.3|14964.3|14968.9|14967.9|14970.6|14969.6|14960.9|14959.9|3883
1697612400000|2023-10-18 07:00:00|14969|14968|14975.4|14974.4|14975.9|14974.9|14965.7|14965|3728
1697616000000|2023-10-18 08:00:00|14975.5|14974.5|14977.8|14977.1|14978.6|14977.6|14973|14972|2800
1697619600000|2023-10-18 09:00:00|14977.9|14977.2|14973.8|14972.8|14979.3|14978.3|14961.6|14960.6|3478
1697623200000|2023-10-18 10:00:00|14973.9|14972.9|14971|14970|14976.4|14975.6|14967.4|14966.4|2595
1697626800000|2023-10-18 11:00:00|14970.8|14969.8|14968.7|14967.7|14971.7|14970.7|14963.2|14962.2|2420
1697630400000|2023-10-18 12:00:00|14968.6|14967.6|14974.2|14973.2|14978.5|14977.5|14963.8|14962.8|4595
1697634000000|2023-10-18 13:00:00|14974|14973|14972.3|14971.3|14976.7|14976|14968.4|14967.4|5061
1697637600000|2023-10-18 14:00:00|14972.1|14971.1|14978.8|14978.1|14989.1|14988.4|14968.5|14967.5|6295
1697641200000|2023-10-18 15:00:00|14978.9|14978.2|14987.1|14986.4|14988.8|14988|14977.6|14976.6|4563
1697644800000|2023-10-18 16:00:00|14987|14986.3|14982.4|14981.7|14989.1|14988.1|14977.7|14976.7|3311
1697648400000|2023-10-18 17:00:00|14982.3|14981.6|14978.5|14977.5|14983.2|14982.5|14973.8|14972.9|4103
1697652000000|2023-10-18 18:00:00|14978.4|14977.4|14989.7|14989|14990.5|14989.8|14977.6|14976.3|2061
1697655600000|2023-10-18 19:00:00|14989.6|14988.9|14988.3|14987.6|14992.2|14991.4|14986.4|14985.7|1388
1697659200000|2023-10-18 20:00:00|14988.4|14987.7|14995.4|14991.2|14995.9|14993.5|14987.8|14986.8|1177
1697662800000|2023-10-18 21:00:00|14995|14990.8|14983.7|14977|14995|14990.9|14981.1|14974.4|512
1697666400000|2023-10-18 22:00:00|14983.2|14976.5|14986.3|14985.3|14987.2|14986.1|14982.3|14976.2|1603
1697670000000|2023-10-18 23:00:00|14986.2|14985.2|14977.8|14976.8|14989.5|14988.5|14975.2|14974.2|1752
1697673600000|2023-10-19 00:00:00|14977.5|14976.5|14976.2|14975.2|14981|14980|14967.3|14966.3|4007
1697677200000|2023-10-19 01:00:00|14976.4|14975.4|14980.7|14980|14984.7|14983.9|14973.8|14972.8|2795
1697680800000|2023-10-19 02:00:00|14980.6|14979.9|14981.1|14980.4|14984.6|14983.6|14979.1|14978.3|1826
1697684400000|2023-10-19 03:00:00|14981.2|14980.5|14981.6|14980.6|14983.5|14982.6|14979.6|14978.7|1466
1697688000000|2023-10-19 04:00:00|14981.7|14980.7|14981.6|14980.6|14982|14981|14977.1|14976.1|1247
1697691600000|2023-10-19 05:00:00|14981.5|14980.5|14978.7|14977.7|14983.7|14983|14977.8|14976.8|1213
1697695200000|2023-10-19 06:00:00|14978.9|14977.9|14979.3|14978.3|14981.2|14980.2|14972.8|14971.9|3109
1697698800000|2023-10-19 07:00:00|14979.4|14978.4|14980.7|14979.7|14982|14981|14974.3|14973.3|3585
1697702400000|2023-10-19 08:00:00|14980.8|14979.8|14983.8|14983.1|14986.1|14985.1|14979.3|14978.5|3274
1697706000000|2023-10-19 09:00:00|14983.9|14983.2|14984.5|14983.8|14988.8|14987.8|14982.8|14982.1|2216
1697709600000|2023-10-19 10:00:00|14984.6|14983.9|14980.9|14979.9|14984.9|14983.9|14978.4|14977.6|2482
1697713200000|2023-10-19 11:00:00|14981|14980|14986.3|14985.6|14987.2|14986.2|14979.7|14978.7|2418
1697716800000|2023-10-19 12:00:00|14986.4|14985.7|14982.8|14981.8|14992.4|14988.5|14978.9|14977.9|6133
1697720400000|2023-10-19 13:00:00|14982.6|14981.6|14980.4|14977.9|14985.3|14984.3|14977.1|14976.1|5207
1697724000000|2023-10-19 14:00:00|14980.3|14977.4|14992.8|14991.8|14993.3|14992.6|14977.5|14976.5|5050
1697727600000|2023-10-19 15:00:00|14992.9|14991.9|14992.7|14991.7|14994.1|14993.2|14982|14981|3559
1697731200000|2023-10-19 16:00:00|14992.6|14991.6|14974.3|14973.3|14997.2|14996.1|14968.1|14967.1|14113
1697734800000|2023-10-19 17:00:00|14974.2|14973.2|14977.4|14976.4|14984.4|14983.4|14969.9|14968.9|7012
1697738400000|2023-10-19 18:00:00|14977.3|14976.3|14985.8|14985.1|14987.1|14986.1|14972.2|14971.2|3755
1697742000000|2023-10-19 19:00:00|14985.9|14985.2|14981.2|14980.2|14986.4|14985.6|14978.3|14977.4|2656
1697745600000|2023-10-19 20:00:00|14981.1|14980.1|14982.6|14976|14983.9|14982.9|14977.7|14976|1433
1697749200000|2023-10-19 21:00:00|14982.5|14975.8|14980.3|14974.5|14983|14976.8|14976.9|14970.2|451
1697752800000|2023-10-19 22:00:00|14980.6|14974.7|14982.5|14981.5|14984.5|14983.5|14977.8|14974.7|1166
1697756400000|2023-10-19 23:00:00|14982.7|14981.7|14981.2|14980.2|14984.5|14983.5|14976.6|14974.7|1555
1697760000000|2023-10-20 00:00:00|14981.1|14980.1|14985.2|14984.5|14986.6|14985.6|14979.9|14978.9|2668
1697763600000|2023-10-20 01:00:00|14985.3|14984.6|14987.4|14986.7|14994.7|14993.7|14985|14984.3|2749
1697767200000|2023-10-20 02:00:00|14987.3|14986.6|14985.3|14984.6|14988.9|14988.2|14983.1|14982.1|1913
1697770800000|2023-10-20 03:00:00|14985.4|14984.7|14985.4|14984.7|14985.5|14984.8|14982.2|14981.2|1422
1697774400000|2023-10-20 04:00:00|14985.5|14984.8|14986.5|14985.8|14988.4|14987.7|14984.7|14984|1167
1697778000000|2023-10-20 05:00:00|14987|14986.3|14986.1|14985.1|14990|14989.1|14985.2|14984.4|1616
1697781600000|2023-10-20 06:00:00|14986|14985|14990.2|14989.2|14996.1|14995.1|14985|14984|3296
1697785200000|2023-10-20 07:00:00|14990.4|14989.4|14997.2|14996.2|14998.4|14997.7|14987|14986|4374
1697788800000|2023-10-20 08:00:00|14997.3|14996.3|14995.5|14994.5|14999.7|14999|14967.5|14961.5|5111
1697792400000|2023-10-20 09:00:00|14995.4|14994.4|14994.3|14993.3|14997.9|14996.9|14988.9|14987.9|3579
1697796000000|2023-10-20 10:00:00|14994.2|14993.5|14994.4|14993.4|14995.7|14994.7|14991.1|14990.1|1528
1697799600000|2023-10-20 11:00:00|14994.5|14993.5|14995|14994|14996.3|14995.3|14992.4|14991.4|2485
1697803200000|2023-10-20 12:00:00|14995.1|14994.1|14997.2|14996.2|14999.6|14998.6|14993|14992|4810
1697806800000|2023-10-20 13:00:00|14997.3|14996.3|14992.3|14991.6|14998.4|14997.4|14985.9|14985.2|5216
1697810400000|2023-10-20 14:00:00|14992.5|14991.5|14990.2|14989.5|14994.9|14993.9|14986.3|14985.5|4952
1697814000000|2023-10-20 15:00:00|14990.3|14989.6|14985.6|14984.9|14990.5|14989.6|14980.2|14979.2|3854
1697817600000|2023-10-20 16:00:00|14985.7|14985|14985.7|14984.7|14989.2|14988.2|14982.2|14981.2|2359
1697821200000|2023-10-20 17:00:00|14985.6|14984.6|14984.3|14983.6|14988.2|14987.4|14978.1|14977.4|3148
1697824800000|2023-10-20 18:00:00|14984.2|14983.5|14986.2|14985.2|14989.1|14988.2|14984|14983|2176
1697828400000|2023-10-20 19:00:00|14986.1|14985.1|14987.2|14986.2|14989.4|14988.4|14984.8|14983.8|1804
1697832000000|2023-10-20 20:00:00|14987.3|14986.3|14988|14981.3|14989.6|14987.1|14983.9|14981.3|2127
1698004800000|2023-10-22 20:00:00|14984.1|14974|14990|14983.4|14992.3|14984.8|14983.8|14972.1|98
1698008400000|2023-10-22 21:00:00|14989.5|14982.9|14985.4|14978.7|14990.7|14985.1|14981.6|14974.9|488
1698012000000|2023-10-22 22:00:00|14985.2|14978.5|14987|14986|14990.4|14987.7|14983.2|14977.7|1691
1698015600000|2023-10-22 23:00:00|14987.2|14985.7|14989.2|14988.2|14990|14989|14985.7|14984.7|967
1698019200000|2023-10-23 00:00:00|14989.1|14988.1|14986.6|14985.6|14989.3|14988.3|14978.6|14977.6|2065
1698022800000|2023-10-23 01:00:00|14986.5|14985.5|14988.4|14987.4|14989.1|14988.1|14985.3|14984.3|1362
1698026400000|2023-10-23 02:00:00|14988.5|14987.5|14992.7|14991.7|14992.9|14991.9|14986.5|14985.8|1208
1698030000000|2023-10-23 03:00:00|14992.5|14991.5|14994.5|14993.5|14994.8|14993.8|14990.8|14989.8|1058
1698033600000|2023-10-23 04:00:00|14994.4|14993.4|14994.1|14993.4|14994.9|14993.9|14992.9|14991.9|791
1698037200000|2023-10-23 05:00:00|14994.2|14993.5|14993.7|14993|14996.9|14996|14992.7|14992|1111
1698040800000|2023-10-23 06:00:00|14993.6|14992.9|14994|14993|14995|14994|14991.3|14990.3|1763
1698044400000|2023-10-23 07:00:00|14994.1|14993.1|14990.7|14989.7|14995.7|14994.7|14989.6|14988.6|2852
1698048000000|2023-10-23 08:00:00|14990.9|14989.9|14994.3|14993.6|14995|14994|14987.4|14986.4|1913
1698051600000|2023-10-23 09:00:00|14994.4|14993.7|14998.8|14997.8|14999|14998|14992.5|14991.5|2261
1698055200000|2023-10-23 10:00:00|14998.9|14997.9|14997.7|14996.7|14999.6|14998.6|14987.2|14986.2|2380
1698058800000|2023-10-23 11:00:00|14997.8|14996.8|14993.5|14992.5|14998.2|14997.2|14990.5|14989.5|2050
1698062400000|2023-10-23 12:00:00|14993.6|14992.6|14994.6|14993.6|14996.9|14995.9|14988.3|14986.2|3600
1698066000000|2023-10-23 13:00:00|14994.7|14993.7|14995.2|14994.2|14995.8|14994.9|14990.7|14989.7|3545
1698069600000|2023-10-23 14:00:00|14995|14994|14986.9|14986.2|14995.3|14994.6|14985.2|14984.2|4967
1698073200000|2023-10-23 15:00:00|14987|14986.3|14979.9|14978.9|14987.6|14986.9|14974.3|14973.3|3265
1698076800000|2023-10-23 16:00:00|14980|14979|14968.1|14967.1|14982.3|14981.3|14967.9|14967|3025
1698080400000|2023-10-23 17:00:00|14968.3|14967.6|14971.1|14970.1|14973.6|14972.6|14965.1|14964.1|2457
1698084000000|2023-10-23 18:00:00|14971|14970|14956.7|14956|14973.4|14972.4|14956.5|14955.7|1968
1698087600000|2023-10-23 19:00:00|14956.6|14955.9|14965.2|14964.2|14965.4|14964.4|14956.2|14955.3|2268
1698091200000|2023-10-23 20:00:00|14965.4|14964.4|14973.2|14969.3|14973.5|14971.9|14964|14963|1408
1698094800000|2023-10-23 21:00:00|14972.2|14965.5|14973.8|14968.7|14974|14968.7|14967|14961.2|546
1698098400000|2023-10-23 22:00:00|14973.6|14968.5|14970.1|14968.5|14974.9|14969.4|14965.1|14963.8|1260
1698102000000|2023-10-23 23:00:00|14969.8|14968.8|14978.3|14977.3|14979.6|14978.6|14967.9|14966.9|1159
1698105600000|2023-10-24 00:00:00|14978.1|14977.1|14968.5|14967.5|14979.5|14978.5|14967|14966.1|2220
1698109200000|2023-10-24 01:00:00|14968.6|14967.6|14961.5|14960.5|14970.8|14969.8|14958.1|14957.2|2411
1698112800000|2023-10-24 02:00:00|14958.5|14956.3|14959.2|14958.2|14965.7|14964.7|14950.2|14949.2|2378
1698116400000|2023-10-24 03:00:00|14959.1|14958.1|14961.9|14960.9|14963.3|14962.3|14952.7|14951.7|1155
1698120000000|2023-10-24 04:00:00|14961.8|14960.8|14965.9|14964.9|14967.1|14966.4|14961.8|14960.8|1011
1698123600000|2023-10-24 05:00:00|14966|14965|14969|14968|14975.8|14974.8|14961.9|14961.2|1876
1698127200000|2023-10-24 06:00:00|14969.3|14968.3|14946.9|14945.9|14970.1|14969.2|14940.8|14939.8|3298
1698130800000|2023-10-24 07:00:00|14946.4|14945.4|14949.4|14948.4|14949.6|14948.6|14932.8|14931.8|5246
1698134400000|2023-10-24 08:00:00|14949.6|14948.6|14952.3|14951.3|14956|14955|14933.5|14932.2|3866
1698138000000|2023-10-24 09:00:00|14952.5|14951.5|14965.1|14964.4|14970.7|14969.7|14952.2|14951.4|2707
1698141600000|2023-10-24 10:00:00|14965.2|14964.5|14979.8|14978.8|14980.6|14979.7|14963.1|14962.4|2864
1698145200000|2023-10-24 11:00:00|14980|14979.3|14976.2|14975.5|14985|14984.1|14972.7|14971.9|3156
1698148800000|2023-10-24 12:00:00|14976.1|14975.4|14981.1|14980.1|14983.8|14982.8|14976|14975.3|4185
1698152400000|2023-10-24 13:00:00|14981.3|14980.3|14985.7|14984.7|14997.6|14992.6|14979.9|14978.9|5962
1698156000000|2023-10-24 14:00:00|14985.6|14984.6|14988|14987|14989.8|14989|14980.5|14979.5|4787
1698159600000|2023-10-24 15:00:00|14988.1|14987.1|14984.9|14983.9|14992.7|14992|14984.5|14983.5|3729
1698163200000|2023-10-24 16:00:00|14984.8|14983.8|14980.4|14979.4|14985|14984.1|14975.3|14974.3|2592
1698166800000|2023-10-24 17:00:00|14980.5|14979.5|14987.1|14986.4|14988|14987|14976|14975|2246
1698170400000|2023-10-24 18:00:00|14987.2|14986.5|14990.9|14989.9|14991.6|14990.9|14986.9|14986.2|1615
1698174000000|2023-10-24 19:00:00|14991|14990|14989.8|14989.1|14991.8|14990.9|14987.5|14986.5|1604
1698177600000|2023-10-24 20:00:00|14988.8|14988.1|14993.7|14989|14994|14991.8|14986.8|14985.8|1559
1698181200000|2023-10-24 21:00:00|14993.6|14989.1|14988|14982.6|14993.7|14989.1|14985.1|14979.6|405
1698184800000|2023-10-24 22:00:00|14988.2|14982.8|14986.7|14985.7|14989.1|14987.1|14985.2|14982.7|1099
1698188400000|2023-10-24 23:00:00|14986.6|14985.6|14986.4|14985.4|14988.2|14987.2|14985.8|14984.8|577
1698192000000|2023-10-25 00:00:00|14986.3|14985.3|14989.1|14988.1|14993.1|14992.1|14983.7|14982.7|3055
1698195600000|2023-10-25 01:00:00|14989|14988|14986.4|14985.7|14989.5|14988.8|14983|14982.3|1244
1698199200000|2023-10-25 02:00:00|14986.3|14985.6|14980.8|14980.1|14986.6|14985.8|14979.9|14979.1|1177
1698202800000|2023-10-25 03:00:00|14980.9|14980.2|14985.1|14984.4|14985.6|14984.9|14980.8|14979.8|933
1698206400000|2023-10-25 04:00:00|14985.2|14984.5|14985|14984|14987.2|14986.2|14984.5|14983.7|915
1698210000000|2023-10-25 05:00:00|14985.2|14984.2|14986.4|14985.4|14987.4|14986.4|14982.5|14981.6|1039
1698213600000|2023-10-25 06:00:00|14986.3|14985.3|14989.8|14988.8|14990|14989|14982.8|14982.1|1619
1698217200000|2023-10-25 07:00:00|14989.9|14988.9|14990.6|14989.9|14992|14991.1|14988.2|14987.2|2211
1698220800000|2023-10-25 08:00:00|14990.8|14989.8|14991.6|14990.6|14993.1|14992.1|14987.2|14986.2|2275
1698224400000|2023-10-25 09:00:00|14992|14991.3|14994.2|14993.2|14995|14994.3|14990.1|14989.3|2227
1698228000000|2023-10-25 10:00:00|14994.1|14993.1|14993.5|14992.5|14994.9|14994.1|14990.8|14990.1|1663
1698231600000|2023-10-25 11:00:00|14993.8|14992.8|14993.3|14992.6|14994.6|14993.8|14991.2|14990.3|1863
1698235200000|2023-10-25 12:00:00|14993.2|14992.5|14992.8|14991.8|14994.6|14993.8|14990.9|14990.1|2671
1698238800000|2023-10-25 13:00:00|14992.7|14991.7|14991.1|14988.7|14995|14994.2|14988.6|14987.6|3483
1698242400000|2023-10-25 14:00:00|14991.2|14988.9|14993.1|14992.4|14995|14994.2|14989.8|14988.9|5359
1698246000000|2023-10-25 15:00:00|14993.2|14992.2|14994.4|14993.4|14997.1|14996.2|14991.3|14990.4|4065
1698249600000|2023-10-25 16:00:00|14994.5|14993.5|14997.3|14996.6|14998.4|14997.4|14993.4|14992.7|2032
1698253200000|2023-10-25 17:00:00|14997.2|14996.5|14999.7|14998.7|15005.6|15004.6|14987.8|14986.2|4312
1698256800000|2023-10-25 18:00:00|14999.6|14998.6|15002|15001|15004.4|15003.4|14997.5|14996.5|1994
1698260400000|2023-10-25 19:00:00|15001.9|15000.9|15006.5|15005.5|15006.7|15005.7|15000.2|14999.2|1360
1698264000000|2023-10-25 20:00:00|15006.1|15005.1|15026.2|15019.5|15032.3|15031.3|15006|15005|3156
1698267600000|2023-10-25 21:00:00|15025.3|15018.6|15018.5|15013.9|15025.4|15018.7|15011.6|15004.9|504
1698271200000|2023-10-25 22:00:00|15018.3|15013.8|15018.8|15017.8|15019.6|15018.6|15007.1|15005.5|1481
1698274800000|2023-10-25 23:00:00|15018.7|15017.7|15010.2|15009.2|15019.7|15018.7|15008.2|15007.2|1459
1698278400000|2023-10-26 00:00:00|15010.1|15009.1|15021|15020|15023.3|15022.5|15004.6|15003.9|2874
1698282000000|2023-10-26 01:00:00|15021.2|15020.2|15026.7|15026|15032.1|15029.9|15018|15017|2627
1698285600000|2023-10-26 02:00:00|15027|15025.9|15043.8|15042.8|15044.5|15043.5|15025.7|15024.7|2760
1698289200000|2023-10-26 03:00:00|15043.7|15042.7|15042.6|15041.6|15048.7|15047.7|15040|15039|1688
1698292800000|2023-10-26 04:00:00|15042.5|15041.5|15043.6|15042.9|15044.2|15043.2|15038.4|15037.4|1095
1698296400000|2023-10-26 05:00:00|15043.5|15042.8|15049.8|15048.8|15050.4|15049.4|15041.3|15040.3|1814
1698300000000|2023-10-26 06:00:00|15049.7|15048.7|15045.1|15044.1|15078.5|15077.5|14985.7|14979.7|7137
1698303600000|2023-10-26 07:00:00|15045.2|15044.2|15048.2|15047.2|15062.8|15062|15041.7|15040.7|5833
1698307200000|2023-10-26 08:00:00|15047.9|15046.9|15041|15040|15047.9|15046.9|15032.6|15031.6|3300
1698310800000|2023-10-26 09:00:00|15040.9|15039.9|15033|15032|15041.6|15040.6|15027|15026|2582
1698314400000|2023-10-26 10:00:00|15033.1|15032.1|15027.9|15026.9|15033.1|15032.1|15021.1|15020.1|2578
1698318000000|2023-10-26 11:00:00|15027.6|15026.6|15043.6|15042.6|15045.2|15044.3|15027.6|15026.6|2375
1698321600000|2023-10-26 12:00:00|15043.5|15042.5|15020|15019|15054.3|15051.1|15017.5|15016.5|9903
1698325200000|2023-10-26 13:00:00|15019.9|15018.9|15025.9|15024.2|15028.2|15027.2|15009.1|15008.1|7462
1698328800000|2023-10-26 14:00:00|15026.3|15024.5|15034.9|15033.9|15045.6|15044.6|15024.7|15023.7|6600
1698332400000|2023-10-26 15:00:00|15034.8|15033.8|15045.2|15044.2|15050.9|15049.9|15030.5|15029.5|3813
1698336000000|2023-10-26 16:00:00|15045.3|15044.3|15042.5|15041.5|15046.7|15045.7|15035|15034.3|3095
1698339600000|2023-10-26 17:00:00|15042.6|15041.6|15040.9|15039.9|15043.7|15043|15023.9|15023.2|3749
1698343200000|2023-10-26 18:00:00|15040.8|15039.8|15037.3|15036.6|15043.3|15042.5|15036.2|15035.2|1973
1698346800000|2023-10-26 19:00:00|15037.4|15036.7|15040.8|15039.8|15042.6|15041.6|15033.5|15032.5|1845
1698350400000|2023-10-26 20:00:00|15041.1|15040.1|15042.6|15035.9|15044.6|15043.5|15035|15034|2236
1698354000000|2023-10-26 21:00:00|15042|15035.3|15039.6|15035.8|15045.5|15038.8|15036.9|15032.1|338
1698357600000|2023-10-26 22:00:00|15039.7|15035.9|15037.5|15036.5|15041.6|15038.7|15036.7|15034.7|882
1698361200000|2023-10-26 23:00:00|15037.8|15036.8|15037.3|15036.3|15039.2|15038.2|15029.8|15028.8|1221
1698364800000|2023-10-27 00:00:00|15037.2|15036.2|15038.2|15037.2|15041.8|15040.8|15028.9|15027.9|2531
1698368400000|2023-10-27 01:00:00|15038.3|15037.3|15028.6|15027.6|15039.8|15039.1|15025.9|15024.9|1631
1698372000000|2023-10-27 02:00:00|15028.5|15027.5|15017.9|15016.9|15031.7|15030.7|15017|15016|1573
1698375600000|2023-10-27 03:00:00|15017.8|15016.8|15022.1|15021.1|15024.2|15023.2|15014.8|15013.9|1376
1698379200000|2023-10-27 04:00:00|15022.2|15021.2|15017.8|15016.8|15025.7|15024.7|15017.6|15016.6|1009
1698382800000|2023-10-27 05:00:00|15017.7|15016.7|15010.8|15009.8|15022.7|15021.8|15009.1|15008.1|1786
1698386400000|2023-10-27 06:00:00|15010.7|15009.7|15019.3|15018.3|15028.5|15027.5|15008.5|15007.6|2784
1698390000000|2023-10-27 07:00:00|15018.9|15018.2|15016.1|15015.1|15025.3|15024.3|15011.4|15010.7|3912
1698393600000|2023-10-27 08:00:00|15016.2|15015.2|15008.3|15007.6|15018.8|15017.8|15007.2|15006.4|2522
1698397200000|2023-10-27 09:00:00|15008.4|15007.7|15002|15001|15010|15009|14997.5|14996.5|2696
1698400800000|2023-10-27 10:00:00|15001.8|15001.1|15007.9|15007.2|15008.8|15008.1|14999.2|14998.2|2002
1698404400000|2023-10-27 11:00:00|15008|15007.3|15009.1|15008.1|15014.8|15014.1|15006.4|15005.4|2355
1698408000000|2023-10-27 12:00:00|15009.2|15008.2|14988.1|14987.1|15011|15008.2|14973|14972.1|7539
1698411600000|2023-10-27 13:00:00|14988.2|14987.2|14973.8|14967.8|14991|14990|14961.5|14960.8|7062
1698415200000|2023-10-27 14:00:00|14974|14968|14962.4|14961.7|14982.2|14979.5|14958.9|14957.9|6126
1698418800000|2023-10-27 15:00:00|14962.5|14961.8|14961.7|14960.7|14966.9|14966.1|14955.4|14954.4|3963
1698422400000|2023-10-27 16:00:00|14961.6|14960.6|14963.5|14962.8|14970.5|14969.7|14959.5|14958.5|2298
1698426000000|2023-10-27 17:00:00|14963.6|14962.9|14952.4|14951.7|14964.9|14963.9|14951.5|14950.5|3027
1698429600000|2023-10-27 18:00:00|14952.5|14951.8|14951.5|14950.8|14953.3|14952.3|14946.4|14945.5|2327
1698433200000|2023-10-27 19:00:00|14951.6|14950.6|14956.4|14955.4|14958.6|14957.6|14950|14949.3|1929
1698436800000|2023-10-27 20:00:00|14956.5|14955.5|14968.7|14962|14974.6|14973.6|14952.3|14951.3|2300
1698613200000|2023-10-29 21:00:00|14957.5|14947.8|14960.1|14949.7|14964.9|14955|14954.4|14946.1|462
1698616800000|2023-10-29 22:00:00|14960|14949.8|14971.8|14969.6|14971.9|14969.8|14960|14949.7|2414
1698620400000|2023-10-29 23:00:00|14971.9|14969.7|14974.2|14973.2|14977.6|14976.6|14968.2|14967.2|1358
1698624000000|2023-10-30 00:00:00|14974.1|14973.1|14980.9|14979.9|14981.9|14980.9|14968.9|14967.9|2113
1698627600000|2023-10-30 01:00:00|14981|14980|14973.7|14972.7|14981.3|14980.3|14969.9|14969.1|1548
1698631200000|2023-10-30 02:00:00|14976.4|14975.4|14965.3|14964.3|14976.6|14975.6|14962.6|14961.7|1432
1698634800000|2023-10-30 03:00:00|14965.2|14964.2|14958.6|14957.9|14965.2|14964.2|14957|14956|951
1698638400000|2023-10-30 04:00:00|14959.1|14958.4|14956.4|14955.4|14961.2|14960.2|14953.6|14952.9|960
1698642000000|2023-10-30 05:00:00|14956.6|14955.6|14964.9|14963.9|14965.5|14964.5|14956.6|14955.6|1022
1698645600000|2023-10-30 06:00:00|14964.7|14963.7|14944.8|14944.1|14967.3|14966.6|14941.8|14940.8|1698
1698649200000|2023-10-30 07:00:00|14945.2|14944.2|14952.9|14951.9|14960|14959|14928.8|14927.8|4013
1698652800000|2023-10-30 08:00:00|14952|14951|14958.7|14957.7|14964.5|14963.6|14948|14947|3506
1698656400000|2023-10-30 09:00:00|14958.5|14957.5|14963.9|14962.9|14969.6|14968.6|14956.5|14955.5|2682
1698660000000|2023-10-30 10:00:00|14964|14963|14969.5|14968.5|14969.6|14968.9|14961.9|14960.9|2186
1698663600000|2023-10-30 11:00:00|14969.4|14968.4|14975.9|14974.9|14978.7|14977.7|14969.4|14968.4|2570
1698667200000|2023-10-30 12:00:00|14976|14975|14976.8|14975.8|14986|14985|14975.4|14974.4|3377
1698670800000|2023-10-30 13:00:00|14976.7|14975.7|14976.6|14975.9|14980.6|14979.9|14970.2|14969.2|3274
1698674400000|2023-10-30 14:00:00|14976.8|14976.1|14909.5|14908.5|14977.3|14976.3|14905.1|14904.1|11697
1698678000000|2023-10-30 15:00:00|14909.6|14908.6|14901.6|14900.6|14912|14911|14880.9|14880.2|5299
1698681600000|2023-10-30 16:00:00|14901.5|14900.5|14902.1|14901.4|14918.1|14917.1|14896.8|14895.8|3379
1698685200000|2023-10-30 17:00:00|14902.2|14901.2|14904.5|14903.5|14909.2|14908.2|14897.2|14896.2|1941
1698688800000|2023-10-30 18:00:00|14904.6|14903.6|14900.5|14899.8|14906.3|14905.5|14897.4|14896.4|1665
1698692400000|2023-10-30 19:00:00|14900.4|14899.7|14906.8|14906.1|14911.9|14911|14895.8|14895.1|1967
1698696000000|2023-10-30 20:00:00|14907|14906.3|14912.2|14906.2|14912.2|14910.9|14904.5|14903.1|1306
1698699600000|2023-10-30 21:00:00|14911.6|14905.6|14910.1|14903.4|14914.9|14908.9|14907.4|14901.9|618
1698703200000|2023-10-30 22:00:00|14909.9|14903.2|14913.3|14911.6|14913.9|14912.2|14904|14898.2|1200
1698706800000|2023-10-30 23:00:00|14913.2|14911.5|14910.3|14909.3|14916.7|14915.7|14908.8|14907.8|738
1698710400000|2023-10-31 00:00:00|14910.5|14909.5|14942|14941|14945.6|14944.6|14909.6|14908.6|3111
1698714000000|2023-10-31 01:00:00|14942.1|14941.1|14946|14945|14953.8|14952.8|14937.4|14936.4|2746
1698717600000|2023-10-31 02:00:00|14945.6|14944.6|14945.6|14943.6|14956.4|14955.4|14942.6|14940.7|5254
1698721200000|2023-10-31 03:00:00|14945.7|14943.5|14990.3|14989.3|15011.7|15010.2|14933.8|14932.2|15026
1698724800000|2023-10-31 04:00:00|14990.4|14989.4|15015|15014.3|15019.1|15018.1|14986.4|14985.4|3892
1698728400000|2023-10-31 05:00:00|15015.1|15014.4|15023.5|15022.5|15024.7|15023.7|15010.2|15009.2|2726
1698732000000|2023-10-31 06:00:00|15023.4|15022.4|15021|15020|15031.9|15030.9|15014.2|15013.2|3625
1698735600000|2023-10-31 07:00:00|15020.6|15019.6|15028.7|15027.7|15031.2|15030.2|15007.6|15006.6|4458
1698739200000|2023-10-31 08:00:00|15028.6|15027.6|15041.3|15040.3|15045|15044|15023.5|15022.5|5241
1698742800000|2023-10-31 09:00:00|15041.2|15040.2|15069.1|15068.1|15072.6|15071.6|15009.2|15004|8198
1698746400000|2023-10-31 10:00:00|15069|15067.4|15069|15068|15076.9|15075.9|15057.2|15054|4691
1698750000000|2023-10-31 11:00:00|15069.1|15068.1|15074.1|15073.4|15078.2|15077.2|15064.3|15063.5|2447
1698753600000|2023-10-31 12:00:00|15074.2|15073.5|15093.8|15092.8|15095.4|15094.5|15064.2|15063.4|5613
1698757200000|2023-10-31 13:00:00|15094|15093|15099.7|15097.8|15099.7|15098.7|15082.1|15081.1|5565
1698760800000|2023-10-31 14:00:00|15099.8|15098|15126.5|15125.5|15134|15133|15089.5|15086.4|6782
1698764400000|2023-10-31 15:00:00|15126.3|15125.3|15146.3|15145.6|15156.1|15155.1|15121.1|15120.1|5700
1698768000000|2023-10-31 16:00:00|15146.2|15145.5|15170.8|15169.8|15170.9|15169.9|15133.8|15132.8|4981
1698771600000|2023-10-31 17:00:00|15170.7|15169.7|15151.8|15150.8|15171.5|15170.5|15108.2|15103.8|7029
1698775200000|2023-10-31 18:00:00|15151.9|15150.9|15159.4|15158.4|15162.2|15161.2|15146.3|15145.3|2648
1698778800000|2023-10-31 19:00:00|15159.3|15158.3|15158.5|15157.5|15160.8|15159.8|15151.6|15150.6|2343
1698782400000|2023-10-31 20:00:00|15158.4|15157.4|15170.9|15164.9|15175.7|15171.2|15155.9|15154.9|2477
1698786000000|2023-10-31 21:00:00|15171.7|15165.7|15167|15160.9|15176.1|15170.1|15162.5|15156.7|745
1698789600000|2023-10-31 22:00:00|15166.8|15160.8|15141|15139.3|15167|15161.7|15136.6|15134.9|2261
1698793200000|2023-10-31 23:00:00|15141.2|15139.5|15132.7|15131.7|15149.4|15147.7|15115.9|15114.9|3434
1698796800000|2023-11-01 00:00:00|15132.8|15131.8|15137.4|15136.4|15145.1|15144.1|15124|15123|3025
1698800400000|2023-11-01 01:00:00|15137.3|15136.3|15134.3|15133.3|15143.9|15142.9|15125.9|15124.9|2096
1698804000000|2023-11-01 02:00:00|15134.4|15133.4|15122.7|15121.7|15135.4|15134.4|15117.2|15116.2|1699
1698807600000|2023-11-01 03:00:00|15122.8|15121.8|15125.2|15124.2|15126.3|15125.3|15114.6|15113.7|1883
1698811200000|2023-11-01 04:00:00|15125|15124|15132.9|15131.9|15133.9|15132.9|15122.4|15121.4|2143
1698814800000|2023-11-01 05:00:00|15133|15132|15131.7|15131|15137.7|15136.7|15130.1|15129.2|1610
1698818400000|2023-11-01 06:00:00|15131.6|15130.9|15125.9|15124.9|15132|15131.1|15124.9|15124.2|1490
1698822000000|2023-11-01 07:00:00|15126.1|15125.1|15138.4|15137.4|15140.2|15139.2|15120.9|15120|2600
1698825600000|2023-11-01 08:00:00|15138.3|15137.3|15122.6|15121.6|15138.3|15137.3|15121.8|15120.8|3477
1698829200000|2023-11-01 09:00:00|15122.5|15121.5|15122.7|15122|15129.9|15129.2|15121.6|15120.8|2582
1698832800000|2023-11-01 10:00:00|15122.4|15121.7|15120.4|15119.4|15124.6|15123.9|15114.5|15113.5|2332
1698836400000|2023-11-01 11:00:00|15120.5|15119.5|15124|15123|15125.1|15124.1|15115.6|15114.9|2293
1698840000000|2023-11-01 12:00:00|15123.9|15122.9|15118.7|15118|15125.8|15124.1|15109|15108|6952
1698843600000|2023-11-01 13:00:00|15118.8|15118.1|15129.2|15125.1|15138.3|15137.6|15115|15114|4851
1698847200000|2023-11-01 14:00:00|15129.6|15124.4|15106.2|15105.2|15129.6|15124.4|15082.2|15081.2|9185
1698850800000|2023-11-01 15:00:00|15106.4|15105.4|15096.9|15096.2|15115.9|15115.2|15096.8|15096|4754
1698854400000|2023-11-01 16:00:00|15097.3|15096.6|15107.7|15106.7|15113.2|15112.2|15095.5|15094.5|2956
1698858000000|2023-11-01 17:00:00|15107.6|15106.6|15112.4|15106.4|15119.4|15117.5|15105.6|15104.6|2862
1698861600000|2023-11-01 18:00:00|15112.3|15106.3|15100.2|15099.2|15124.7|15123.7|15086.7|15085.3|14385
1698865200000|2023-11-01 19:00:00|15100.3|15099.3|15087.7|15086.7|15102.5|15101.5|15066.8|15065.8|7541
1698868800000|2023-11-01 20:00:00|15089.3|15087.8|15098.4|15092.5|15098.5|15096.5|15086.3|15085.3|2938
1698872400000|2023-11-01 21:00:00|15099.2|15093.3|15095|15088.3|15099.3|15093.3|15089.4|15083.4|465
1698876000000|2023-11-01 22:00:00|15094.6|15087.9|15067.3|15065.6|15095|15092.1|15062|15060.2|1842
1698879600000|2023-11-01 23:00:00|15067.2|15065.5|15058.1|15057.1|15069.3|15068.3|15057.4|15056.4|2211
1698883200000|2023-11-02 00:00:00|15057.8|15056.8|15035.1|15034.1|15059.9|15058.9|15033.8|15032.8|4580
1698886800000|2023-11-02 01:00:00|15035.4|15034.4|15031.7|15031|15042.1|15041.1|15027.2|15026.2|3884
1698890400000|2023-11-02 02:00:00|15031.8|15031.1|15027.7|15026.7|15032.8|15032.1|15015.5|15014.6|2688
1698894000000|2023-11-02 03:00:00|15027.8|15026.8|15035.8|15034.8|15040.1|15039.1|15024|15023|2237
1698897600000|2023-11-02 04:00:00|15035.7|15034.7|15044|15043.3|15047.2|15046.2|15033|15032|2188
1698901200000|2023-11-02 05:00:00|15044.1|15043.4|15047.1|15046.1|15047.8|15047|15038.9|15037.9|1751
1698904800000|2023-11-02 06:00:00|15047.3|15046.3|15039.7|15038.7|15047.6|15046.8|15036|15035|1889
1698908400000|2023-11-02 07:00:00|15039.9|15038.9|15038.8|15037.8|15058.9|15057.9|15017.8|15015.1|3748
1698912000000|2023-11-02 08:00:00|15038.5|15037.5|15040.8|15039.8|15058.6|15057.6|15036.5|15034.9|5238
1698915600000|2023-11-02 09:00:00|15040.9|15039.9|15030|15029.3|15043.6|15042.6|15023.2|15022.2|4369
1698919200000|2023-11-02 10:00:00|15030.1|15029.4|15036.5|15035.5|15040.6|15039.6|15029.2|15028.5|2883
1698922800000|2023-11-02 11:00:00|15036.1|15035.1|15037.4|15036.4|15038.8|15037.8|15030.1|15029.1|3040
1698926400000|2023-11-02 12:00:00|15037.1|15036.1|14999.4|14998.4|15040.5|15039.5|14995.9|14994.9|8412
1698930000000|2023-11-02 13:00:00|14999.3|14998.3|15023.5|15022.5|15033.4|15032.4|14985|14984|7399
1698933600000|2023-11-02 14:00:00|15024|15022.1|15029.4|15028.4|15042.3|15041.3|15023.2|15021.6|6197
1698937200000|2023-11-02 15:00:00|15029.5|15028.5|15048.8|15048.1|15050.2|15049.2|15028.3|15027.3|5136
1698940800000|2023-11-02 16:00:00|15048.9|15048.2|15053.5|15052.5|15055.2|15054.2|15043.8|15043|3983
1698944400000|2023-11-02 17:00:00|15053.4|15052.4|15041.6|15040.6|15054.6|15053.6|15038.1|15037.1|2605
1698948000000|2023-11-02 18:00:00|15041.5|15040.5|15042.2|15041.5|15048.5|15047.5|15038.3|15037.3|2203
1698951600000|2023-11-02 19:00:00|15042.3|15041.6|15046.6|15045.6|15052.7|15051.7|15040.6|15039.9|1908
1698955200000|2023-11-02 20:00:00|15046.7|15045.7|15048.8|15042.8|15053.8|15052.8|15046.7|15042.8|1496
1698958800000|2023-11-02 21:00:00|15051.1|15045.1|15047.3|15041.9|15055.7|15049.7|15044.9|15039|608
1698962400000|2023-11-02 22:00:00|15047.5|15041.8|15048.7|15047|15050.1|15048|15043.8|15041.4|1517
1698966000000|2023-11-02 23:00:00|15048.8|15047.1|15050.1|15049.1|15052.5|15051.5|15046.1|15044.4|894
1698969600000|2023-11-03 00:00:00|15050|15049|15040.2|15039.2|15050.5|15049.5|15032.4|15031.4|1550
1698973200000|2023-11-03 01:00:00|15040.3|15039.3|15044.3|15043.3|15047.2|15046.2|15040.1|15039.1|1725
1698976800000|2023-11-03 02:00:00|15044.2|15043.2|15038|15037|15044.4|15043.4|15035.7|15034.7|1502
1698980400000|2023-11-03 03:00:00|15037.9|15036.9|15035.2|15034.2|15038.8|15037.8|15031.7|15030.9|1127
1698984000000|2023-11-03 04:00:00|15034.8|15033.8|15028.8|15027.8|15034.8|15033.8|15027.9|15026.9|999
1698987600000|2023-11-03 05:00:00|15028.3|15027.3|15026.7|15025.7|15034.8|15033.8|15025.3|15024.3|944
1698991200000|2023-11-03 06:00:00|15026.6|15025.6|15030.9|15029.9|15030.9|15029.9|15025.8|15024.8|1022
1698994800000|2023-11-03 07:00:00|15031|15030|15034.6|15033.6|15034.8|15033.8|15024.1|15023.1|2662
1698998400000|2023-11-03 08:00:00|15034.7|15033.7|15040.7|15039.7|15042.2|15041.2|15032.7|15031.7|2164
1699002000000|2023-11-03 09:00:00|15040.6|15039.6|15030.8|15030.1|15043.1|15042.2|15028.5|15027.7|2541
1699005600000|2023-11-03 10:00:00|15030.9|15030.2|15023|15022.3|15032.2|15031.5|15020.9|15020.1|2210
1699009200000|2023-11-03 11:00:00|15023.1|15022.4|15018.7|15017.7|15023.1|15022.4|15015.5|15014.8|2256
1699012800000|2023-11-03 12:00:00|15018.8|15017.8|14940.6|14939.6|15023.7|15022.4|14929.1|14928.1|12353
1699016400000|2023-11-03 13:00:00|14940.7|14939.7|14939.4|14933.4|14953.6|14952.6|14921|14920|12821
1699020000000|2023-11-03 14:00:00|14939.5|14933.6|14948.8|14947.8|14976.4|14975.4|14921.9|14917.3|11640
1699023600000|2023-11-03 15:00:00|14948.7|14947.7|14937.2|14936.2|14952.4|14951.4|14932.1|14931.3|6505
1699027200000|2023-11-03 16:00:00|14937.3|14936.3|14933.9|14932.9|14946.1|14945.3|14925.7|14924.7|5303
1699030800000|2023-11-03 17:00:00|14934|14933|14936.3|14935.6|14942.6|14941.6|14925.3|14924.3|3640
1699034400000|2023-11-03 18:00:00|14936.2|14935.5|14932|14931|14939.3|14938.6|14930.6|14929.6|2360
1699038000000|2023-11-03 19:00:00|14931.9|14930.9|14947.7|14946.7|14947.7|14946.8|14931.9|14930.9|1950
1699041600000|2023-11-03 20:00:00|14947.8|14946.8|14941.2|14935.2|14948.5|14947.5|14934.5|14932.3|2425
1699218000000|2023-11-05 21:00:00|14930.1|14921.3|14941.9|14930.5|14943.8|14931.8|14929.1|14920.5|69
1699221600000|2023-11-05 22:00:00|14941.8|14930.3|14940.6|14934.4|14942.7|14936.7|14936|14928.9|731
1699225200000|2023-11-05 23:00:00|14940.7|14934.5|14946.6|14944.6|14949|14947.3|14939.1|14933.5|1705
1699228800000|2023-11-06 00:00:00|14946.3|14944.3|14953.7|14952.7|14964.6|14963.6|14944.8|14943.1|2994
1699232400000|2023-11-06 01:00:00|14953.8|14952.8|14954.1|14953.1|14965.9|14964.9|14950.8|14949.8|2741
1699236000000|2023-11-06 02:00:00|14954.3|14953.3|14967.4|14966.4|14967.5|14966.5|14950.4|14949.5|2211
1699239600000|2023-11-06 03:00:00|14967.5|14966.5|14958.4|14957.4|14968.1|14967.3|14957.4|14956.6|1744
1699243200000|2023-11-06 04:00:00|14958.3|14957.3|14955.5|14954.5|14966.7|14965.7|14950.7|14949.7|1872
1699246800000|2023-11-06 05:00:00|14955.4|14954.4|14955.1|14954.1|14957.2|14956.2|14948.5|14947.5|1682
1699250400000|2023-11-06 06:00:00|14955|14954|14955.1|14954.4|14960.6|14959.6|14947.4|14946.4|2257
1699254000000|2023-11-06 07:00:00|14955|14954.3|14973|14972.3|14974.1|14973.1|14952.1|14951.1|3128
1699257600000|2023-11-06 08:00:00|14973.5|14972.8|14949.5|14948.5|14973.5|14972.8|14938.2|14937.2|4539
1699261200000|2023-11-06 09:00:00|14949.1|14948.1|14968.3|14967.3|14969.6|14968.6|14939.4|14938.4|3913
1699264800000|2023-11-06 10:00:00|14968.2|14967.2|14965.2|14964.2|14968.3|14967.4|14961.6|14960.6|2746
1699268400000|2023-11-06 11:00:00|14965.1|14964.1|14963.1|14962.1|14966.3|14965.3|14956.7|14955.7|2295
1699272000000|2023-11-06 12:00:00|14963.3|14962.3|14977.9|14977.2|14981.1|14980.1|14960.9|14959.9|3019
1699275600000|2023-11-06 13:00:00|14977.7|14977|14981.2|14980.5|14984.4|14983.5|14975|14974|4225
1699279200000|2023-11-06 14:00:00|14981.3|14980.6|14974.4|14973.7|14983.6|14982.9|14968.6|14967.6|4527
1699282800000|2023-11-06 15:00:00|14974.5|14973.8|14973.5|14972.8|14981.2|14980.2|14971.8|14971.1|4297
1699286400000|2023-11-06 16:00:00|14973.6|14972.9|14978.1|14977.4|14983.7|14982.8|14968.4|14967.7|3113
1699290000000|2023-11-06 17:00:00|14978.2|14977.5|14985.9|14985.2|14986.5|14985.8|14974.9|14973.9|2068
1699293600000|2023-11-06 18:00:00|14986|14985.3|14985.5|14984.8|14989.7|14989|14984.4|14983.7|1829
1699297200000|2023-11-06 19:00:00|14985.4|14984.7|14997.9|14997.2|14998.6|14997.9|14982.7|14982|2464
1699300800000|2023-11-06 20:00:00|14998.1|14997.4|15000.2|14999.5|15000.6|14999.6|14996.7|14995.8|1838
1699304400000|2023-11-06 21:00:00|15000.3|14999.3|15010.8|15004.7|15011.1|15007|15000.3|14999.3|1445
1699308000000|2023-11-06 22:00:00|15006.2|14999.5|15002|14995.3|15010.3|15003.6|14996.7|14990|1046
1699311600000|2023-11-06 23:00:00|15002.1|14995.4|14999.4|14998.4|15005|15001.6|14994|14993|1571
1699315200000|2023-11-07 00:00:00|14998.1|14997.1|15003.9|15002.9|15007.1|15006.2|14996.8|14995.8|2365
1699318800000|2023-11-07 01:00:00|15003.8|15002.8|15009.6|15008.6|15015.9|15015.2|15003.8|15002.8|1984
1699322400000|2023-11-07 02:00:00|15010.1|15009.4|15011.2|15010.2|15014|15013|15007.5|15006.8|1096
1699326000000|2023-11-07 03:00:00|15011.1|15010.1|15020.1|15019.1|15022.9|15022.2|15009.1|15008.1|2246
1699329600000|2023-11-07 04:00:00|15020.2|15019.2|15027.9|15026.9|15028.8|15028.1|15020.2|15019.2|1351
1699333200000|2023-11-07 05:00:00|15027.8|15026.8|15029.2|15028.5|15032.2|15031.3|15026.2|15025.5|1375
1699336800000|2023-11-07 06:00:00|15029.1|15028.4|15039.7|15038.7|15040.8|15039.8|15027.8|15026.8|2014
1699340400000|2023-11-07 07:00:00|15039.8|15038.8|15049|15048|15049.7|15048.9|15037.1|15036.3|2539
1699344000000|2023-11-07 08:00:00|15049.1|15048.1|15033.6|15032.6|15050|15049.1|15025.2|15024.2|3987
1699347600000|2023-11-07 09:00:00|15033.9|15032.9|15043.5|15042.8|15043.9|15043.2|15029.8|15028.9|3045
1699351200000|2023-11-07 10:00:00|15043.6|15042.9|15034.7|15034|15045.9|15045.1|15029.9|15029.1|3104
1699354800000|2023-11-07 11:00:00|15034.8|15034.1|15041|15040.3|15045.8|15044.8|15032|15031.2|3138
1699358400000|2023-11-07 12:00:00|15041.1|15040.4|15055.6|15054.6|15059.5|15058.5|15038.6|15037.7|3806
1699362000000|2023-11-07 13:00:00|15055.5|15054.5|15058.1|15057.1|15064.9|15063.9|15045.4|15044.4|4561
1699365600000|2023-11-07 14:00:00|15058.2|15057.2|15061.2|15060.2|15069.9|15068.9|15054.4|15053.4|5452
1699369200000|2023-11-07 15:00:00|15061.1|15060.1|15050.2|15049.5|15064.8|15064.1|15047.5|15046.8|4350
1699372800000|2023-11-07 16:00:00|15050.3|15049.6|15048.1|15047.4|15053.9|15052.9|15045.4|15044.6|3723
1699376400000|2023-11-07 17:00:00|15048|15047.3|15055.2|15054.5|15062.7|15061.9|15047.9|15047.2|2269
1699380000000|2023-11-07 18:00:00|15055.1|15054.4|15035.9|15034.9|15056.7|15055.7|15035.5|15034.6|3207
1699383600000|2023-11-07 19:00:00|15035.6|15035|15044.5|15043.8|15045.5|15044.8|15032.2|15031.2|2678
1699387200000|2023-11-07 20:00:00|15044.6|15043.6|15045|15044|15048.4|15047.4|15040.7|15040|1638
1699390800000|2023-11-07 21:00:00|15045.1|15044.1|15039.7|15033|15046.4|15045.3|15038.8|15032.5|923
1699394400000|2023-11-07 22:00:00|15039.8|15033.1|15038.6|15031.9|15043.3|15036.8|15037.9|15031.2|1543
1699398000000|2023-11-07 23:00:00|15038.5|15031.8|15040.5|15039.5|15040.5|15039.5|15036.6|15031.6|1186
1699401600000|2023-11-08 00:00:00|15040.4|15039.4|15056.4|15055.4|15062.3|15061.3|15035.8|15034.8|2880
1699405200000|2023-11-08 01:00:00|15056.5|15055.5|15055.6|15054.9|15060.1|15059.4|15047.1|15046.1|2762
1699408800000|2023-11-08 02:00:00|15055.1|15054.4|15049.4|15048.7|15055.5|15054.8|15043.6|15042.6|1939
1699412400000|2023-11-08 03:00:00|15049.5|15048.8|15050.2|15049.2|15052.6|15051.9|15044.4|15043.7|1482
1699416000000|2023-11-08 04:00:00|15050.3|15049.3|15052.1|15051.4|15054.1|15053.1|15046.6|15045.7|1316
1699419600000|2023-11-08 05:00:00|15052.2|15051.5|15064.7|15063.7|15064.8|15063.8|15051.6|15050.7|1712
1699423200000|2023-11-08 06:00:00|15064.5|15063.8|15068.8|15068.1|15071.4|15070.7|15064.1|15063.4|2209
1699426800000|2023-11-08 07:00:00|15068.9|15068.2|15068.3|15067.6|15076.2|15075.5|15065.7|15065|2893
1699430400000|2023-11-08 08:00:00|15068.7|15068|15071.2|15070.2|15073|15072.3|15060.1|15059.1|4101
1699434000000|2023-11-08 09:00:00|15071.3|15070.3|15075.8|15075.1|15078.6|15077.6|15070.5|15069.5|3142
1699437600000|2023-11-08 10:00:00|15075.9|15075.2|15078.3|15077.3|15079.9|15079.2|15073.2|15072.5|2424
1699441200000|2023-11-08 11:00:00|15078.4|15077.4|15074.6|15073.6|15079.1|15078.1|15070.4|15069.4|2225
1699444800000|2023-11-08 12:00:00|15074.3|15073.3|15089.5|15088.8|15090.5|15089.8|15073.2|15072.2|2793
1699448400000|2023-11-08 13:00:00|15089.4|15088.7|15090.9|15090.2|15099|15098.3|15084|15083.3|4217
1699452000000|2023-11-08 14:00:00|15090.8|15089.9|15085|15084|15092.5|15091.5|15081.6|15080.6|4981
1699455600000|2023-11-08 15:00:00|15085.1|15084.1|15085.4|15084.7|15095.6|15094.9|15080.3|15079.3|4843
1699459200000|2023-11-08 16:00:00|15085.5|15084.8|15077.7|15077|15086.5|15085.6|15073.3|15072.3|4099
1699462800000|2023-11-08 17:00:00|15077.8|15077.1|15091.3|15090.3|15093.6|15092.9|15077.6|15076.6|2786
1699466400000|2023-11-08 18:00:00|15091.4|15090.4|15095.8|15095.1|15098.1|15097.4|15083.6|15082.6|3659
1699470000000|2023-11-08 19:00:00|15095.9|15095.2|15103.9|15103.2|15106.1|15105.1|15095.6|15094.6|1737
1699473600000|2023-11-08 20:00:00|15103.8|15103.1|15100.5|15099.5|15106.5|15105.5|15098.4|15097.5|2056
1699477200000|2023-11-08 21:00:00|15100.3|15099.3|15099.7|15094.6|15103.1|15102.1|15097.3|15093.2|2160
1699480800000|2023-11-08 22:00:00|15099.6|15094.5|15092.8|15086.1|15099.6|15094.5|15088.9|15082.7|2370
1699484400000|2023-11-08 23:00:00|15092.7|15086|15086|15085|15093.4|15092|15085.8|15084.8|1677
1699488000000|2023-11-09 00:00:00|15085.9|15084.9|15094.2|15093.2|15098.6|15097.6|15084.5|15083.5|2200
1699491600000|2023-11-09 01:00:00|15094.4|15093.4|15089.3|15088.3|15100.7|15099.7|15083|15082|2675
1699495200000|2023-11-09 02:00:00|15089.6|15088.6|15094.4|15093.4|15094.8|15093.8|15084.7|15084|1641
1699498800000|2023-11-09 03:00:00|15094.3|15093.3|15094.5|15093.5|15095.4|15094.6|15090.2|15089.2|1282
1699502400000|2023-11-09 04:00:00|15094.4|15093.4|15093.7|15093|15094.8|15093.8|15090.3|15089.5|1103
1699506000000|2023-11-09 05:00:00|15093.8|15093.1|15103.9|15103.2|15104.1|15103.4|15093.3|15092.3|1159
1699509600000|2023-11-09 06:00:00|15104|15103.3|15085.4|15084.4|15109.8|15108.8|15077.5|15076.5|2935
1699513200000|2023-11-09 07:00:00|15085.6|15084.6|15091.9|15090.9|15093.5|15092.5|15077.6|15076.9|2944
1699516800000|2023-11-09 08:00:00|15091.8|15090.8|15102.1|15101.1|15105.8|15105.1|15088.3|15087.3|4525
1699520400000|2023-11-09 09:00:00|15102.2|15101.2|15104.2|15103.5|15106.6|15105.6|15100.4|15099.1|2612
1699524000000|2023-11-09 10:00:00|15104.1|15103.4|15112.9|15111.9|15118.3|15117.3|15102.3|15101.3|2562
1699527600000|2023-11-09 11:00:00|15113|15112|15114.3|15113.3|15119.1|15118.2|15111.4|15110.4|1792
1699531200000|2023-11-09 12:00:00|15114.5|15113.5|15111.4|15110.7|15117|15116|15107.4|15106.7|2700
1699534800000|2023-11-09 13:00:00|15111.2|15110.5|15097.7|15096.7|15116.9|15115.9|15093.3|15092.3|5953
1699538400000|2023-11-09 14:00:00|15097.8|15096.8|15086|15085|15102.9|15101.9|15083.6|15082.8|5764
1699542000000|2023-11-09 15:00:00|15085.9|15084.9|15095.5|15094.8|15098.1|15097.4|15085.1|15084.1|4757
1699545600000|2023-11-09 16:00:00|15095.6|15094.9|15105|15104.3|15106.7|15106|15094|15093.2|3032
1699549200000|2023-11-09 17:00:00|15105.1|15104.4|15108.2|15107.5|15110.2|15109.5|15098.5|15097.8|2225
1699552800000|2023-11-09 18:00:00|15108.1|15107.4|15115.7|15114.7|15126.8|15126.1|15106.2|15105.2|6936
1699556400000|2023-11-09 19:00:00|15116.1|15115.1|15133|15132.3|15139.4|15138.6|15114.9|15112.1|7162
1699560000000|2023-11-09 20:00:00|15132.9|15132.2|15137.9|15136.9|15138.6|15137.6|15127.2|15126.2|2840
1699563600000|2023-11-09 21:00:00|15137.8|15136.8|15138.6|15132.4|15139.3|15137.8|15134.6|15131.9|1539
1699567200000|2023-11-09 22:00:00|15138.5|15131.8|15133.4|15126.7|15139.2|15132.8|15131.6|15124.9|919
1699570800000|2023-11-09 23:00:00|15133|15126.5|15135.2|15134.2|15137.3|15136.3|15132.5|15126.2|2375
1699574400000|2023-11-10 00:00:00|15134.8|15133.8|15133|15132|15138|15137|15128.3|15127.4|2604
1699578000000|2023-11-10 01:00:00|15133.1|15132.1|15124.5|15123.8|15135.4|15134.5|15124.4|15123.4|2481
1699581600000|2023-11-10 02:00:00|15124.9|15123.9|15127.5|15126.5|15130.3|15129.3|15122.7|15121.8|1937
1699585200000|2023-11-10 03:00:00|15127.6|15126.6|15133.3|15132.3|15133.7|15132.8|15125.2|15124.4|1136
1699588800000|2023-11-10 04:00:00|15133.4|15132.4|15135.7|15135|15137.2|15136.2|15129.4|15128.4|1538
1699592400000|2023-11-10 05:00:00|15135.8|15135.1|15139.7|15138.7|15141.3|15140.3|15135.2|15134.3|1693
1699596000000|2023-11-10 06:00:00|15139.8|15138.8|15138.5|15137.8|15140.9|15139.9|15136|15135|1628
1699599600000|2023-11-10 07:00:00|15138.6|15137.9|15138.3|15137.3|15145.7|15145|15133.1|15132.1|3465
1699603200000|2023-11-10 08:00:00|15138.5|15137.5|15141|15140|15141.4|15140.5|15133.1|15132.4|3583
1699606800000|2023-11-10 09:00:00|15140.9|15139.9|15145.3|15144.6|15146.1|15145.2|15138.5|15137.7|2909
1699610400000|2023-11-10 10:00:00|15145.4|15144.7|15141|15140|15149|15148.3|15139.7|15138.7|2617
1699614000000|2023-11-10 11:00:00|15141.1|15140.1|15148.5|15147.5|15149.4|15148.7|15140.1|15139.1|2506
1699617600000|2023-11-10 12:00:00|15148.4|15147.4|15140.5|15139.8|15148.7|15147.8|15138.7|15137.8|2949
1699621200000|2023-11-10 13:00:00|15140.4|15139.7|15136.5|15135.5|15145.8|15144.8|15132.7|15131.7|3448
1699624800000|2023-11-10 14:00:00|15136.4|15135.4|15150.5|15148.4|15150.6|15149.2|15136|15135|4190
1699628400000|2023-11-10 15:00:00|15150.9|15148.2|15148.2|15147.2|15155.9|15155|15142.9|15141.9|6847
1699632000000|2023-11-10 16:00:00|15148.1|15147.1|15155.6|15154.9|15156.9|15156.2|15145.7|15144.7|3446
1699635600000|2023-11-10 17:00:00|15155.7|15155|15156.4|15155.4|15159.3|15158.6|15152.5|15151.5|2806
1699639200000|2023-11-10 18:00:00|15156.5|15155.5|15156.7|15155.7|15160.8|15159.8|15155.1|15154.1|2238
1699642800000|2023-11-10 19:00:00|15156.6|15155.6|15159.3|15158.3|15160.1|15159.1|15151.9|15151.1|1836
1699646400000|2023-11-10 20:00:00|15159.4|15158.4|15153.5|15152.8|15160.4|15159.7|15152.9|15151.9|1778
1699650000000|2023-11-10 21:00:00|15153.6|15152.9|15156|15149.3|15157.8|15154.9|15151.3|15148.7|1388
1699822800000|2023-11-12 21:00:00|15146.7|15138.1|15154.7|15142|15160|15148|15142|15133.5|97
1699826400000|2023-11-12 22:00:00|15156.8|15144.1|15150.7|15144|15158.5|15148.1|15149.3|15140.5|596
1699830000000|2023-11-12 23:00:00|15150.4|15143.7|15146.9|15145.9|15151.6|15150.6|15146.8|15143.4|1415
1699833600000|2023-11-13 00:00:00|15147|15146|15162|15161|15165.5|15164.5|15145.2|15144.2|2448
1699837200000|2023-11-13 01:00:00|15161.9|15160.9|15157|15156.3|15166.6|15165.9|15156.2|15155.5|1834
1699840800000|2023-11-13 02:00:00|15157.4|15156.7|15168.3|15167.6|15168.7|15168|15156|15155|1708
1699844400000|2023-11-13 03:00:00|15168.4|15167.7|15167.7|15166.7|15170.6|15169.7|15163.3|15162.3|1129
1699848000000|2023-11-13 04:00:00|15167.6|15166.6|15176.6|15175.6|15178.2|15177.2|15167.5|15166.5|1403
1699851600000|2023-11-13 05:00:00|15176.8|15175.8|15178.1|15177.1|15180.1|15179.3|15174.8|15174.1|1144
1699855200000|2023-11-13 06:00:00|15178|15177|15175.3|15174.3|15180.8|15179.8|15173.1|15172.4|1456
1699858800000|2023-11-13 07:00:00|15175.4|15174.4|15175|15174.3|15176.7|15175.7|15167.7|15166.9|2061
1699862400000|2023-11-13 08:00:00|15174.9|15174.2|15181.2|15180.5|15186.2|15185.2|15173.1|15172.1|3525
1699866000000|2023-11-13 09:00:00|15181.3|15180.6|15177.7|15176.7|15182.1|15181.2|15168.7|15168|3149
1699869600000|2023-11-13 10:00:00|15177.8|15176.8|15171.2|15170.5|15178|15177|15169.9|15169.2|1846
1699873200000|2023-11-13 11:00:00|15171.1|15170.2|15173.6|15172.6|15175.5|15174.5|15170.9|15170.1|1490
1699876800000|2023-11-13 12:00:00|15173.5|15172.5|15179.6|15178.6|15180.6|15179.9|15173.3|15172.4|2089
1699880400000|2023-11-13 13:00:00|15179.4|15178.4|15181.1|15180.1|15184.5|15183.5|15173.2|15172.2|3458
1699884000000|2023-11-13 14:00:00|15181.2|15180.2|15188.9|15187.9|15191.4|15190.7|15180|15179|3198
1699887600000|2023-11-13 15:00:00|15189|15188|15169.5|15168.5|15189|15188.2|15121|15120|12300
1699891200000|2023-11-13 16:00:00|15169.6|15168.6|15157.6|15156.6|15169.7|15168.7|15150|15149|3464
1699894800000|2023-11-13 17:00:00|15157.7|15156.7|15164|15163.3|15164.4|15163.4|15152.6|15151.6|1958
1699898400000|2023-11-13 18:00:00|15163.9|15163.2|15162.6|15161.6|15168.7|15167.7|15160.3|15159.3|1497
1699902000000|2023-11-13 19:00:00|15162.7|15161.7|15160.4|15159.4|15164.3|15163.3|15159.4|15158.4|1358
1699905600000|2023-11-13 20:00:00|15160.5|15159.5|15165|15164|15166.9|15165.9|15159.9|15158.9|1384
1699909200000|2023-11-13 21:00:00|15164.6|15163.6|15174.8|15169.2|15175.3|15172.3|15164.6|15163.6|1399
1699912800000|2023-11-13 22:00:00|15175|15169.4|15169.4|15165.9|15175.5|15169.4|15166.8|15160.1|852
1699916400000|2023-11-13 23:00:00|15169.8|15166.1|15165.7|15164.7|15170.3|15167.2|15163.6|15161.9|1068
1699920000000|2023-11-14 00:00:00|15165.6|15164.6|15172.1|15171.4|15179|15178|15162.2|15161.2|2550
1699923600000|2023-11-14 01:00:00|15172.4|15171.7|15173.6|15172.9|15177.4|15176.6|15170.5|15169.8|1304
1699927200000|2023-11-14 02:00:00|15173.7|15173|15172.4|15171.4|15176.3|15175.4|15169.9|15169.2|1339
1699930800000|2023-11-14 03:00:00|15172.3|15171.3|15170.5|15169.5|15175.2|15174.2|15169|15168.3|1316
1699934400000|2023-11-14 04:00:00|15170.4|15169.4|15168.1|15167.4|15170.9|15170.2|15165.7|15164|924
1699938000000|2023-11-14 05:00:00|15168.2|15167.5|15171.6|15170.2|15173.7|15173|15168.1|15167.4|1412
1699941600000|2023-11-14 06:00:00|15171.4|15170.4|15170.3|15169.3|15172.8|15171.9|15167.6|15166.9|1188
1699945200000|2023-11-14 07:00:00|15170.4|15169.4|15163.6|15162.9|15170.6|15169.6|15157.9|15157.2|2073
1699948800000|2023-11-14 08:00:00|15163.7|15163|15172.3|15171.3|15173.1|15172.4|15162.5|15161.8|2730
1699952400000|2023-11-14 09:00:00|15172.2|15171.2|15170.9|15170.2|15173.7|15173|15160.8|15159.8|2562
1699956000000|2023-11-14 10:00:00|15170.8|15170.1|15171.9|15170.9|15173.1|15172.3|15167.2|15166.2|2498
1699959600000|2023-11-14 11:00:00|15171.8|15170.8|15173.8|15173.1|15175|15174.3|15169.8|15168.8|1527
1699963200000|2023-11-14 12:00:00|15173.7|15173|15169.7|15169|15175.2|15174.2|15167.7|15167|2263
1699966800000|2023-11-14 13:00:00|15169.6|15168.9|15100.8|15099.8|15185.1|15179.1|15080.2|15079.2|13266
1699970400000|2023-11-14 14:00:00|15100.9|15099.9|15079.2|15078.5|15101|15100|15075.5|15074.5|13262
1699974000000|2023-11-14 15:00:00|15079.6|15078.9|15082.6|15081.6|15090.3|15089.3|15068.4|15067.4|7646
1699977600000|2023-11-14 16:00:00|15082.7|15081.7|15075.8|15074.8|15087.3|15086.5|15072.4|15071.4|5088
1699981200000|2023-11-14 17:00:00|15075.9|15074.9|15060.7|15059.7|15079.8|15079.1|15059.3|15058.3|3761
1699984800000|2023-11-14 18:00:00|15060.8|15059.8|15053.9|15053.2|15061.6|15060.6|15049|15048|2536
1699988400000|2023-11-14 19:00:00|15053.8|15053.1|15035.4|15034.7|15057|15056|15035.1|15034.2|2052
1699992000000|2023-11-14 20:00:00|15035.5|15034.8|15024.7|15023.7|15036.6|15035.6|15016|15015|2682
1699995600000|2023-11-14 21:00:00|15025|15024|15040.5|15034.5|15041.6|15039.2|15025|15024|1940
1699999200000|2023-11-14 22:00:00|15040.3|15034.3|15049.9|15044.7|15051.2|15045|15029.7|15023|1569
1700002800000|2023-11-14 23:00:00|15049.1|15044.6|15049.2|15048.2|15050.5|15049.5|15034.1|15032.5|2040
1700006400000|2023-11-15 00:00:00|15049.1|15048.1|15062.5|15061.5|15079.7|15079|15044.9|15043.9|3290
1700010000000|2023-11-15 01:00:00|15062.4|15061.4|15057.8|15056.8|15065|15064.2|15047.6|15046.6|3111
1700013600000|2023-11-15 02:00:00|15057.9|15056.9|15066.3|15065.3|15069.7|15068.7|15053.6|15052.9|2188
1700017200000|2023-11-15 03:00:00|15066.2|15065.5|15058.5|15057.5|15067|15066|15053.1|15052.4|1907
1700020800000|2023-11-15 04:00:00|15058.4|15057.4|15056.9|15056.2|15059.7|15058.6|15051.9|15050.3|1487
1700024400000|2023-11-15 05:00:00|15057|15056.3|15066.5|15065.8|15070.1|15069.4|15057|15056.3|1703
1700028000000|2023-11-15 06:00:00|15066.6|15065.9|15064.7|15063.7|15071.9|15071|15059|15058.3|1988
1700031600000|2023-11-15 07:00:00|15064|15063|15069.5|15068.8|15076.2|15075.2|15057.6|15056.6|4285
1700035200000|2023-11-15 08:00:00|15069.1|15068.4|15049.2|15048.5|15071|15070|15046.6|15045.9|4861
1700038800000|2023-11-15 09:00:00|15049.3|15048.6|15040.5|15039.5|15054.4|15053.4|15033.6|15032.6|4909
1700042400000|2023-11-15 10:00:00|15040.3|15039.6|15046.1|15045.4|15049.3|15048.4|15036.5|15035.8|3068
1700046000000|2023-11-15 11:00:00|15046|15045.1|15028.1|15027.1|15046.1|15045.1|15025.8|15024.8|2858
1700049600000|2023-11-15 12:00:00|15027.6|15026.9|15039.6|15038.9|15048.5|15047.8|15027.1|15026.2|3110
1700053200000|2023-11-15 13:00:00|15039.7|15039|15077.9|15077.2|15088.7|15087.7|15006.7|15002.7|9999
1700056800000|2023-11-15 14:00:00|15078.6|15077.9|15115.8|15114.8|15124.8|15124.1|15075.5|15074.5|9369
1700060400000|2023-11-15 15:00:00|15115.7|15114.7|15090.9|15090.2|15123|15122.1|15089.5|15088.8|6591
1700064000000|2023-11-15 16:00:00|15091.1|15090.1|15108|15107.3|15109.8|15108.8|15086.6|15085.6|4608
1700067600000|2023-11-15 17:00:00|15107.9|15107.2|15116.4|15115.7|15118.5|15117.5|15106.6|15105.7|2605
1700071200000|2023-11-15 18:00:00|15116.3|15115.6|15138.5|15137.5|15139.9|15139.2|15115.1|15114.4|2557
1700074800000|2023-11-15 19:00:00|15138.6|15137.6|15138.5|15137.8|15140.8|15140.1|15133.7|15132.7|1737
1700078400000|2023-11-15 20:00:00|15138.4|15137.7|15141.9|15140.9|15141.9|15141.1|15133.2|15132.2|1848
1700082000000|2023-11-15 21:00:00|15141.5|15140.8|15140.8|15134.1|15142.8|15141.9|15136.5|15134.1|1482
1700085600000|2023-11-15 22:00:00|15141|15134.3|15130.3|15124|15141.2|15134.5|15123|15116.3|613
1700089200000|2023-11-15 23:00:00|15130.5|15124.2|15121.5|15120.5|15131.9|15130.4|15121.3|15120.3|1197
1700092800000|2023-11-16 00:00:00|15122|15121|15124.3|15123.3|15128.6|15127.6|15121.3|15120.3|2529
1700096400000|2023-11-16 01:00:00|15124.4|15123.4|15120.7|15119.7|15126.2|15125.2|15112.4|15111.4|3205
1700100000000|2023-11-16 02:00:00|15120.6|15119.6|15129.4|15128.4|15132.9|15131.8|15117.3|15116.3|3392
1700103600000|2023-11-16 03:00:00|15129.5|15128.5|15125.9|15125.2|15131.2|15130.2|15123.7|15122.8|1708
1700107200000|2023-11-16 04:00:00|15126|15125.3|15125.9|15125.2|15133.2|15132.2|15125.1|15124.4|1181
1700110800000|2023-11-16 05:00:00|15126|15125.3|15131.1|15130.1|15136|15135.3|15125.9|15125.2|1417
1700114400000|2023-11-16 06:00:00|15131.2|15130.2|15134.6|15133.6|15137.2|15136.5|15130.9|15129.9|1795
1700118000000|2023-11-16 07:00:00|15134.7|15133.7|15138|15137|15143.3|15142.3|15133.4|15132.4|2697
1700121600000|2023-11-16 08:00:00|15138.2|15137.2|15131.8|15131.1|15143.5|15142.8|15129.2|15128.4|3754
1700125200000|2023-11-16 09:00:00|15131.7|15131|15128.4|15127.4|15133.4|15132.7|15114.5|15113.8|3533
1700128800000|2023-11-16 10:00:00|15128.3|15127.3|15121.2|15120.5|15131.9|15131.2|15120|15119|2536
1700132400000|2023-11-16 11:00:00|15121.3|15120.6|15122.9|15121.9|15124|15123.3|15116.4|15115.4|2107
1700136000000|2023-11-16 12:00:00|15122.8|15122.2|15127|15126|15130.3|15129.6|15122.6|15121.6|2610
1700139600000|2023-11-16 13:00:00|15127.1|15126.1|15065.6|15064.6|15127.8|15126.8|15065.6|15064.6|8618
1700143200000|2023-11-16 14:00:00|15065.5|15064.5|15062.6|15060.6|15092.5|15091.5|15061|15059.6|8550
1700146800000|2023-11-16 15:00:00|15062.5|15060.7|15041.5|15040.5|15062.9|15061.1|15029|15028.3|8307
1700150400000|2023-11-16 16:00:00|15041.6|15040.6|15059.7|15059|15061.8|15061.1|15030.6|15029.6|5389
1700154000000|2023-11-16 17:00:00|15059.8|15059.1|15051.4|15050.7|15066.1|15065.2|15050.1|15049.2|2946
1700157600000|2023-11-16 18:00:00|15051.3|15050.6|15052.4|15051.4|15053.5|15052.5|15042.9|15042.2|2373
1700161200000|2023-11-16 19:00:00|15052.5|15051.5|15061.4|15060.4|15063.6|15062.9|15051.9|15051|1556
1700164800000|2023-11-16 20:00:00|15061.5|15060.5|15074.3|15073.3|15075|15074.1|15058.4|15057.7|1879
1700168400000|2023-11-16 21:00:00|15074.2|15073.2|15075.2|15069.7|15077.8|15076.9|15073.4|15069.7|1216
1700172000000|2023-11-16 22:00:00|15075.1|15069.5|15074.6|15068.2|15076.2|15069.5|15062.9|15056.2|867
1700175600000|2023-11-16 23:00:00|15074.2|15068.3|15071.2|15070.2|15076.7|15073.6|15067.4|15066|954
1700179200000|2023-11-17 00:00:00|15071.1|15070.1|15057.7|15056.7|15078.2|15077.2|15056.1|15055.2|2565
1700182800000|2023-11-17 01:00:00|15057.6|15056.6|15063.1|15062.1|15069.1|15068.4|15050.6|15049.7|3092
1700186400000|2023-11-17 02:00:00|15063.2|15062.2|15046.8|15046.1|15063.6|15062.6|15042.7|15041.7|2292
1700190000000|2023-11-17 03:00:00|15046.9|15046.2|15055.9|15055.2|15060.2|15059.5|15044.8|15043.8|1622
1700193600000|2023-11-17 04:00:00|15055.8|15055.1|15058.2|15057.2|15059.5|15058.5|15050.9|15050.1|1284
1700197200000|2023-11-17 05:00:00|15058|15057|15064|15063.3|15066.9|15065.9|15056.3|15055.3|2053
1700200800000|2023-11-17 06:00:00|15064.1|15063.4|15065.2|15064.5|15066|15065.3|15057|15056|1626
1700204400000|2023-11-17 07:00:00|15065.3|15064.6|15044.9|15043.9|15070.2|15069.2|15044.1|15043.1|3569
1700208000000|2023-11-17 08:00:00|15044.8|15043.8|14979.3|14978.3|15045.9|15045|14975.6|14974.6|7930
1700211600000|2023-11-17 09:00:00|14979.2|14978.2|14962.1|14961.4|14984.6|14983.6|14951.9|14950.9|7670
1700215200000|2023-11-17 10:00:00|14962|14961.3|14927.7|14926.7|14965.2|14964.2|14924.9|14923.9|6144
1700218800000|2023-11-17 11:00:00|14927.8|14926.8|14951.4|14950.4|14961|14960|14923.3|14922.3|5203
1700222400000|2023-11-17 12:00:00|14951.3|14950.3|14937.8|14936.8|14956.9|14955.9|14920.5|14919.5|4874
1700226000000|2023-11-17 13:00:00|14937.9|14936.9|14964.1|14963.1|14974.2|14973.2|14920.1|14919.1|9431
1700229600000|2023-11-17 14:00:00|14964.2|14963.2|14960.9|14960.2|14980.1|14979.1|14948.7|14947.7|8523
1700233200000|2023-11-17 15:00:00|14960.8|14960.1|14956.4|14955.4|14969.9|14968.9|14956.3|14955.4|6086
1700236800000|2023-11-17 16:00:00|14957.1|14956.1|14982.6|14981.9|14988.2|14987.2|14953.4|14952.4|5333
1700240400000|2023-11-17 17:00:00|14982.5|14981.8|14970.6|14969.6|14982.9|14982.2|14970.3|14969.3|2629
1700244000000|2023-11-17 18:00:00|14970.7|14969.7|14961.3|14960.6|14975.5|14974.5|14960.3|14959.3|2223
1700247600000|2023-11-17 19:00:00|14961.2|14960.5|14965.3|14964.3|14970.5|14969.5|14959|14958|1869
1700251200000|2023-11-17 20:00:00|14965.4|14964.4|14969.5|14968.5|14970|14969.1|14964.6|14963.6|1783
1700254800000|2023-11-17 21:00:00|14969.6|14968.6|14962|14955.3|14972.2|14971.2|14961.8|14955.1|1810
1700427600000|2023-11-19 21:00:00|14972.9|14961.2|14978|14966.3|14978.4|14966.7|14972.2|14960.5|22
1700431200000|2023-11-19 22:00:00|14974.7|14963|14969|14962.3|14976.2|14969.5|14959.2|14947.5|2100
1700434800000|2023-11-19 23:00:00|14969.1|14962.4|14997.1|14995.4|14997.2|14995.5|14967.6|14960.9|2847
1700438400000|2023-11-20 00:00:00|14996.8|14995.1|14982.2|14980.5|14999.8|14998.1|14978.5|14976.8|4004
1700442000000|2023-11-20 01:00:00|14982.1|14980.4|14952.5|14950.8|14982.1|14980.4|14938.9|14937.2|5466
1700445600000|2023-11-20 02:00:00|14952.4|14950.7|14902.7|14901|14957.9|14956.2|14890.4|14888.7|6256
1700449200000|2023-11-20 03:00:00|14902.6|14900.9|14891.7|14890|14915.9|14914.2|14886.4|14884.7|5429
1700452800000|2023-11-20 04:00:00|14891.8|14890.1|14896.9|14895.2|14899|14897.3|14869.9|14868.2|4851
1700456400000|2023-11-20 05:00:00|14896.6|14894.9|14909.3|14907.6|14913.7|14912|14894.9|14893.2|3453
1700460000000|2023-11-20 06:00:00|14909.1|14907.7|14915.6|14913.9|14921.3|14919.6|14903.9|14902.5|3201
1700463600000|2023-11-20 07:00:00|14915.2|14913.5|14891.6|14890.6|14921.8|14920.1|14882.4|14881.4|5246
1700467200000|2023-11-20 08:00:00|14891.5|14890.5|14869.4|14868.4|14897.8|14896.8|14865.6|14864.6|6483
1700470800000|2023-11-20 09:00:00|14869.5|14868.5|14821.1|14820.1|14873.3|14872.3|14820.3|14819.3|6921
1700474400000|2023-11-20 10:00:00|14821|14820|14833.2|14832.2|14845.8|14844.8|14820.5|14819.5|3899
1700478000000|2023-11-20 11:00:00|14833.4|14832.7|14821.4|14820.4|14834.5|14833.6|14810.8|14809.8|4004
1700481600000|2023-11-20 12:00:00|14821.3|14820.3|14831.6|14830.9|14845.8|14844.8|14819.6|14818.6|4219
1700485200000|2023-11-20 13:00:00|14831.5|14830.8|14851.7|14850.7|14856.2|14855.2|14827.3|14826.6|5705
1700488800000|2023-11-20 14:00:00|14851.8|14850.8|14842.4|14841.7|14869.7|14868.7|14838.4|14837.4|5896
1700492400000|2023-11-20 15:00:00|14842.7|14842|14837.7|14837|14855.2|14854.2|14826.2|14825.3|4514
1700496000000|2023-11-20 16:00:00|14837.6|14836.9|14826.9|14826.2|14843.1|14842.1|14826.2|14825.4|3903
1700499600000|2023-11-20 17:00:00|14827|14826.3|14836.1|14835.1|14839.3|14838.3|14819.1|14818.4|2835
1700503200000|2023-11-20 18:00:00|14836.2|14835.2|14838.2|14837.5|14838.7|14837.8|14814.4|14813.4|4169
1700506800000|2023-11-20 19:00:00|14837.9|14837.2|14832.3|14831.3|14839.3|14838.5|14831.3|14830.3|2127
1700510400000|2023-11-20 20:00:00|14832.1|14831.4|14833.9|14832.9|14836.5|14835.5|14830|14829|1808
1700514000000|2023-11-20 21:00:00|14834|14833|14841|14834.3|14845.7|14844.7|14834|14833|1864
1700517600000|2023-11-20 22:00:00|14840|14833.3|14837.9|14831.2|14840.6|14833.9|14833.8|14827.1|1185
1700521200000|2023-11-20 23:00:00|14837.5|14830.8|14839.1|14838.1|14839.1|14838.1|14822.9|14821.6|1162
1700524800000|2023-11-21 00:00:00|14839|14838|14807.4|14806.4|14842.4|14841.4|14805.6|14804.6|4062
1700528400000|2023-11-21 01:00:00|14807.7|14806.7|14802.7|14801.7|14823.9|14823.2|14787.4|14786.1|7040
1700532000000|2023-11-21 02:00:00|14801.6|14800.6|14773.2|14772.2|14809.9|14808.9|14764.8|14763.8|5538
1700535600000|2023-11-21 03:00:00|14773.3|14772.3|14738.7|14737.7|14781.1|14780.1|14735.3|14734.3|4660
1700539200000|2023-11-21 04:00:00|14738.6|14737.6|14744.3|14743.3|14750|14749|14725.2|14723.7|3767
1700542800000|2023-11-21 05:00:00|14744.4|14743.4|14778.9|14777.9|14783.3|14782.3|14738.3|14737.3|4778
1700546400000|2023-11-21 06:00:00|14778.7|14777.7|14768.2|14767.2|14784|14783|14761.3|14760.3|3105
1700550000000|2023-11-21 07:00:00|14768.3|14767.3|14752.3|14751.3|14769.8|14768.8|14732.7|14731.7|5949
1700553600000|2023-11-21 08:00:00|14752.2|14751.2|14745.5|14744.5|14757.7|14756.7|14715.7|14714.7|7336
1700557200000|2023-11-21 09:00:00|14745.6|14744.6|14778.1|14777.1|14779.8|14778.8|14742.3|14741.3|4852
1700560800000|2023-11-21 10:00:00|14778.2|14777.2|14758.2|14757.5|14780.6|14779.9|14750.5|14749.8|3401
1700564400000|2023-11-21 11:00:00|14758.6|14757.9|14772.3|14771.6|14775.2|14774.3|14755.7|14755|2771
1700568000000|2023-11-21 12:00:00|14772.4|14771.7|14758.7|14757.7|14772.7|14772|14755|14754|3656
1700571600000|2023-11-21 13:00:00|14758.6|14757.6|14762.6|14761.9|14775.1|14774.1|14735.6|14734.9|6698
1700575200000|2023-11-21 14:00:00|14762.5|14761.6|14755.9|14752.2|14768.5|14767.5|14746|14745.3|6634
1700578800000|2023-11-21 15:00:00|14755.7|14752.1|14779.8|14779.1|14781.5|14780.8|14744.2|14743.2|6259
1700582400000|2023-11-21 16:00:00|14779.9|14779.2|14788.6|14787.9|14794.5|14793.5|14774|14773.1|4642
1700586000000|2023-11-21 17:00:00|14788.7|14787.7|14796.8|14795.8|14799.4|14798.7|14787.7|14786.7|3111
1700589600000|2023-11-21 18:00:00|14796.9|14796.2|14837.9|14831.9|14840.1|14839.1|14796.4|14795.4|3803
1700593200000|2023-11-21 19:00:00|14838|14832.1|14832.3|14831.3|14860.3|14859.3|14824.2|14823.2|4553
1700596800000|2023-11-21 20:00:00|14832.2|14831.2|14839.8|14838.8|14843.8|14842.8|14828|14827|2419
1700600400000|2023-11-21 21:00:00|14839.4|14838.4|14842|14836.8|14842.6|14841.5|14834.4|14833.4|1281
1700604000000|2023-11-21 22:00:00|14841.1|14835.1|14827.9|14822.4|14842.8|14836.1|14827.9|14822.3|382
1700607600000|2023-11-21 23:00:00|14828|14822.5|14815.5|14814.5|14830.2|14826.2|14802.3|14801.3|2471
1700611200000|2023-11-22 00:00:00|14814.5|14813.5|14824.1|14823.1|14830.7|14829.7|14808.6|14807.6|4381
1700614800000|2023-11-22 01:00:00|14824.4|14823.4|14830.6|14829.6|14836.3|14835.3|14804.2|14802.4|5201
1700618400000|2023-11-22 02:00:00|14830.7|14829.7|14824.3|14823.3|14833.9|14832.9|14814.1|14813.1|3111
1700622000000|2023-11-22 03:00:00|14824.4|14823.4|14822|14821|14828.7|14827.7|14810.3|14809.3|2257
1700625600000|2023-11-22 04:00:00|14822.1|14821.1|14838.3|14837.3|14839.7|14838.7|14821|14820|1800
1700629200000|2023-11-22 05:00:00|14838.4|14837.4|14875.9|14874.9|14881.1|14880.1|14837.6|14836.6|3860
1700632800000|2023-11-22 06:00:00|14876|14875|14893.9|14892.9|14906.3|14905.3|14874|14873|4630
1700636400000|2023-11-22 07:00:00|14893.8|14892.8|14896.6|14895.9|14898.2|14897.2|14882.2|14881.2|4588
1700640000000|2023-11-22 08:00:00|14896.8|14896.1|14932.3|14931.6|14935.7|14935|14885.1|14884.4|5612
1700643600000|2023-11-22 09:00:00|14932.7|14932|14911.1|14910.4|14933.1|14932.1|14895.7|14894.7|4962
1700647200000|2023-11-22 10:00:00|14911.2|14910.5|14890.5|14889.8|14916.2|14915.5|14889.9|14888.9|3831
1700650800000|2023-11-22 11:00:00|14890.6|14889.9|14877.4|14876.4|14892.1|14891.1|14870.8|14869.8|4175
1700654400000|2023-11-22 12:00:00|14877.5|14876.5|14874.1|14873.4|14885.1|14884.1|14859.6|14858.6|4964
1700658000000|2023-11-22 13:00:00|14874.3|14873.6|14924.1|14923.1|14924.2|14923.4|14861.2|14860.2|8185
1700661600000|2023-11-22 14:00:00|14924|14923|14938.5|14933.3|14947.8|14946.8|14920.4|14919.4|7586
1700665200000|2023-11-22 15:00:00|14938.9|14933.2|14968.7|14968|14975.5|14974.5|14937.7|14932.2|8276
1700668800000|2023-11-22 16:00:00|14968.6|14967.9|14968.4|14967.7|14975.3|14974.5|14955.1|14954.1|3941
1700672400000|2023-11-22 17:00:00|14968.5|14967.5|14961.9|14961.2|14971.2|14970.2|14955.2|14954.2|2713
1700676000000|2023-11-22 18:00:00|14962.2|14961.5|14967.9|14966.9|14970.4|14969.7|14958.6|14957.6|1976
1700679600000|2023-11-22 19:00:00|14967.8|14966.8|14958.5|14957.8|14967.8|14966.8|14957.4|14956.4|1808
1700683200000|2023-11-22 20:00:00|14958.4|14957.7|14960.5|14959.8|14962.5|14961.5|14957.2|14956.2|1153
1700686800000|2023-11-22 21:00:00|14960.4|14959.7|14956.7|14950.7|14962.3|14961.3|14952.5|14950.4|1270
1700690400000|2023-11-22 22:00:00|14956.9|14950.9|14954.1|14949.3|14959|14952.5|14952.7|14946.8|912
1700694000000|2023-11-22 23:00:00|14954.6|14949.7|14946.9|14945.9|14955.3|14952.6|14946.5|14945.5|1020
1700697600000|2023-11-23 00:00:00|14946.8|14945.8|14926.8|14925.8|14946.9|14945.9|14923.8|14922.8|2075
1700701200000|2023-11-23 01:00:00|14926.7|14925.7|14918.6|14917.6|14932.6|14931.6|14917.1|14916.1|3106
1700704800000|2023-11-23 02:00:00|14918.3|14917.3|14913.2|14912.2|14918.7|14917.7|14904|14903|2950
1700708400000|2023-11-23 03:00:00|14913.3|14912.3|14913.2|14912.2|14926|14925|14909.7|14908.7|2047
1700712000000|2023-11-23 04:00:00|14912.5|14911.5|14917|14916|14919.9|14918.9|14910.9|14909.9|1311
1700715600000|2023-11-23 05:00:00|14917.1|14916.1|14899.7|14898.7|14920.7|14919.7|14895.8|14894.8|1940
1700719200000|2023-11-23 06:00:00|14899.6|14898.6|14905.8|14904.8|14907.2|14906.2|14889.4|14888.4|2712
1700722800000|2023-11-23 07:00:00|14906.3|14905.3|14915.1|14914.1|14919.4|14918.4|14900.1|14899.1|3138
1700726400000|2023-11-23 08:00:00|14915|14914|14912.9|14911.3|14924.9|14923.9|14905|14904|4517
1700730000000|2023-11-23 09:00:00|14912.8|14911.2|14924.3|14923.3|14934.8|14933.8|14912.2|14910.9|3941
1700733600000|2023-11-23 10:00:00|14924.4|14923.4|14923.6|14922.9|14934.1|14933.2|14917.2|14916.2|2058
1700737200000|2023-11-23 11:00:00|14923.7|14923|14924.9|14923.9|14927.1|14926.1|14917.4|14916.4|1877
1700740800000|2023-11-23 12:00:00|14925|14924|14944.6|14943.6|14947.4|14946.4|14924.3|14923.3|2309
1700744400000|2023-11-23 13:00:00|14944.5|14943.5|14948|14947|14958|14957|14944.1|14943.1|3082
1700748000000|2023-11-23 14:00:00|14948.1|14947.1|14958.3|14957.3|14960.4|14959.5|14945.7|14944.7|2931
1700751600000|2023-11-23 15:00:00|14958.4|14957.4|14950.3|14949.6|14969.9|14968.9|14949.1|14948.1|2852
1700755200000|2023-11-23 16:00:00|14950|14949.3|14959.1|14958.1|14963.7|14962.7|14949.9|14948.9|1553
1700758800000|2023-11-23 17:00:00|14959|14958|14962.7|14961.7|14964.7|14963.7|14955.8|14954.8|988
1700762400000|2023-11-23 18:00:00|14962.6|14961.6|14959.4|14958.4|14962.6|14961.6|14959.2|14958.2|264
1700766000000|2023-11-23 19:00:00|14959.6|14958.6|14957.4|14956.4|14959.7|14958.7|14955.2|14954.2|530
1700769600000|2023-11-23 20:00:00|14957.5|14956.5|14957.7|14956.7|14961.1|14960.1|14953.5|14952.3|2615
1700773200000|2023-11-23 21:00:00|14958|14957|14960|14954|14960.1|14957|14954.2|14952.8|861
1700776800000|2023-11-23 22:00:00|14959.5|14953.5|14950.4|14945.7|14964.7|14958|14950.1|14945.3|833
1700780400000|2023-11-23 23:00:00|14950.5|14945.9|14964.7|14963.7|14964.8|14963.8|14950.5|14945.9|2080
1700784000000|2023-11-24 00:00:00|14964.6|14963.6|14949.6|14948.6|14971.9|14970.9|14941.1|14940.1|3514
1700787600000|2023-11-24 01:00:00|14949.5|14948.5|14952.6|14951.6|14965.4|14964.4|14946.3|14945.3|3452
1700791200000|2023-11-24 02:00:00|14952.1|14951.1|14952.8|14951.8|14956.9|14956|14950.7|14949.7|1970
1700794800000|2023-11-24 03:00:00|14953|14952|14951|14950|14960|14959|14950.3|14949.3|1643
1700798400000|2023-11-24 04:00:00|14950.9|14949.9|14935.2|14934.2|14950.9|14949.9|14933.9|14933.2|1803
1700802000000|2023-11-24 05:00:00|14935.1|14934.1|14926.1|14925.1|14935.1|14934.1|14920.3|14919.3|2756
1700805600000|2023-11-24 06:00:00|14926.2|14925.2|14938.3|14937.3|14940.9|14939.9|14921.3|14920.3|2364
1700809200000|2023-11-24 07:00:00|14938.4|14937.4|14943.2|14942.2|14948.8|14948.1|14933.7|14932.7|2704
1700812800000|2023-11-24 08:00:00|14943.6|14942.6|14953.7|14952.7|14961|14960|14937.6|14936.6|3797
1700816400000|2023-11-24 09:00:00|14953.8|14952.8|14964|14963|14966.8|14965.8|14946.9|14945.9|3418
1700820000000|2023-11-24 10:00:00|14964.1|14963.1|14956.2|14955.2|14965.2|14964.2|14953|14952.2|2233
1700823600000|2023-11-24 11:00:00|14956.1|14955.1|14957.5|14956.5|14960.6|14959.8|14955.1|14954.1|1879
1700827200000|2023-11-24 12:00:00|14957.4|14956.4|14957|14956|14958.7|14957.7|14945.1|14944.1|2464
1700830800000|2023-11-24 13:00:00|14957.1|14956.1|14959.6|14958.9|14967.8|14966.8|14955.8|14954.9|3801
1700834400000|2023-11-24 14:00:00|14959.5|14958.8|14952.1|14951.1|14963.2|14962.2|14944.6|14942|4877
1700838000000|2023-11-24 15:00:00|14952.2|14951.2|14950.6|14949.9|14956.6|14955.8|14946.5|14945.6|3747
1700841600000|2023-11-24 16:00:00|14950.7|14950|14957.7|14956.7|14960.9|14959.9|14949.8|14949.1|1948
1700845200000|2023-11-24 17:00:00|14957.6|14956.6|14953|14952|14963.4|14962.4|14951.7|14950.7|1441
1700848800000|2023-11-24 18:00:00|14953.1|14952.1|14946.6|14945|14953.9|14952.9|14945.7|14944|1447
1700852400000|2023-11-24 19:00:00|14946.5|14944.9|14950.4|14946.7|14950.8|14947.5|14945.9|14943.8|4125
1700856000000|2023-11-24 20:00:00|14950.3|14946.6|14948.2|14945.9|14951.3|14947.9|14946.3|14943|1657
1700859600000|2023-11-24 21:00:00|14948.3|14945.8|14948.2|14941.2|14953.5|14946.5|14945|14938|1721
1701032400000|2023-11-26 21:00:00|14948.3|14942.1|14948.6|14939.6|14950.1|14942.1|14946.9|14939.6|38
1701036000000|2023-11-26 22:00:00|14949|14939.4|14954.6|14949.2|14956.4|14951.4|14947.1|14939.4|655
1701039600000|2023-11-26 23:00:00|14954.7|14949.1|14958.5|14957.5|14959.5|14958.5|14951.7|14948.6|2099
1701043200000|2023-11-27 00:00:00|14958.2|14957.2|14950.8|14949.8|14968|14967|14947.3|14946.3|3084
1701046800000|2023-11-27 01:00:00|14950.7|14949.7|14911.9|14910.9|14954.6|14953.6|14905.8|14904.8|6030
1701050400000|2023-11-27 02:00:00|14912|14911|14914.5|14913.8|14929.4|14928.4|14909.2|14908.2|3881
1701054000000|2023-11-27 03:00:00|14914.6|14913.9|14899.2|14898.2|14915.5|14914.5|14890.3|14889.3|3841
1701057600000|2023-11-27 04:00:00|14899.1|14898.1|14901.3|14900.3|14908.2|14907.2|14889.2|14888.5|2932
1701061200000|2023-11-27 05:00:00|14901.4|14900.4|14913.9|14912.9|14916.1|14915.1|14898.4|14897.4|3143
1701064800000|2023-11-27 06:00:00|14914|14913|14901.1|14900.1|14914.2|14913.2|14892.6|14891.9|2939
1701068400000|2023-11-27 07:00:00|14901|14900|14902.9|14901.9|14904.2|14903.2|14878.1|14877.1|4859
1701072000000|2023-11-27 08:00:00|14903|14902|14909.4|14908.4|14913.5|14912.5|14897.4|14896.7|5146
1701075600000|2023-11-27 09:00:00|14909.3|14908.3|14929.8|14928.8|14933.2|14932.2|14905.4|14904.4|3797
1701079200000|2023-11-27 10:00:00|14930.2|14929.5|14899.6|14898.9|14933.3|14932.3|14899.3|14898.3|3955
1701082800000|2023-11-27 11:00:00|14899.5|14898.8|14903.5|14902.5|14908.6|14907.6|14894.7|14893.7|2640
1701086400000|2023-11-27 12:00:00|14903.3|14902.3|14884.4|14883.4|14905.1|14904.4|14878.5|14877.5|3797
1701090000000|2023-11-27 13:00:00|14884.2|14883.2|14882.1|14881.1|14889.3|14888.3|14865.7|14864.7|7145
1701093600000|2023-11-27 14:00:00|14882.2|14881.2|14889.4|14887.4|14894.4|14893.4|14866.5|14865.6|6174
1701097200000|2023-11-27 15:00:00|14889.3|14887.5|14892.3|14891.6|14898|14897|14874.3|14873.3|8353
1701100800000|2023-11-27 16:00:00|14892.4|14891.7|14889.3|14888.6|14908.7|14907.7|14887.3|14886.6|5818
1701104400000|2023-11-27 17:00:00|14889.5|14888.5|14896.3|14895.6|14898.6|14897.8|14887.1|14886.3|2728
1701108000000|2023-11-27 18:00:00|14896.4|14895.7|14879.7|14879|14897.9|14897.2|14878.2|14877.5|3425
1701111600000|2023-11-27 19:00:00|14879.8|14879.1|14861.1|14860.4|14880.8|14880.1|14854.9|14854.2|2576
1701115200000|2023-11-27 20:00:00|14861.2|14860.5|14863.5|14862.5|14866.2|14865.2|14856|14855.3|2078
1701118800000|2023-11-27 21:00:00|14863|14862|14870.9|14867.3|14870.9|14869.3|14862.8|14861.8|1257
1701122400000|2023-11-27 22:00:00|14871.7|14865.7|14865.9|14862.6|14871.7|14865.7|14862.7|14856.4|434
1701126000000|2023-11-27 23:00:00|14865.8|14862.7|14842.3|14841.3|14865.8|14862.8|14837|14835.8|2455
1701129600000|2023-11-28 00:00:00|14841.9|14840.9|14814.8|14813.8|14842.1|14841.1|14808.1|14807.1|5302
1701133200000|2023-11-28 01:00:00|14814.9|14813.9|14820.8|14819.8|14837|14836|14802.7|14801.7|5853
1701136800000|2023-11-28 02:00:00|14820.6|14819.6|14807.7|14806.7|14829.9|14829.2|14797.5|14796.5|3540
1701140400000|2023-11-28 03:00:00|14807.8|14806.8|14821.8|14820.8|14828.4|14827.4|14804.7|14803.9|3033
1701144000000|2023-11-28 04:00:00|14821.7|14820.7|14819.1|14818.1|14825|14824.3|14813.5|14812.5|2062
1701147600000|2023-11-28 05:00:00|14819.2|14818.2|14829.1|14828.1|14839.1|14838.1|14819|14818|2802
1701151200000|2023-11-28 06:00:00|14829.2|14828.2|14836.5|14835.5|14837.4|14836.4|14816.2|14815.2|2859
1701154800000|2023-11-28 07:00:00|14836.1|14835.4|14851.6|14850.6|14855.3|14854.3|14830.4|14829.4|5052
1701158400000|2023-11-28 08:00:00|14851.9|14850.9|14869.6|14868.6|14884|14883|14847.9|14846.9|6013
1701162000000|2023-11-28 09:00:00|14869.7|14868.7|14854.4|14853.7|14869.7|14868.7|14852.4|14851.4|4365
1701165600000|2023-11-28 10:00:00|14854.3|14853.6|14861.3|14860.6|14870.5|14869.8|14852.5|14851.7|3166
1701169200000|2023-11-28 11:00:00|14861.4|14860.7|14859.3|14858.6|14864.5|14863.8|14840.9|14839.9|2758
1701172800000|2023-11-28 12:00:00|14859.5|14858.5|14851.4|14850.7|14862.5|14861.8|14835.7|14835|4339
1701176400000|2023-11-28 13:00:00|14851.3|14850.6|14837|14836|14870.2|14869.2|14830|14829|7736
1701180000000|2023-11-28 14:00:00|14837.1|14836.1|14828.5|14826.3|14850.7|14849.7|14816.6|14815.7|9861
1701183600000|2023-11-28 15:00:00|14828.6|14826.4|14787.8|14787.1|14839.2|14838.2|14770.7|14770|12649
1701187200000|2023-11-28 16:00:00|14787.6|14786.9|14742.7|14741.7|14791.9|14791|14739.8|14738.8|9765
1701190800000|2023-11-28 17:00:00|14742.5|14741.5|14756.1|14755.1|14762.5|14761.5|14732.9|14731.9|5919
1701194400000|2023-11-28 18:00:00|14755.7|14754.7|14758.7|14757.7|14772.2|14771.2|14751.1|14750.1|4946
1701198000000|2023-11-28 19:00:00|14758.6|14757.6|14743|14742|14758.6|14757.6|14739.5|14738.6|3435
1701201600000|2023-11-28 20:00:00|14743.2|14742.2|14748.6|14747.6|14755.2|14754.2|14742.5|14741.5|2677
1701205200000|2023-11-28 21:00:00|14748.7|14747.7|14750.1|14746|14752.2|14751.2|14745.4|14744.4|1865
1701208800000|2023-11-28 22:00:00|14753.8|14747.8|14746.5|14741|14756.4|14749.7|14742.9|14736.8|794
1701212400000|2023-11-28 23:00:00|14746.7|14740.8|14707.1|14706.1|14746.7|14741|14702.3|14701.3|4119
1701216000000|2023-11-29 00:00:00|14707|14706|14680.6|14679.6|14725.3|14724.3|14678.6|14677.6|7406
1701219600000|2023-11-29 01:00:00|14680.5|14679.5|14690.7|14689.7|14696.5|14695.5|14667.7|14666.7|7924
1701223200000|2023-11-29 02:00:00|14690.8|14689.8|14704.1|14703.1|14709.3|14708.3|14680.6|14679.6|4819
1701226800000|2023-11-29 03:00:00|14703.9|14702.9|14729.6|14728.6|14732.8|14731.8|14700|14699|3613
1701230400000|2023-11-29 04:00:00|14729.7|14728.7|14709.9|14708.9|14730.9|14729.9|14707.8|14706.8|3418
1701234000000|2023-11-29 05:00:00|14710|14709|14715|14714|14719.2|14718.2|14695.3|14694.3|4770
1701237600000|2023-11-29 06:00:00|14715.1|14714.1|14717.7|14716.7|14727|14726|14702.7|14701.7|5659
1701241200000|2023-11-29 07:00:00|14717.2|14716.2|14735.5|14734.5|14737.4|14736.4|14711.3|14710.3|6286
1701244800000|2023-11-29 08:00:00|14735.4|14734.4|14727.9|14726.9|14748.5|14747.5|14724|14722.4|8055
1701248400000|2023-11-29 09:00:00|14727.8|14726.8|14757.4|14756.4|14766.2|14765.2|14718.4|14717.4|6659
1701252000000|2023-11-29 10:00:00|14757.5|14756.5|14778.2|14777.2|14782.5|14781.5|14745.7|14744.7|5659
1701255600000|2023-11-29 11:00:00|14778.4|14777.4|14762.6|14761.6|14778.9|14777.9|14761.8|14760.8|4147
1701259200000|2023-11-29 12:00:00|14762.8|14761.8|14762|14761|14776|14775|14754.9|14753.9|5484
1701262800000|2023-11-29 13:00:00|14761.9|14760.9|14773.4|14772.4|14780|14779|14730.9|14729.6|13217
1701266400000|2023-11-29 14:00:00|14773.2|14772.2|14741.1|14740.1|14791.3|14790.3|14737.7|14737|10972
1701270000000|2023-11-29 15:00:00|14740.9|14739.9|14739.7|14739|14771.9|14770.9|14712.4|14711.4|12584
1701273600000|2023-11-29 16:00:00|14739.6|14738.9|14739.4|14738.7|14748.2|14747.2|14727.1|14726.1|6705
1701277200000|2023-11-29 17:00:00|14739.2|14738.5|14726.9|14726.2|14746.9|14745.9|14726|14725.3|4176
1701280800000|2023-11-29 18:00:00|14726.8|14726.1|14718.7|14717.2|14733.9|14732.9|14713.5|14712.8|3527
1701284400000|2023-11-29 19:00:00|14718.5|14717.1|14724.8|14723.8|14731.9|14731.2|14708.2|14707.4|3617
1701288000000|2023-11-29 20:00:00|14724.9|14723.9|14730.7|14729.7|14737.3|14736.3|14724.2|14723.2|2609
1701291600000|2023-11-29 21:00:00|14730.5|14729.5|14727.2|14722.9|14732|14731|14719.7|14718.7|1922
1701295200000|2023-11-29 22:00:00|14727.1|14722.8|14709.6|14706.1|14728|14722.8|14707.7|14703.1|1166
1701298800000|2023-11-29 23:00:00|14709.4|14706|14706.5|14705.5|14712.2|14711.2|14685.4|14683.5|3256
1701302400000|2023-11-30 00:00:00|14706.6|14705.6|14698.2|14697.2|14719.7|14718.7|14688.6|14687.6|4700
1701306000000|2023-11-30 01:00:00|14698.3|14697.3|14704.3|14703.3|14717.7|14716.7|14698.2|14697.2|5088
1701309600000|2023-11-30 02:00:00|14704.2|14703.2|14701.7|14700.7|14718.3|14717.3|14693.7|14692.7|4145
1701313200000|2023-11-30 03:00:00|14702|14701|14709.9|14708.9|14713.3|14712.3|14700.2|14699.2|2434
1701316800000|2023-11-30 04:00:00|14710.3|14709.3|14705.1|14704.1|14715.7|14715|14701|14700|2422
1701320400000|2023-11-30 05:00:00|14705|14704|14703.8|14702.8|14712.2|14711.2|14695.7|14694.7|3136
1701324000000|2023-11-30 06:00:00|14703.7|14702.7|14696.7|14695.7|14710.5|14709.5|14687.1|14686.1|3245
1701327600000|2023-11-30 07:00:00|14696.6|14695.6|14706.6|14705.9|14727.3|14726.3|14692.6|14691.6|5621
1701331200000|2023-11-30 08:00:00|14706.5|14705.8|14717.4|14716.4|14721|14720|14696.2|14695.2|7107
1701334800000|2023-11-30 09:00:00|14717.6|14716.6|14742.2|14741.2|14746.8|14745.8|14706.3|14705.3|7295
1701338400000|2023-11-30 10:00:00|14742.4|14741.4|14757.6|14756.6|14764.3|14763.3|14741.7|14740.7|5679
1701342000000|2023-11-30 11:00:00|14757.7|14756.7|14771.5|14770.5|14775.2|14774.2|14755.8|14754.8|4706
1701345600000|2023-11-30 12:00:00|14771.4|14770.4|14757.9|14756.9|14778.5|14777.5|14750.2|14749.2|4633
1701349200000|2023-11-30 13:00:00|14757.7|14756.7|14789|14788|14790.2|14789.2|14723.6|14719.1|12204
1701352800000|2023-11-30 14:00:00|14789.1|14788.1|14837.1|14836.1|14852|14851|14788.8|14787.8|14490
1701356400000|2023-11-30 15:00:00|14837.2|14836.2|14784.2|14783.2|14843.6|14842.6|14781|14780|12733
1701360000000|2023-11-30 16:00:00|14784.3|14783.3|14787.6|14786.6|14796.2|14795.5|14772.7|14771.7|9084
1701363600000|2023-11-30 17:00:00|14787.7|14786.7|14821.4|14820.7|14822.3|14821.5|14781.1|14780.1|3663
1701367200000|2023-11-30 18:00:00|14821.3|14820.6|14822.6|14821.9|14827.4|14826.6|14804.8|14803.9|3225
1701370800000|2023-11-30 19:00:00|14822.5|14821.8|14821.9|14820.9|14825.7|14824.8|14812.5|14811.8|2996
1701374400000|2023-11-30 20:00:00|14822|14821|14824.1|14823.4|14830.9|14829.9|14819.8|14818.9|3258
1701378000000|2023-11-30 21:00:00|14824.2|14823.5|14823.4|14816.7|14825.2|14824.4|14817.7|14816.6|2306
1701381600000|2023-11-30 22:00:00|14822.3|14815.6|14818.9|14815.1|14824.6|14817.9|14818.6|14814.3|574
1701385200000|2023-11-30 23:00:00|14819|14815.2|14800.8|14799.8|14819.6|14815.3|14793.8|14792.8|2884
1701388800000|2023-12-01 00:00:00|14800.4|14799.4|14777.2|14776.2|14802.9|14801.9|14773.8|14772.8|5553
1701392400000|2023-12-01 01:00:00|14777.4|14776.4|14771.8|14770.8|14778.2|14777.2|14760.9|14759.9|6034
1701396000000|2023-12-01 02:00:00|14771.9|14770.9|14799.4|14798.7|14800.1|14799.1|14767.2|14766.2|3808
1701399600000|2023-12-01 03:00:00|14799.5|14798.8|14812.9|14811.9|14819.2|14818.2|14797|14796|4017
1701403200000|2023-12-01 04:00:00|14813|14812|14808.6|14807.6|14816.4|14815.4|14800.4|14799.4|2313
1701406800000|2023-12-01 05:00:00|14808.7|14807.7|14806.8|14805.8|14815.8|14814.8|14802.6|14801.6|3465
1701410400000|2023-12-01 06:00:00|14806.7|14805.7|14820.2|14819.5|14826.1|14825.1|14802.1|14801.1|3347
1701414000000|2023-12-01 07:00:00|14820.4|14819.4|14830.8|14829.8|14832.3|14831.3|14807.3|14806.3|4381
1701417600000|2023-12-01 08:00:00|14830.4|14829.4|14787|14786|14830.4|14829.4|14780.7|14779.7|7533
1701421200000|2023-12-01 09:00:00|14787.2|14786.2|14786.2|14785.5|14791.6|14790.6|14769.4|14768.4|6104
1701424800000|2023-12-01 10:00:00|14786.3|14785.6|14798.6|14797.6|14806.2|14805.2|14780.4|14779.7|3898
1701428400000|2023-12-01 11:00:00|14798.7|14797.7|14813.8|14812.8|14818.6|14817.6|14793.3|14792.3|3660
1701432000000|2023-12-01 12:00:00|14813.7|14812.7|14828|14827|14835.2|14834.2|14802|14801|4746
1701435600000|2023-12-01 13:00:00|14828.5|14827.5|14819.2|14818.5|14831|14830|14796.4|14795.4|7908
1701439200000|2023-12-01 14:00:00|14819.4|14818.4|14812.1|14806.1|14825.9|14825.1|14803.5|14802.8|6921
1701442800000|2023-12-01 15:00:00|14810|14804|14759.8|14758.8|14810|14804|14734.4|14733.4|15388
1701446400000|2023-12-01 16:00:00|14760|14758.2|14700.9|14699.9|14786|14783.7|14685.8|14684.8|15322
1701450000000|2023-12-01 17:00:00|14700.8|14699.8|14685.8|14684.8|14711.4|14710.4|14683.5|14682.5|6989
1701453600000|2023-12-01 18:00:00|14685.9|14684.9|14676.5|14675.5|14689.4|14688.4|14666.5|14665.5|5705
1701457200000|2023-12-01 19:00:00|14676.7|14675.7|14685.5|14684.5|14693.4|14692.4|14672.8|14671.8|3282
1701460800000|2023-12-01 20:00:00|14685.6|14684.6|14687.9|14686.9|14690.7|14689.7|14679.6|14678.6|2632
1701464400000|2023-12-01 21:00:00|14688.2|14687.2|14684.4|14677.7|14688.8|14687.2|14679.7|14676.7|1943
1701637200000|2023-12-03 21:00:00|14681.7|14669.7|14676.9|14665.9|14685.9|14673.9|14675.8|14665.3|66
1701640800000|2023-12-03 22:00:00|14677.8|14665.1|14670.2|14665.5|14686.2|14675.2|14670.1|14664.6|669
1701644400000|2023-12-03 23:00:00|14670.3|14665.6|14636.9|14635.9|14674.7|14669.4|14623.7|14622.5|10070
1701648000000|2023-12-04 00:00:00|14637.4|14635.7|14650.8|14649.8|14657|14656|14623.1|14622.1|9190
1701651600000|2023-12-04 01:00:00|14650.9|14649.9|14664.9|14663.9|14675.6|14674.6|14646.5|14645.5|6249
1701655200000|2023-12-04 02:00:00|14665|14664|14658.6|14657.6|14666.1|14665.1|14647.7|14646.7|4039
1701658800000|2023-12-04 03:00:00|14659|14658|14673.9|14673.2|14674|14673.3|14651.1|14650.1|3269
1701662400000|2023-12-04 04:00:00|14674.3|14673.6|14680.2|14679.2|14683.5|14682.5|14671.5|14670.5|2519
1701666000000|2023-12-04 05:00:00|14680.4|14679.4|14681.6|14680.9|14689.7|14689|14674|14673|2436
1701669600000|2023-12-04 06:00:00|14681.5|14680.8|14675.9|14674.9|14682|14681.3|14658.5|14657.8|3221
1701673200000|2023-12-04 07:00:00|14675.7|14674.7|14697.1|14696.1|14698.4|14697.6|14660.9|14659.9|5812
1701676800000|2023-12-04 08:00:00|14696.4|14695.4|14680.2|14679.2|14711.8|14710.8|14677.7|14676.7|6843
1701680400000|2023-12-04 09:00:00|14680.3|14679.3|14662.4|14661.4|14680.3|14679.3|14657.6|14656.9|4478
1701684000000|2023-12-04 10:00:00|14662.3|14661.3|14656.9|14655.9|14677.1|14676.4|14646.4|14645.7|4108
1701687600000|2023-12-04 11:00:00|14657|14656|14654.6|14653.6|14668.3|14667.3|14649.1|14648.2|3953
1701691200000|2023-12-04 12:00:00|14655.1|14653.9|14661.5|14660.8|14668.4|14667.4|14648.7|14648|4092
1701694800000|2023-12-04 13:00:00|14661.4|14660.7|14666.3|14665.3|14676.9|14675.9|14654.9|14653.9|7474
1701698400000|2023-12-04 14:00:00|14666.2|14665.2|14677.5|14675.5|14708.1|14707.1|14665|14664|9998
1701702000000|2023-12-04 15:00:00|14675.7|14673.8|14710.9|14710.2|14716.9|14715.9|14647.4|14646.7|11796
1701705600000|2023-12-04 16:00:00|14711|14710.3|14715.5|14714.5|14725.2|14724.5|14695.7|14694.7|6965
1701709200000|2023-12-04 17:00:00|14715.6|14714.6|14725.6|14724.9|14726.2|14725.5|14709.2|14708.2|3827
1701712800000|2023-12-04 18:00:00|14725.7|14725|14739.7|14738.7|14745.6|14744.6|14723.3|14722.6|2845
1701716400000|2023-12-04 19:00:00|14739|14738|14729.7|14729|14743.9|14742.9|14729.5|14728.8|2367
1701720000000|2023-12-04 20:00:00|14729.8|14729.1|14729.6|14728.6|14735.9|14734.9|14724.6|14723.6|2294
1701723600000|2023-12-04 21:00:00|14729.2|14728.2|14723.3|14719.1|14729.8|14729.1|14718.1|14717.3|1151
1701727200000|2023-12-04 22:00:00|14723.4|14716.7|14714.8|14709.4|14723.5|14716.8|14712.6|14708.5|537
1701730800000|2023-12-04 23:00:00|14714.6|14709.3|14731.1|14730.1|14735.3|14734.3|14711.1|14708.9|2781
1701734400000|2023-12-05 00:00:00|14731|14730|14702.9|14701.9|14738.7|14737.7|14697.6|14696.6|5440
1701738000000|2023-12-05 01:00:00|14703|14702|14716.8|14715.8|14728|14727|14698.2|14697.2|4061
1701741600000|2023-12-05 02:00:00|14716.5|14715.5|14727.2|14726.2|14727.6|14726.6|14709.3|14708.3|1921
1701745200000|2023-12-05 03:00:00|14727|14726|14717.3|14716.3|14728|14727.3|14712.2|14711.2|2951
1701748800000|2023-12-05 04:00:00|14717.4|14716.4|14715.8|14715.1|14719.1|14718.1|14704.4|14703.6|1822
1701752400000|2023-12-05 05:00:00|14715.9|14715.2|14703.2|14702.5|14716.4|14715.5|14702.2|14701.5|1975
1701756000000|2023-12-05 06:00:00|14703.1|14702.4|14692.4|14691.4|14704.9|14703.9|14675.4|14674.4|3469
1701759600000|2023-12-05 07:00:00|14691.7|14691|14684.2|14683.5|14698.1|14697.4|14676.8|14675.9|5344
1701763200000|2023-12-05 08:00:00|14684.1|14683.4|14702.7|14701.7|14706.8|14705.8|14668.2|14667.2|7186
1701766800000|2023-12-05 09:00:00|14702.8|14701.8|14706.6|14705.9|14715.1|14714.4|14701.2|14700.2|4523
1701770400000|2023-12-05 10:00:00|14706.7|14705.7|14706.5|14705.5|14719|14718|14700.9|14699.9|3801
1701774000000|2023-12-05 11:00:00|14706.7|14705.7|14703|14702|14712.6|14711.6|14693.3|14692.3|3361
1701777600000|2023-12-05 12:00:00|14703.1|14702.1|14707.8|14706.8|14720.2|14719.2|14703|14702|3930
1701781200000|2023-12-05 13:00:00|14708.2|14707.2|14680.2|14679.2|14711|14710|14678.1|14677.1|7282
1701784800000|2023-12-05 14:00:00|14680.3|14679.3|14723.5|14717.5|14724.8|14723.4|14679.4|14678.4|8547
1701788400000|2023-12-05 15:00:00|14724.1|14718.1|14710.9|14710.2|14728.1|14727.1|14656.7|14655.3|16959
1701792000000|2023-12-05 16:00:00|14710.8|14710.1|14728.1|14727.1|14734.5|14733.5|14698.8|14697.8|7461
1701795600000|2023-12-05 17:00:00|14727.7|14726.7|14713.3|14712.6|14729.2|14728.2|14708.5|14707.5|4336
1701799200000|2023-12-05 18:00:00|14713.1|14712.4|14730|14729.3|14740|14739|14711.9|14711.2|2830
1701802800000|2023-12-05 19:00:00|14730.1|14729.4|14726|14725.3|14735.5|14734.5|14724.3|14723.6|2374
1701806400000|2023-12-05 20:00:00|14726.1|14725.4|14720.7|14720|14728.3|14727.6|14718.6|14717.6|2576
1701810000000|2023-12-05 21:00:00|14720.8|14719.8|14717.4|14713.6|14722.7|14722|14715|14713.1|1179
1701813600000|2023-12-05 22:00:00|14720.2|14713.5|14714.5|14707.8|14722.9|14716.2|14707.9|14701.2|435
1701817200000|2023-12-05 23:00:00|14714.7|14708|14719.1|14718.1|14719.9|14718.9|14713.1|14707.1|1131
1701820800000|2023-12-06 00:00:00|14718.4|14717.4|14723|14722.3|14729.9|14728.9|14711.8|14710.8|3281
1701824400000|2023-12-06 01:00:00|14722.9|14722.2|14727|14726.3|14730.6|14729.9|14709.4|14708.4|3439
1701828000000|2023-12-06 02:00:00|14727.1|14726.4|14734.8|14734.1|14740.6|14739.6|14719.6|14718.6|2471
1701831600000|2023-12-06 03:00:00|14734.9|14734.2|14728.1|14727.1|14737.9|14737.2|14723.2|14722.2|1811
1701835200000|2023-12-06 04:00:00|14728.3|14727.3|14728.2|14727.5|14732.7|14731.8|14726.6|14725.9|1471
1701838800000|2023-12-06 05:00:00|14728.1|14727.4|14718.3|14717.3|14729.6|14728.9|14714.6|14713.6|1950
1701842400000|2023-12-06 06:00:00|14718.2|14717.2|14718.2|14717.5|14726.7|14726|14714.9|14714.1|2288
1701846000000|2023-12-06 07:00:00|14718.3|14717.6|14697.5|14696.5|14718.5|14717.6|14693.6|14692.9|4583
1701849600000|2023-12-06 08:00:00|14697.6|14696.8|14721.9|14720.9|14723|14722|14690.1|14689.1|6133
1701853200000|2023-12-06 09:00:00|14721.8|14720.8|14732.5|14731.5|14737.7|14736.9|14709.4|14708.4|4589
1701856800000|2023-12-06 10:00:00|14732.6|14731.6|14736.2|14735.5|14743|14742|14730.8|14730.1|3747
1701860400000|2023-12-06 11:00:00|14736.5|14735.4|14740.3|14739.3|14750.3|14749.6|14736.2|14735.2|2475
1701864000000|2023-12-06 12:00:00|14740.5|14739.5|14728.7|14727.7|14743.3|14742.3|14724.7|14724|3251
1701867600000|2023-12-06 13:00:00|14728.5|14727.5|14708.7|14707.7|14728.7|14727.9|14702|14698.6|10330
1701871200000|2023-12-06 14:00:00|14708.8|14707.8|14719.9|14718.9|14734.1|14733.2|14708.4|14707.4|7651
1701874800000|2023-12-06 15:00:00|14719.8|14718.8|14722.5|14721.8|14737.3|14736.6|14708.2|14707.2|7732
1701878400000|2023-12-06 16:00:00|14722.4|14721.7|14716.6|14715.9|14730.2|14729.2|14712.3|14711.4|4740
1701882000000|2023-12-06 17:00:00|14716.4|14715.7|14722.2|14721.5|14722.5|14721.8|14710.4|14709.6|2961
1701885600000|2023-12-06 18:00:00|14722.4|14721.7|14726.6|14725.9|14729.7|14729|14720.7|14719.9|1887
1701889200000|2023-12-06 19:00:00|14726.7|14726|14735.1|14734.1|14738.4|14737.7|14724|14723.3|1660
1701892800000|2023-12-06 20:00:00|14735|14734.3|14737.5|14736.8|14741.9|14741.2|14734.9|14734.2|1531
1701896400000|2023-12-06 21:00:00|14737.4|14736.7|14733.7|14728.9|14738.5|14737.5|14731.5|14727.7|1063
1701900000000|2023-12-06 22:00:00|14735.9|14729.2|14727|14720.3|14735.9|14729.2|14722.9|14716.2|739
1701903600000|2023-12-06 23:00:00|14726.6|14719.9|14719|14718|14730.7|14729.7|14715.1|14714.1|1814
1701907200000|2023-12-07 00:00:00|14718.8|14717.8|14710|14709|14719.2|14718.2|14698.4|14697.5|3940
1701910800000|2023-12-07 01:00:00|14710.2|14709.5|14689.5|14688.5|14711.5|14710.8|14680.8|14679.8|4739
1701914400000|2023-12-07 02:00:00|14689.6|14688.6|14686.7|14685.7|14693.2|14692.2|14669.7|14668.7|4184
1701918000000|2023-12-07 03:00:00|14686.5|14685.5|14686.9|14685.9|14699.2|14698.2|14677.9|14676.9|3267
1701921600000|2023-12-07 04:00:00|14687.1|14686.1|14673.7|14672.7|14690.6|14689.6|14671.8|14670.8|2818
1701925200000|2023-12-07 05:00:00|14673.6|14672.6|14654.9|14653.9|14682.2|14681.2|14652.1|14651.1|3615
1701928800000|2023-12-07 06:00:00|14654.6|14653.6|14630.3|14629.3|14667.8|14666.8|14615.5|14614.5|6708
1701932400000|2023-12-07 07:00:00|14630.2|14629.2|14572.1|14571.1|14630.2|14629.2|14552.5|14551.5|9624
1701936000000|2023-12-07 08:00:00|14572.3|14571.3|14540.8|14539.8|14572.3|14571.3|14506.4|14505.4|11800
1701939600000|2023-12-07 09:00:00|14540.9|14539.9|14486.8|14485.8|14542.7|14541.7|14482.3|14481.3|10498
1701943200000|2023-12-07 10:00:00|14486.2|14485.2|14486.5|14485.5|14499.3|14498.3|14454.9|14453.9|9632
1701946800000|2023-12-07 11:00:00|14486.7|14485.7|14503|14502|14524.9|14523.9|14479.4|14478.4|7602
1701950400000|2023-12-07 12:00:00|14503.2|14501.7|14504.8|14503.8|14531.2|14530.2|14498.8|14497.8|7249
1701954000000|2023-12-07 13:00:00|14504.7|14503.7|14484.3|14483.3|14526.7|14525.7|14472.9|14471.9|12076
1701957600000|2023-12-07 14:00:00|14484.2|14483.2|14463.2|14462.2|14496.2|14495.5|14437.3|14436.3|12516
1701961200000|2023-12-07 15:00:00|14463.9|14462.9|14403.8|14402.8|14476.8|14475.8|14394.6|14393.6|12951
1701964800000|2023-12-07 16:00:00|14404|14403|14410.7|14409.7|14425.8|14424.8|14380|14378.4|9057
1701968400000|2023-12-07 17:00:00|14410.8|14409.8|14329.6|14326.3|14432.4|14431.4|14165.1|14159.1|12593
1701972000000|2023-12-07 18:00:00|14329.9|14326.7|14350.4|14349.4|14372.4|14370.7|14305.5|14302.9|14085
1701975600000|2023-12-07 19:00:00|14350.5|14349.5|14346.3|14345.3|14360.1|14359.1|14333.5|14332.5|5416
1701979200000|2023-12-07 20:00:00|14346.2|14345.2|14373|14372|14373.5|14372.5|14344|14343|3335
1701982800000|2023-12-07 21:00:00|14373.2|14372.2|14416.8|14410.8|14420.4|14417.8|14372.4|14371.4|3483
1701986400000|2023-12-07 22:00:00|14416.7|14410.7|14426.1|14420.1|14430.9|14424.9|14395.6|14389.6|615
1701990000000|2023-12-07 23:00:00|14425.8|14419.8|14424.9|14423.9|14433|14432|14382|14379.3|7499
1701993600000|2023-12-08 00:00:00|14424.6|14423.6|14323.1|14321.4|14429.8|14428.8|14300.7|14298.8|17914
1701997200000|2023-12-08 01:00:00|14323.2|14321.5|14338|14337|14364.1|14363.1|14250.5|14248.5|19368
1702000800000|2023-12-08 02:00:00|14338.3|14337.3|14345.5|14344.5|14357.4|14356.4|14306.9|14305.2|8546
1702004400000|2023-12-08 03:00:00|14345|14344|14379.1|14377.4|14418.7|14417.5|14345|14344|10219
1702008000000|2023-12-08 04:00:00|14379|14377.3|14372.7|14371.2|14398.7|14397.1|14359.5|14358.3|8877
1702011600000|2023-12-08 05:00:00|14372.9|14371.3|14394.1|14393.1|14406.8|14405.6|14363.1|14361.5|6278
1702015200000|2023-12-08 06:00:00|14394|14393|14418.4|14417.4|14423.3|14421.4|14383.3|14382.3|7125
1702018800000|2023-12-08 07:00:00|14418.1|14417.1|14409.8|14408.8|14440.7|14439.5|14395.8|14394.8|10327
1702022400000|2023-12-08 08:00:00|14410.4|14409.4|14399.3|14398.3|14427.7|14426.7|14372.6|14371.6|11406
1702026000000|2023-12-08 09:00:00|14399.4|14398.4|14429.2|14428.5|14442.2|14441.2|14397|14396|9478
1702029600000|2023-12-08 10:00:00|14428.7|14427.7|14444.2|14443.2|14448.2|14447.2|14414.7|14413.7|5472
1702033200000|2023-12-08 11:00:00|14444.1|14443.1|14445.3|14444.3|14468|14466.2|14442.7|14441.7|5478
1702036800000|2023-12-08 12:00:00|14445.4|14444.4|14438.2|14437.2|14448.1|14447.1|14425|14424|5671
1702040400000|2023-12-08 13:00:00|14438.1|14437.1|14421.1|14419.3|14523.6|14521.6|14376.4|14374.7|20660
1702044000000|2023-12-08 14:00:00|14421|14419.2|14431|14425|14480.1|14479.1|14418.9|14417.2|16348
1702047600000|2023-12-08 15:00:00|14430.8|14424.8|14451.2|14450.2|14452.7|14451.7|14386.2|14385|14062
1702051200000|2023-12-08 16:00:00|14450.9|14449.9|14488.6|14487.6|14492|14491|14439.6|14438.6|6877
1702054800000|2023-12-08 17:00:00|14488.5|14487.5|14481.2|14480.2|14498.4|14497.4|14474.7|14473.7|6108
1702058400000|2023-12-08 18:00:00|14481|14480|14494|14493|14497|14496|14476.8|14475.8|3648
1702062000000|2023-12-08 19:00:00|14494.1|14493.1|14497.2|14496.2|14497.2|14496.4|14483.6|14482.6|2637
1702065600000|2023-12-08 20:00:00|14497.4|14496.4|14499.4|14498.4|14500.2|14499.2|14493.9|14492.9|1889
1702069200000|2023-12-08 21:00:00|14499.3|14498.3|14497.1|14491.1|14500.5|14499.5|14493.7|14488.2|1654
1702242000000|2023-12-10 21:00:00|14489|14479.1|14497.6|14491.6|14499.6|14493|14485.2|14473.2|508
1702245600000|2023-12-10 22:00:00|14497.4|14491.4|14507|14501.3|14511.5|14505.5|14495.3|14489.3|383
1702249200000|2023-12-10 23:00:00|14506.7|14501|14499.7|14498.7|14508.1|14506.3|14482.3|14480.6|5053
1702252800000|2023-12-11 00:00:00|14499.5|14498.5|14535.1|14534.1|14538|14537|14487.6|14486.6|7949
1702256400000|2023-12-11 01:00:00|14534.7|14533.7|14545.2|14544.2|14558.3|14557.3|14532.1|14531.1|7887
1702260000000|2023-12-11 02:00:00|14545.7|14544.7|14541.6|14540.6|14557.4|14556.4|14537.5|14536.5|4409
1702263600000|2023-12-11 03:00:00|14541.5|14540.5|14542.7|14541.7|14543.7|14542.7|14530.5|14529.5|2174
1702267200000|2023-12-11 04:00:00|14542.8|14541.8|14561.2|14560.2|14567.5|14566.5|14542.8|14541.8|2426
1702270800000|2023-12-11 05:00:00|14561.1|14560.1|14556.8|14555.8|14565.5|14564.5|14545.4|14544.4|2601
1702274400000|2023-12-11 06:00:00|14557.1|14556.1|14546.3|14545.3|14570.6|14569.6|14543.2|14542.2|3553
1702278000000|2023-12-11 07:00:00|14545.9|14544.9|14638.6|14637.6|14646.2|14645.2|14533|14532|10917
1702281600000|2023-12-11 08:00:00|14638.5|14637.5|14623.9|14622.9|14646.6|14645.6|14597.7|14596.7|9674
1702285200000|2023-12-11 09:00:00|14624.1|14623.1|14619.4|14618.4|14634.6|14633.6|14607.4|14606.4|5426
1702288800000|2023-12-11 10:00:00|14619.1|14618.1|14624.2|14623.2|14627.7|14626.7|14610.7|14609.7|4111
1702292400000|2023-12-11 11:00:00|14624.1|14623.1|14616.9|14615.9|14633.7|14632.7|14612.4|14611.4|3788
1702296000000|2023-12-11 12:00:00|14616.7|14615.7|14637|14636|14649.3|14648.3|14614.9|14613.9|4209
1702299600000|2023-12-11 13:00:00|14637.1|14636.1|14629.8|14628.8|14650.9|14649.9|14623.9|14622.9|5740
1702303200000|2023-12-11 14:00:00|14629.6|14628.6|14626.1|14625.1|14632|14631|14605.9|14604.9|7415
1702306800000|2023-12-11 15:00:00|14626.8|14626.1|14642.4|14641.4|14650.6|14649.6|14615.4|14614.4|7134
1702310400000|2023-12-11 16:00:00|14642.1|14641.1|14642.1|14641.4|14659.7|14658.7|14635.8|14634.8|5512
1702314000000|2023-12-11 17:00:00|14642.3|14641.6|14646.9|14646.2|14648.4|14647.7|14634.2|14633.2|3498
1702317600000|2023-12-11 18:00:00|14647|14646.3|14626.5|14625.8|14648.6|14647.9|14623.5|14622.5|4816
1702321200000|2023-12-11 19:00:00|14626.3|14625.6|14616|14615|14626.3|14625.6|14607.6|14606.6|2887
1702324800000|2023-12-11 20:00:00|14616.1|14615.1|14621.1|14620.1|14625.5|14624.5|14615.4|14614.4|2036
1702328400000|2023-12-11 21:00:00|14621.2|14620.2|14619.2|14613.3|14621.6|14620.6|14611.3|14610.6|1369
1702332000000|2023-12-11 22:00:00|14617.8|14610.8|14618.3|14613.6|14621.6|14616.9|14615.5|14608.5|532
1702335600000|2023-12-11 23:00:00|14618.2|14613.7|14605.6|14604.6|14619.7|14616.3|14605.6|14604.6|1829
1702339200000|2023-12-12 00:00:00|14605.5|14604.5|14580.4|14579.4|14613.1|14612.1|14572.7|14571.7|7926
1702342800000|2023-12-12 01:00:00|14580.3|14579.3|14574.3|14573.3|14584.7|14583.7|14554.2|14553.2|5402
1702346400000|2023-12-12 02:00:00|14574.4|14573.4|14582.7|14581.7|14583|14582|14562.8|14561.8|3025
1702350000000|2023-12-12 03:00:00|14582.8|14581.8|14560.4|14559.4|14583.7|14582.7|14557.1|14556.1|2792
1702353600000|2023-12-12 04:00:00|14560.3|14559.7|14554.3|14553.3|14569|14568|14553.2|14552.2|2031
1702357200000|2023-12-12 05:00:00|14554.2|14553.2|14538.4|14537.4|14556.1|14555.2|14533.5|14532.8|2891
1702360800000|2023-12-12 06:00:00|14538.3|14537.3|14538.6|14537.9|14548.2|14547.2|14534.5|14533.5|2864
1702364400000|2023-12-12 07:00:00|14538.4|14537.7|14544.9|14543.9|14549|14548|14522.9|14521.9|7804
1702368000000|2023-12-12 08:00:00|14545|14544|14557|14556|14563.5|14562.5|14541.1|14540.1|8842
1702371600000|2023-12-12 09:00:00|14557.1|14556.1|14553.2|14552.2|14559.4|14558.4|14552.9|14551.7|736
1702375200000|2023-12-12 10:00:00|14541.7|14540.7|14529.7|14528.7|14546.4|14545.4|14524.2|14523.2|4434
1702378800000|2023-12-12 11:00:00|14529.6|14528.6|14518.2|14517.2|14533.8|14532.8|14506.3|14505.3|5293
1702382400000|2023-12-12 12:00:00|14518.3|14517.3|14519.6|14518.6|14523.8|14522.8|14506.3|14505.3|4244
1702386000000|2023-12-12 13:00:00|14519.5|14518.5|14565.5|14564.5|14574|14572.8|14474.6|14472.1|19102
1702389600000|2023-12-12 14:00:00|14565.4|14564.4|14567.3|14566.3|14585.9|14584.9|14531.1|14529.9|18342
1702393200000|2023-12-12 15:00:00|14567.2|14566.2|14565.4|14564.4|14573.8|14572.8|14549.6|14548.6|11138
1702396800000|2023-12-12 16:00:00|14565.3|14564.3|14547.1|14546.1|14567.4|14566.4|14541.1|14540.1|6743
1702400400000|2023-12-12 17:00:00|14547|14546|14566.9|14566.2|14574|14573|14544.5|14543.5|5177
1702404000000|2023-12-12 18:00:00|14567|14566|14562.5|14561.8|14568.7|14567.6|14547.2|14546|6603
1702407600000|2023-12-12 19:00:00|14562.4|14561.7|14560|14559|14567.8|14566.8|14558.5|14557.8|2905
1702411200000|2023-12-12 20:00:00|14559.9|14558.9|14550.6|14549.6|14562.3|14561.6|14547.8|14546.8|2476
1702414800000|2023-12-12 21:00:00|14550.9|14549.9|14547.9|14542.4|14553.7|14552.6|14547.3|14541.9|2910
1702418400000|2023-12-12 22:00:00|14555.6|14548.6|14546.7|14540.9|14559.2|14552.2|14545.2|14538.2|593
1702422000000|2023-12-12 23:00:00|14546.2|14541.3|14530.6|14529.4|14549.3|14546.4|14519.5|14517.7|5057
1702425600000|2023-12-13 00:00:00|14530.3|14529.3|14552.6|14551.6|14561.4|14560.2|14527.5|14526.2|8547
1702429200000|2023-12-13 01:00:00|14552.7|14551.7|14538.9|14537.9|14555.1|14553.9|14534.4|14533.4|6749
1702432800000|2023-12-13 02:00:00|14538.7|14537.8|14554.8|14553.6|14555.9|14554.9|14532.3|14531.1|5431
1702436400000|2023-12-13 03:00:00|14554.7|14553.7|14563|14562|14567|14566|14554.4|14553.4|3496
1702440000000|2023-12-13 04:00:00|14563.1|14562.1|14569.2|14568.2|14570.9|14569.9|14558.8|14557.8|3260
1702443600000|2023-12-13 05:00:00|14569.4|14568.4|14557.1|14556.1|14569.7|14568.7|14549.8|14548.8|3939
1702447200000|2023-12-13 06:00:00|14556.9|14555.9|14588.3|14587|14589.3|14588|14554.2|14553.2|5738
1702450800000|2023-12-13 07:00:00|14588.4|14587.2|14582|14581|14600.2|14599.1|14578.3|14577.3|7825
1702454400000|2023-12-13 08:00:00|14581.9|14580.9|14585.4|14584.4|14596.1|14594.9|14574.9|14573.9|7553
1702458000000|2023-12-13 09:00:00|14585.3|14584.3|14584.2|14583.2|14591.4|14590.4|14572.5|14571.5|6558
1702461600000|2023-12-13 10:00:00|14584.3|14583.3|14565|14564|14588.8|14587.8|14561.3|14560.6|5100
1702465200000|2023-12-13 11:00:00|14565|14564|14563|14562|14571.5|14570.4|14560.7|14559.7|5373
1702468800000|2023-12-13 12:00:00|14562.9|14561.9|14568.9|14567.9|14574.1|14573.1|14557.2|14556.2|5460
1702472400000|2023-12-13 13:00:00|14568.8|14567.8|14523.9|14522.6|14572.4|14571.4|14521.8|14520.5|12672
1702476000000|2023-12-13 14:00:00|14523.8|14522.7|14525.7|14524.5|14532.1|14530.7|14504.5|14503.4|16902
1702479600000|2023-12-13 15:00:00|14525.5|14524.6|14516.2|14515.2|14545.3|14544.3|14514.8|14513.8|8934
1702483200000|2023-12-13 16:00:00|14516.2|14515.5|14518.3|14517.3|14526.1|14525.1|14510.1|14509.1|6515
1702486800000|2023-12-13 17:00:00|14518.4|14517.4|14518.1|14516.7|14520.1|14518.9|14503.6|14502.4|6243
1702490400000|2023-12-13 18:00:00|14518.2|14516.8|14514.8|14508.8|14528.5|14527.1|14509|14506.1|6257
1702494000000|2023-12-13 19:00:00|14515.6|14509.6|14315|14313.9|14515.7|14509.7|14289.2|14287.6|38446
1702497600000|2023-12-13 20:00:00|14314.9|14313.5|14296.8|14295.4|14328.5|14326.9|14265.3|14263|26501
1702501200000|2023-12-13 21:00:00|14297|14295.8|14291.8|14286.1|14312.6|14311|14288.5|14285.3|10647
1702504800000|2023-12-13 22:00:00|14291.9|14286.3|14261|14254|14291.9|14286.3|14211.8|14204.8|2992
1702508400000|2023-12-13 23:00:00|14260.9|14253.9|14280|14278.3|14285.1|14283.4|14240.2|14235.7|9339
1702512000000|2023-12-14 00:00:00|14279.8|14278.2|14221.9|14220.6|14292.5|14291.4|14218.7|14217.7|15611
1702515600000|2023-12-14 01:00:00|14222|14220.9|14232.5|14231.5|14249.7|14248.6|14205.5|14204.4|15984
1702519200000|2023-12-14 02:00:00|14232.6|14231.6|14193.8|14192.8|14242|14240.9|14178.3|14177|14597
1702522800000|2023-12-14 03:00:00|14193.9|14192.9|14141.5|14140.2|14194.9|14193.9|14096|14093.8|16794
1702526400000|2023-12-14 04:00:00|14141.4|14140.1|14172.1|14170.8|14178.7|14177.4|14136.5|14135.2|13595
1702530000000|2023-12-14 05:00:00|14172.2|14171|14142.5|14141.2|14187.9|14186.7|14138.6|14137.2|12847
1702533600000|2023-12-14 06:00:00|14142.2|14140.9|14157.6|14156.5|14189.9|14188.2|14135.8|14134.5|14075
1702537200000|2023-12-14 07:00:00|14157.1|14156.6|14202.2|14200.9|14218.9|14217.2|14143.3|14141.9|18991
1702540800000|2023-12-14 08:00:00|14201.7|14200.6|14186.6|14185.6|14206.3|14205.1|14153|14152|20396
1702544400000|2023-12-14 09:00:00|14186.7|14185.7|14149.1|14147.9|14198.4|14197.4|14140.7|14139.3|17100
1702548000000|2023-12-14 10:00:00|14149|14148.1|14158|14157|14177.9|14176.6|14149|14148|15212
1702551600000|2023-12-14 11:00:00|14157.9|14156.7|14143.2|14141.9|14160|14158.7|14123.8|14122.5|14304
1702555200000|2023-12-14 12:00:00|14142.9|14141.9|14164.9|14163.8|14186.1|14184.6|14136.1|14134.9|14337
1702558800000|2023-12-14 13:00:00|14164.8|14163.9|14186.9|14185.9|14229.5|14227.9|14163.3|14162.1|21772
1702562400000|2023-12-14 14:00:00|14187.2|14186.2|14169.3|14168.3|14215.2|14214.2|14161.5|14160.5|15840
1702566000000|2023-12-14 15:00:00|14169.5|14168.5|14168.6|14167.6|14216.1|14214.9|14150.9|14149.9|15761
1702569600000|2023-12-14 16:00:00|14168.9|14168.2|14154.7|14153.7|14176.8|14175.8|14140.5|14139.5|15295
1702573200000|2023-12-14 17:00:00|14154.9|14153.6|14160.6|14159.6|14172.6|14171.6|14147.4|14146.1|9892
1702576800000|2023-12-14 18:00:00|14160.5|14159.5|14185.7|14185|14187|14186.3|14160.5|14159.5|6929
1702580400000|2023-12-14 19:00:00|14185.9|14184.9|14192.9|14191.9|14202|14201|14180.7|14179.7|6957
1702584000000|2023-12-14 20:00:00|14192.4|14191.4|14180.7|14179.7|14198.5|14197.5|14177.4|14176.4|6356
1702587600000|2023-12-14 21:00:00|14180.6|14179.6|14191.9|14184.9|14197.2|14195.7|14180.3|14179.3|5311
1702591200000|2023-12-14 22:00:00|14192.5|14185.5|14193.5|14188.9|14194.8|14189.3|14187.7|14180.7|441
1702594800000|2023-12-14 23:00:00|14193.7|14188.9|14229.1|14227.6|14232.1|14230.4|14184.9|14181.2|6818
1702598400000|2023-12-15 00:00:00|14228.8|14227.8|14225.2|14224|14247.5|14246.2|14217.4|14216.2|11502
1702602000000|2023-12-15 01:00:00|14225.1|14224.1|14235.8|14234.6|14236|14235|14211.6|14210.5|9273
1702605600000|2023-12-15 02:00:00|14235.9|14234.7|14205.6|14204.4|14239.2|14238.2|14190.1|14189|10808
1702609200000|2023-12-15 03:00:00|14205.4|14204.3|14190.4|14189|14213.9|14212.3|14179.9|14178.6|8270
1702612800000|2023-12-15 04:00:00|14190.5|14189.6|14172.8|14171.5|14194.1|14192.9|14161.9|14160.6|9363
1702616400000|2023-12-15 05:00:00|14172.7|14171.6|14189.4|14188.3|14195.1|14194.1|14157.4|14156|7851
1702620000000|2023-12-15 06:00:00|14189.3|14188.1|14197.1|14195.8|14214|14212.9|14186.3|14185.3|7732
1702623600000|2023-12-15 07:00:00|14197|14195.7|14198.1|14197.1|14206.1|14205.1|14181.2|14180.1|11092
1702627200000|2023-12-15 08:00:00|14198.2|14197.2|14172.1|14171.1|14206.7|14205.7|14166.1|14165.1|14055
1702630800000|2023-12-15 09:00:00|14172.2|14171|14178.2|14177.2|14185.4|14184.4|14159.8|14159.1|9419
1702634400000|2023-12-15 10:00:00|14178.4|14177.3|14169.8|14168.8|14179.8|14178.8|14147.6|14146.6|8144
1702638000000|2023-12-15 11:00:00|14169.9|14168.9|14175.2|14174.2|14180.1|14178.7|14162.7|14161.7|8412
1702641600000|2023-12-15 12:00:00|14175.4|14174.4|14166.7|14165.7|14177.1|14176.1|14148.6|14147.3|9481
1702645200000|2023-12-15 13:00:00|14166.4|14165.4|14232.1|14231.4|14245.7|14244.7|14152.6|14147.2|17435
1702648800000|2023-12-15 14:00:00|14232.1|14231.1|14183.1|14182.1|14233.5|14232.5|14169.5|14164.3|22029
1702652400000|2023-12-15 15:00:00|14182.9|14181.9|14175.1|14174.1|14185.5|14184.4|14143.8|14142.5|17809
1702656000000|2023-12-15 16:00:00|14175.3|14174.2|14180.9|14179.9|14189.8|14188.5|14166.9|14165.7|10953
1702659600000|2023-12-15 17:00:00|14181|14180|14204.3|14203.3|14206.9|14205.9|14179|14178|6564
1702663200000|2023-12-15 18:00:00|14204.1|14203.4|14221.2|14220.2|14226.1|14225.1|14201|14200|4605
1702666800000|2023-12-15 19:00:00|14221.3|14220.3|14218.5|14217.8|14231.6|14230.9|14206.1|14205.1|4795
1702670400000|2023-12-15 20:00:00|14218.6|14217.9|14225.5|14224.5|14225.5|14224.5|14203.8|14202.8|3342
1702674000000|2023-12-15 21:00:00|14225.3|14224.3|14218.3|14211.3|14230.9|14229.9|14216.8|14211|2644
1702846800000|2023-12-17 21:00:00|14224.3|14217.3|14213|14206|14224.3|14217.3|14212.2|14202.6|43
1702850400000|2023-12-17 22:00:00|14212.9|14205.9|14220.9|14215.2|14223.6|14216.6|14212|14205|382
1702854000000|2023-12-17 23:00:00|14221|14215.1|14233.8|14232.8|14238.8|14237|14221|14215.1|3233
1702857600000|2023-12-18 00:00:00|14233.5|14232.5|14210.1|14209.1|14246.5|14245.5|14207.8|14206.8|6755
1702861200000|2023-12-18 01:00:00|14210|14209|14225.8|14224.8|14243.8|14242.8|14210|14209|4233
1702864800000|2023-12-18 02:00:00|14225.9|14224.9|14228.4|14227.4|14238.3|14237.4|14216.9|14215.9|3577
1702868400000|2023-12-18 03:00:00|14228.3|14227.7|14218|14217.3|14231.4|14230.7|14208.6|14207.9|2643
1702872000000|2023-12-18 04:00:00|14218.1|14217.4|14216.3|14215.6|14229.5|14228.5|14215.3|14214.6|2491
1702875600000|2023-12-18 05:00:00|14216.6|14215.9|14220.7|14220|14223.9|14223|14212.7|14212|2076
1702879200000|2023-12-18 06:00:00|14220.3|14219.6|14228.9|14227.9|14235.2|14234.5|14215.9|14214.7|3366
1702882800000|2023-12-18 07:00:00|14228.8|14227.8|14238.9|14238.2|14241.9|14241.2|14219.6|14218.6|4345
1702886400000|2023-12-18 08:00:00|14238.8|14238.1|14238.9|14237.9|14255.5|14254.5|14231.5|14230.5|6790
1702890000000|2023-12-18 09:00:00|14238.8|14237.8|14249.8|14249.1|14250|14249.2|14224.7|14223.7|5204
1702893600000|2023-12-18 10:00:00|14249.9|14249.2|14272.9|14271.9|14283.8|14282.8|14245|14244|4845
1702897200000|2023-12-18 11:00:00|14272.8|14271.8|14275.3|14274.3|14282.8|14281.8|14263.9|14262.9|4608
1702900800000|2023-12-18 12:00:00|14275.2|14274.2|14279.9|14278.9|14290.4|14289.4|14270.7|14270|4175
1702904400000|2023-12-18 13:00:00|14280.3|14279.3|14282.2|14281.5|14287.9|14287.2|14268.3|14267.6|7006
1702908000000|2023-12-18 14:00:00|14282.3|14281.6|14297.3|14296.3|14304.2|14303.5|14280.3|14279.6|7284
1702911600000|2023-12-18 15:00:00|14296.6|14295.6|14312.1|14311.1|14316.3|14315.6|14291.6|14290.6|6470
1702915200000|2023-12-18 16:00:00|14312|14311|14305.2|14304.5|14312|14311.1|14299|14298|4769
1702918800000|2023-12-18 17:00:00|14305.1|14304.4|14292.5|14291.8|14306.9|14306.2|14289.6|14288.8|3181
1702922400000|2023-12-18 18:00:00|14292.6|14291.9|14294.6|14293.9|14298.7|14298|14284.6|14283.9|2535
1702926000000|2023-12-18 19:00:00|14294.7|14294|14289.1|14288.4|14301.9|14301.2|14288.7|14288|2419
1702929600000|2023-12-18 20:00:00|14289.3|14288.6|14292.2|14291.2|14296.7|14295.7|14289.3|14288.4|1928
1702933200000|2023-12-18 21:00:00|14292.1|14291.1|14281.6|14274.6|14293.9|14293.2|14280.8|14274.6|1598
1702936800000|2023-12-18 22:00:00|14281.5|14274.5|14284.2|14277.4|14290.7|14283.7|14279.1|14272.1|358
1702940400000|2023-12-18 23:00:00|14284.1|14277.3|14270|14269|14287.6|14284|14266|14264.1|2551
1702944000000|2023-12-19 00:00:00|14269.6|14268.6|14254.7|14253.7|14269.6|14268.6|14225.1|14224.1|7901
1702947600000|2023-12-19 01:00:00|14255|14253.5|14255.5|14254.5|14259.5|14258.3|14232.6|14231.4|6189
1702951200000|2023-12-19 02:00:00|14255.9|14254.9|14368.4|14365.9|14376.1|14373.3|14246.2|14245.2|10022
1702954800000|2023-12-19 03:00:00|14368.1|14365.8|14352.8|14351.8|14380.3|14377.4|14325.1|14323.5|12102
1702958400000|2023-12-19 04:00:00|14352.5|14351.5|14342.8|14342.1|14360.8|14359.8|14332.6|14331|4203
1702962000000|2023-12-19 05:00:00|14342.9|14342.2|14350.7|14349.7|14360.3|14359.3|14337.6|14336.6|3578
1702965600000|2023-12-19 06:00:00|14350.8|14349.8|14365.5|14363.3|14374.3|14373.3|14247.1|14241.1|12133
1702969200000|2023-12-19 07:00:00|14365.4|14363|14417.4|14416.4|14426.6|14425.6|14349.3|14346.6|17788
1702972800000|2023-12-19 08:00:00|14417.8|14416.8|14461.8|14460.8|14469.7|14469|14415|14413.7|9438
1702976400000|2023-12-19 09:00:00|14461.5|14460.5|14454.4|14453.4|14470.1|14469.2|14441|14439.8|6844
1702980000000|2023-12-19 10:00:00|14454.3|14453.3|14486.7|14485.7|14496.2|14495.2|14449|14448.3|6118
1702983600000|2023-12-19 11:00:00|14486.8|14485.8|14480|14479|14495|14493.8|14466.7|14465.7|5032
1702987200000|2023-12-19 12:00:00|14479.8|14478.8|14432.1|14431.4|14480.3|14479.6|14423.8|14422.8|5443
1702990800000|2023-12-19 13:00:00|14432.2|14431.5|14429.7|14428.7|14447.8|14446.6|14416.3|14415.5|8669
1702994400000|2023-12-19 14:00:00|14429.8|14428.8|14405.8|14404.8|14444.3|14443.3|14397.5|14396.5|9186
1702998000000|2023-12-19 15:00:00|14405.7|14404.7|14380.9|14380.2|14409.1|14408.1|14369.1|14368.1|9900
1703001600000|2023-12-19 16:00:00|14381|14380.3|14362.8|14361.8|14387.5|14386.5|14353.6|14352.9|6092
1703005200000|2023-12-19 17:00:00|14363.2|14362.2|14383.8|14382.8|14386.7|14385.7|14361.6|14360.9|3515
1703008800000|2023-12-19 18:00:00|14383.9|14382.9|14385.2|14384.2|14390.6|14389.6|14378.3|14377.3|3373
1703012400000|2023-12-19 19:00:00|14385.3|14384.3|14391.4|14390.7|14393.1|14392.1|14377|14376|2552
1703016000000|2023-12-19 20:00:00|14390.6|14389.9|14389.1|14388.1|14397.4|14396.5|14388.5|14387.5|2345
1703019600000|2023-12-19 21:00:00|14389|14388|14387.1|14380.1|14392.7|14391.7|14384.9|14380|1235
1703023200000|2023-12-19 22:00:00|14384|14377|14388.7|14384.4|14389.7|14384.9|14382|14375|595
1703026800000|2023-12-19 23:00:00|14388.5|14384.6|14392.9|14391.9|14397.3|14396.3|14386.4|14382.3|2092
1703030400000|2023-12-20 00:00:00|14393|14392|14384.8|14384.1|14410.9|14409.8|14381.5|14380.5|6330
1703034000000|2023-12-20 01:00:00|14385|14384.3|14384.6|14383.9|14396.9|14395.9|14372.5|14371.5|5192
1703037600000|2023-12-20 02:00:00|14384.2|14383.5|14393.5|14392.5|14401.3|14400.6|14379.7|14378.7|3207
1703041200000|2023-12-20 03:00:00|14393.6|14392.6|14370.2|14369.2|14396.2|14395.5|14364.3|14363.3|3303
1703044800000|2023-12-20 04:00:00|14370.1|14369.1|14347.6|14346.9|14373.3|14372|14337.3|14336.3|4555
1703048400000|2023-12-20 05:00:00|14347.7|14347|14359.4|14358.4|14371.3|14370.3|14342|14341|3952
1703052000000|2023-12-20 06:00:00|14359.5|14358.5|14370.4|14369.4|14377.6|14376.6|14355.6|14354.6|4086
1703055600000|2023-12-20 07:00:00|14370.3|14368.9|14354.7|14353.7|14372.2|14371.2|14331.6|14330.6|8554
1703059200000|2023-12-20 08:00:00|14354.8|14353.8|14356.8|14355.8|14365.4|14364.4|14344.7|14343.7|7057
1703062800000|2023-12-20 09:00:00|14356.9|14355.9|14341.9|14341.2|14356.9|14355.9|14334.8|14333.8|5384
1703066400000|2023-12-20 10:00:00|14342|14341.3|14335.8|14334.8|14350|14349|14330.3|14329.3|3495
1703070000000|2023-12-20 11:00:00|14335.6|14334.6|14337.8|14336.8|14348|14347|14327|14326|3702
1703073600000|2023-12-20 12:00:00|14337.7|14336.7|14357.4|14356.4|14364.3|14363.3|14337.7|14336.7|4846
1703077200000|2023-12-20 13:00:00|14357.5|14356.5|14335.3|14334.3|14359.6|14358.9|14332.2|14331.2|5504
1703080800000|2023-12-20 14:00:00|14335.4|14334.4|14337.1|14333|14348.3|14347.3|14331.1|14330.1|6239
1703084400000|2023-12-20 15:00:00|14337.2|14332.8|14368.6|14367.9|14371.9|14371.1|14335.7|14331.1|7894
1703088000000|2023-12-20 16:00:00|14368.5|14367.8|14377.5|14376.8|14385.1|14384.1|14366.6|14365.9|4678
1703091600000|2023-12-20 17:00:00|14377.4|14376.7|14390|14389|14394.5|14393.5|14374.5|14373.5|3212
1703095200000|2023-12-20 18:00:00|14390.1|14389.1|14382.5|14381.5|14392.8|14391.8|14376.9|14375.9|3365
1703098800000|2023-12-20 19:00:00|14382.7|14381.7|14380.8|14380.1|14391.1|14390.4|14378.3|14377.3|2329
1703102400000|2023-12-20 20:00:00|14380.6|14379.9|14375.4|14374.7|14388|14387|14354.2|14352.7|5002
1703106000000|2023-12-20 21:00:00|14375.2|14374.5|14360.2|14354.4|14377.1|14376.1|14357.3|14353.7|3014
1703109600000|2023-12-20 22:00:00|14357.6|14350.6|14349.9|14342.9|14365|14358|14344.9|14337.9|761
1703113200000|2023-12-20 23:00:00|14350.3|14343.3|14354|14352.1|14354.7|14353.7|14341.1|14339.3|4637
1703116800000|2023-12-21 00:00:00|14353.9|14352|14337.1|14336.1|14357.3|14356.3|14333.1|14332.1|4187
1703120400000|2023-12-21 01:00:00|14337.6|14336.6|14303.8|14302.8|14344.3|14343.3|14293.2|14292.2|5416
1703124000000|2023-12-21 02:00:00|14304.3|14302.7|14292.9|14292.2|14312.6|14311.6|14281.3|14280.1|5957
1703127600000|2023-12-21 03:00:00|14293|14292.3|14292|14291|14305.5|14304.5|14286.5|14284.8|3282
1703131200000|2023-12-21 04:00:00|14292.1|14291.1|14289|14288|14298.7|14297.4|14283.2|14282.2|3344
1703134800000|2023-12-21 05:00:00|14288.9|14287.9|14296.5|14295.5|14305.7|14304.7|14282|14281|3100
1703138400000|2023-12-21 06:00:00|14296.4|14295.4|14310.2|14309.2|14318|14317|14292.4|14291.2|3957
1703142000000|2023-12-21 07:00:00|14310.3|14309.3|14326.4|14325.4|14329.2|14328.2|14306.3|14304.8|5100
1703145600000|2023-12-21 08:00:00|14326.5|14325.5|14331.8|14330.8|14334.5|14333.5|14316.3|14315.3|5175
1703149200000|2023-12-21 09:00:00|14331.9|14330.9|14308.3|14307.3|14340.5|14339.5|14300.2|14299.2|4558
1703152800000|2023-12-21 10:00:00|14308.2|14307.5|14302.9|14301.9|14314.5|14313.5|14296.3|14295.3|3976
1703156400000|2023-12-21 11:00:00|14302.7|14301.7|14273.4|14272.4|14304.6|14303.6|14265.2|14264.2|4463
1703160000000|2023-12-21 12:00:00|14272.9|14271.9|14278.3|14277.6|14280.4|14279.4|14264.8|14263.8|3820
1703163600000|2023-12-21 13:00:00|14278.6|14277.9|14222.7|14221.7|14304.5|14298.5|14207.7|14206.7|13511
1703167200000|2023-12-21 14:00:00|14222|14221|14229.1|14228.1|14245.4|14244.4|14213.2|14212.2|10890
1703170800000|2023-12-21 15:00:00|14229.3|14228.3|14217|14216|14260.8|14259.8|14213.5|14212.5|9444
1703174400000|2023-12-21 16:00:00|14217.1|14216.1|14217.4|14216.4|14227.6|14226.6|14205.1|14204.1|6661
1703178000000|2023-12-21 17:00:00|14217.3|14216.3|14227.6|14226.6|14235.6|14234|14212.3|14211.3|5481
1703181600000|2023-12-21 18:00:00|14227.7|14226.7|14237|14236|14244.6|14243.6|14223.4|14222.4|4778
1703185200000|2023-12-21 19:00:00|14236.9|14235.9|14224.3|14223.3|14239.5|14238.5|14219.5|14218.8|3337
1703188800000|2023-12-21 20:00:00|14224.7|14223.7|14223.5|14222.5|14230.4|14229.7|14222.5|14221.5|2418
1703192400000|2023-12-21 21:00:00|14223.6|14222.6|14215|14209.2|14226.3|14225.3|14210|14208.2|1277
1703196000000|2023-12-21 22:00:00|14222.5|14215.5|14224.7|14217.7|14237.1|14230.1|14217|14210|646
1703199600000|2023-12-21 23:00:00|14224.5|14217.5|14207.8|14206.8|14225.3|14218.8|14202.7|14200.6|3665
1703203200000|2023-12-22 00:00:00|14207.6|14206.6|14220.1|14219.1|14225.5|14224|14186.8|14185.8|6567
1703206800000|2023-12-22 01:00:00|14220|14219|14236.3|14235.3|14241.4|14240.4|14220|14219|6068
1703210400000|2023-12-22 02:00:00|14236.2|14235.2|14241.2|14240.2|14248.2|14247.2|14228.7|14227.7|4275
1703214000000|2023-12-22 03:00:00|14241.3|14240.3|14254.3|14253.3|14255.7|14254.7|14240.7|14239.7|3787
1703217600000|2023-12-22 04:00:00|14254.2|14253.2|14238.5|14237.5|14256.5|14255.5|14234.4|14233.4|3458
1703221200000|2023-12-22 05:00:00|14238.8|14237.8|14240.8|14239.8|14254.8|14253.8|14237.8|14236.7|3706
1703224800000|2023-12-22 06:00:00|14240.9|14239.9|14234.8|14233.8|14244.3|14243.3|14219.4|14218.4|3699
1703228400000|2023-12-22 07:00:00|14234.9|14233.9|14223.8|14222.8|14238|14237|14213.4|14212.4|4848
1703232000000|2023-12-22 08:00:00|14224|14223|14222.4|14221.4|14238.6|14237.3|14219.7|14218.5|6150
1703235600000|2023-12-22 09:00:00|14222.1|14221.1|14216.5|14215.5|14222.1|14221.1|14205.5|14204.4|4831
1703239200000|2023-12-22 10:00:00|14216.4|14215.4|14212.9|14211.9|14219|14218|14199|14198|3325
1703242800000|2023-12-22 11:00:00|14212.8|14211.8|14200.6|14199.6|14217.7|14216.7|14193.7|14192.1|3789
1703246400000|2023-12-22 12:00:00|14200.5|14199.5|14213|14212|14220.1|14219.1|14194.3|14193.3|4267
1703250000000|2023-12-22 13:00:00|14212.9|14211.9|14204.5|14203.5|14248.1|14246.3|14199.9|14193.9|12819
1703253600000|2023-12-22 14:00:00|14204.6|14203.6|14209.6|14204.8|14212.1|14208.2|14189.7|14188.3|10813
1703257200000|2023-12-22 15:00:00|14209.5|14204.6|14237.1|14236.1|14242.3|14241.3|14201.4|14200.1|8381
1703260800000|2023-12-22 16:00:00|14237|14236|14261.1|14260.1|14266.8|14265.2|14233.2|14232.2|6181
1703264400000|2023-12-22 17:00:00|14261|14260|14251.4|14249.7|14267.4|14265.8|14247.6|14246.6|4564
1703268000000|2023-12-22 18:00:00|14251.5|14249.8|14251.7|14250.7|14256.9|14255.4|14248|14246.3|2840
1703271600000|2023-12-22 19:00:00|14251.8|14250.2|14249.9|14248.9|14258.9|14257.9|14249.6|14248.3|2086
1703275200000|2023-12-22 20:00:00|14250.2|14248.7|14247.9|14246.9|14256.2|14254.8|14245.9|14244.6|2076
1703278800000|2023-12-22 21:00:00|14247.8|14246.8|14248.5|14241.5|14254.4|14250.6|14245.8|14239.8|4752
1703538000000|2023-12-25 21:00:00|14249|14237|14236|14229|14251.6|14239.6|14235.5|14225.4|26
1703541600000|2023-12-25 22:00:00|14236.3|14229.3|14237.2|14230.2|14240.7|14233.7|14229.9|14222.9|225
1703545200000|2023-12-25 23:00:00|14236.7|14229.7|14225.5|14223.6|14239.8|14233.1|14215.9|14213.4|2307
1703548800000|2023-12-26 00:00:00|14225.4|14223.5|14228.6|14227.6|14237|14234.7|14210|14208.4|3159
1703552400000|2023-12-26 01:00:00|14227.9|14226.9|14226.8|14225.8|14236.3|14235|14223.9|14222.8|2767
1703556000000|2023-12-26 02:00:00|14226.9|14225.9|14223.4|14222.4|14234.9|14233.7|14218.7|14217|2194
1703559600000|2023-12-26 03:00:00|14223.7|14222.7|14221.3|14219.7|14225.6|14224.6|14216.7|14215.6|1362
1703563200000|2023-12-26 04:00:00|14222.2|14220.4|14226.8|14225.8|14227.7|14226.1|14219.5|14217.9|1108
1703566800000|2023-12-26 05:00:00|14226.9|14225.9|14227.2|14226.2|14230.5|14229.5|14219.7|14218.7|1824
1703570400000|2023-12-26 06:00:00|14227.8|14226.8|14229.3|14228.3|14232.2|14231|14222.2|14221.2|1005
1703574000000|2023-12-26 07:00:00|14229.4|14228.4|14233.3|14232.3|14240.3|14239.3|14225.8|14224.8|2228
1703577600000|2023-12-26 08:00:00|14233.4|14232.4|14239|14237.4|14240.6|14239.6|14232.2|14231.2|1608
1703581200000|2023-12-26 09:00:00|14239.1|14237.3|14251.4|14249.7|14253.6|14252|14235.4|14234.4|2280
1703584800000|2023-12-26 10:00:00|14251.5|14249.8|14235.3|14233.6|14253.5|14252.2|14232.7|14231.1|2372
1703588400000|2023-12-26 11:00:00|14235.5|14233.8|14238.6|14236.9|14241.6|14240|14234.9|14233.2|2486
1703592000000|2023-12-26 12:00:00|14238.5|14236.7|14238.2|14236.5|14247.7|14246.7|14237.7|14236.1|2686
1703595600000|2023-12-26 13:00:00|14238.1|14236.4|14237.8|14236.8|14241.7|14240.1|14224.3|14223.3|4078
1703599200000|2023-12-26 14:00:00|14237.9|14236.9|14239.6|14238.6|14247|14245.5|14233.5|14232.1|3776
1703602800000|2023-12-26 15:00:00|14239.7|14238.7|14260.4|14258.7|14260.9|14259.8|14236.5|14235.3|3529
1703606400000|2023-12-26 16:00:00|14260.3|14259.3|14249.4|14247.9|14264.2|14263.2|14246.8|14245.6|2778
1703610000000|2023-12-26 17:00:00|14249.5|14247.8|14248|14246.4|14252.9|14251.7|14243.1|14241.7|1893
1703613600000|2023-12-26 18:00:00|14248.1|14246.5|14250.7|14249.7|14253.1|14251.9|14240.7|14239.6|2587
1703617200000|2023-12-26 19:00:00|14250.5|14249.5|14248.2|14247.2|14250.6|14249.6|14242.5|14241.5|1390
1703620800000|2023-12-26 20:00:00|14248.3|14247.3|14243.8|14242.8|14248.6|14247.6|14241.3|14240.3|1709
1703624400000|2023-12-26 21:00:00|14244|14243|14243.4|14236.4|14245|14243.7|14237.7|14234|1620
1703628000000|2023-12-26 22:00:00|14242.7|14235.7|14243.4|14236.4|14247|14240|14240.5|14233.5|225
1703631600000|2023-12-26 23:00:00|14243.5|14236.5|14249.5|14248.5|14249.8|14248.6|14231.8|14229.3|1589
1703635200000|2023-12-27 00:00:00|14249.2|14248.2|14272.2|14270.6|14285.8|14284.6|14247.8|14246.1|4901
1703638800000|2023-12-27 01:00:00|14272.3|14270.7|14262.1|14261.1|14277.8|14276.1|14261.4|14260.3|4215
1703642400000|2023-12-27 02:00:00|14262|14261|14250.1|14248.2|14273.5|14272.5|14244.8|14243.3|2859
1703646000000|2023-12-27 03:00:00|14250|14248.3|14257.8|14256.3|14258.6|14256.8|14244.7|14243.2|2417
1703649600000|2023-12-27 04:00:00|14257.5|14256.5|14259.7|14257.9|14267.1|14265.3|14256.8|14255.8|1774
1703653200000|2023-12-27 05:00:00|14259.2|14258.2|14257.4|14256.4|14262.9|14261.6|14254.9|14253.6|1902
1703656800000|2023-12-27 06:00:00|14257.3|14256.3|14267.2|14266.2|14268.8|14267.6|14253.4|14252.4|1820
1703660400000|2023-12-27 07:00:00|14267.3|14266.3|14279.2|14278.2|14284.3|14283.3|14266.1|14265.1|3962
1703664000000|2023-12-27 08:00:00|14279.3|14278.3|14264.3|14263.3|14281.6|14280.5|14245.5|14243.9|5951
1703667600000|2023-12-27 09:00:00|14264.2|14263.2|14259|14258|14265.5|14264.5|14246.3|14245.3|3202
1703671200000|2023-12-27 10:00:00|14259.1|14258.1|14263.7|14262.7|14266.4|14265.4|14252.5|14251.5|1959
1703674800000|2023-12-27 11:00:00|14263.3|14262.3|14255.6|14254.1|14266.3|14265.2|14251.9|14250.5|2295
1703678400000|2023-12-27 12:00:00|14255.3|14254.3|14259.3|14258.3|14263.1|14261.5|14251.9|14250.4|2557
1703682000000|2023-12-27 13:00:00|14259.6|14258.1|14258.8|14257.1|14263.3|14261.7|14253|14251.4|4685
1703685600000|2023-12-27 14:00:00|14258.3|14257.3|14261.9|14260.2|14262.8|14261.3|14245.9|14244.6|5018
1703689200000|2023-12-27 15:00:00|14261.8|14260.1|14221|14220.3|14265.7|14264.3|14220.4|14219.7|5813
1703692800000|2023-12-27 16:00:00|14221.1|14220.4|14206.6|14205.6|14224.7|14223.7|14183.4|14182.1|5692
1703696400000|2023-12-27 17:00:00|14206.8|14205.3|14210.6|14209.6|14219.6|14218.6|14206.3|14205.3|2668
1703700000000|2023-12-27 18:00:00|14210.4|14209.4|14205.2|14204.2|14217.6|14216.6|14195.7|14194.7|3364
1703703600000|2023-12-27 19:00:00|14205.3|14204.3|14189.5|14188.5|14213.9|14212.9|14155.5|14154.5|4771
1703707200000|2023-12-27 20:00:00|14189.4|14188.4|14181.6|14180.6|14190.6|14189.6|14175.6|14174.5|2995
1703710800000|2023-12-27 21:00:00|14182.1|14181.1|14186.8|14179.8|14189.7|14188|14174.8|14173.5|2403
1703714400000|2023-12-27 22:00:00|14183.1|14176.1|14164|14158.2|14183.6|14176.6|14159.4|14152.5|569
1703718000000|2023-12-27 23:00:00|14164.1|14158.3|14145.2|14143.4|14168.7|14165.4|14139.1|14137.3|3064
1703721600000|2023-12-28 00:00:00|14145|14143.5|14158.9|14157.1|14170.4|14166.1|14117.6|14116.3|7389
1703725200000|2023-12-28 01:00:00|14159.1|14157.2|14140.4|14139.4|14160.9|14159|14139|14137.4|5127
1703728800000|2023-12-28 02:00:00|14140.6|14139.6|14142.1|14141.1|14144|14143|14127.3|14126.3|3972
1703732400000|2023-12-28 03:00:00|14142.3|14140.4|14131.7|14130.7|14147.2|14146.1|14129.5|14128.5|2796
1703736000000|2023-12-28 04:00:00|14131.9|14130.9|14121.6|14119.9|14133|14132|14112.3|14110.5|2536
1703739600000|2023-12-28 05:00:00|14121.7|14120|14116.2|14115.2|14128.8|14127.8|14111.1|14110.1|3112
1703743200000|2023-12-28 06:00:00|14116.1|14115.1|14113.2|14112.2|14125.4|14123.6|14108.1|14107.1|3539
1703746800000|2023-12-28 07:00:00|14113.6|14112.6|14083.2|14081.7|14115.2|14114.2|14072.1|14070.5|7153
1703750400000|2023-12-28 08:00:00|14082.4|14081.4|14088.3|14086.8|14108.8|14107.3|14072.3|14070.4|6362
1703754000000|2023-12-28 09:00:00|14087.7|14086.7|14073.8|14072.8|14096.9|14095.2|14068.2|14067.2|4823
1703757600000|2023-12-28 10:00:00|14073.7|14072.7|14069.6|14067.9|14079|14077.4|14065.7|14064.5|3321
1703761200000|2023-12-28 11:00:00|14069.7|14068|14082.8|14081.1|14084.4|14082.6|14067.6|14066.4|3157
1703764800000|2023-12-28 12:00:00|14082.9|14081.4|14092.2|14091.2|14097.6|14096.6|14078.1|14077|3100
1703768400000|2023-12-28 13:00:00|14092.3|14090.7|14113.3|14111.7|14115.1|14113.4|14071.8|14069.9|7731
1703772000000|2023-12-28 14:00:00|14112.9|14111.6|14076.2|14075.2|14113.1|14112.1|14075.9|14074.9|7070
1703775600000|2023-12-28 15:00:00|14076.5|14075.5|14089.2|14087.7|14090.5|14089.5|14025.8|14024.5|10734
1703779200000|2023-12-28 16:00:00|14089.1|14088.1|14109.5|14108.5|14127.4|14125.7|14086.9|14085.2|8733
1703782800000|2023-12-28 17:00:00|14109.4|14108.4|14122.4|14120.8|14143.5|14141.6|14109.1|14108.1|4586
1703786400000|2023-12-28 18:00:00|14122|14121.4|14148.8|14147.2|14159.6|14158|14120.1|14118.5|5537
1703790000000|2023-12-28 19:00:00|14148.9|14147.3|14146.7|14145|14158|14157|14144.6|14143.2|3126
1703793600000|2023-12-28 20:00:00|14146.5|14144.8|14137.4|14136.4|14146.9|14145.2|14129.7|14128.4|2722
1703797200000|2023-12-28 21:00:00|14137.3|14136.3|14144.8|14137.8|14148.6|14142.5|14137|14134.1|2429
1703800800000|2023-12-28 22:00:00|14144.9|14137.9|14138.8|14133|14149.3|14142.3|14138.8|14132.6|286
1703804400000|2023-12-28 23:00:00|14138.6|14132.7|14145.5|14143.5|14147.1|14145.3|14126.9|14124.4|2740
1703808000000|2023-12-29 00:00:00|14145.1|14143.3|14164.3|14162.6|14167.6|14166.3|14137|14135.8|6487
1703811600000|2023-12-29 01:00:00|14164.4|14162.7|14149|14148|14165|14163.3|14146.6|14145.6|4398
1703815200000|2023-12-29 02:00:00|14149.1|14148.1|14144.2|14142.6|14153.8|14152.8|14135.2|14133.3|2368
1703818800000|2023-12-29 03:00:00|14144.3|14142.7|14149.1|14148.1|14152.3|14151.1|14139.9|14138.9|1698
1703822400000|2023-12-29 04:00:00|14149.2|14148.2|14147|14145.4|14149.8|14148.7|14139.5|14137.8|1861
1703826000000|2023-12-29 05:00:00|14147.1|14145.5|14132.1|14131.1|14147.7|14146.4|14128|14127|2059
1703829600000|2023-12-29 06:00:00|14132.2|14131.2|14125|14124|14137.5|14136.5|14121.2|14119.8|2844
1703833200000|2023-12-29 07:00:00|14124.8|14123.8|14141.9|14140.9|14143.5|14142.5|14114.4|14113.4|3020
1703836800000|2023-12-29 08:00:00|14140.6|14139.6|14151.2|14150.2|14154.9|14153.9|14133.5|14132.5|4078
1703840400000|2023-12-29 09:00:00|14151.8|14150.8|14190.1|14189.1|14191.5|14190.5|14148.5|14147.5|5137
1703844000000|2023-12-29 10:00:00|14190.3|14189.3|14171.1|14170.1|14191.8|14190.8|14166.4|14165.4|4051
1703847600000|2023-12-29 11:00:00|14170.8|14169.8|14155.3|14153.7|14177.5|14176.2|14153.9|14152.5|3201
1703851200000|2023-12-29 12:00:00|14155.5|14153.6|14148.3|14147.3|14156.8|14155.8|14139.2|14138.2|4127
1703854800000|2023-12-29 13:00:00|14148.4|14147.4|14183.9|14182.9|14188.8|14187.8|14145.5|14144.5|6806
1703858400000|2023-12-29 14:00:00|14184.2|14182.6|14150.4|14148.8|14184.2|14182.7|14148.3|14147|6323
1703862000000|2023-12-29 15:00:00|14150.1|14148.5|14100.9|14099.3|14150.6|14149|14090.4|14089.7|11737
1703865600000|2023-12-29 16:00:00|14100.6|14099.6|14092.7|14091.2|14112.1|14110.5|14082.6|14081.4|9760
1703869200000|2023-12-29 17:00:00|14092.9|14091.6|14085.3|14083.7|14099.1|14097.6|14080.4|14079|5182
1703872800000|2023-12-29 18:00:00|14085.1|14084.1|14092.7|14091.7|14108.4|14107.2|14084.8|14083.8|6019
1703876400000|2023-12-29 19:00:00|14093|14091.4|14103.1|14102.1|14109.4|14108.4|14090.3|14089|2813
1703880000000|2023-12-29 20:00:00|14103|14102|14098.9|14097.3|14105.9|14104.3|14095.8|14094.8|2093
1703883600000|2023-12-29 21:00:00|14099.2|14097.2|14108.8|14101.8|14110.4|14107.9|14099.2|14094.9|2702
1704142800000|2024-01-01 21:00:00|14088.9|14078.6|14090.9|14083.9|14092.4|14085.4|14086.6|14078|1751
1704146400000|2024-01-01 22:00:00|14091.1|14084.1|14093|14086|14100.4|14093.4|14089.3|14082.8|243
1704150000000|2024-01-01 23:00:00|14093.2|14086.2|14112|14111|14113.5|14112.5|14082.4|14079.5|3274
1704153600000|2024-01-02 00:00:00|14111.9|14110.9|14114.9|14113.9|14138.6|14137.6|14110.4|14109.1|2767
1704157200000|2024-01-02 01:00:00|14115.3|14114.2|14144.5|14143.8|14146.5|14145.5|14114.7|14114|2834
1704160800000|2024-01-02 02:00:00|14144.1|14143.4|14157.1|14156.1|14168|14166.2|14137.1|14136.4|2725
1704164400000|2024-01-02 03:00:00|14157|14156|14150.4|14149.4|14167.4|14166.4|14149.9|14148.9|2182
1704168000000|2024-01-02 04:00:00|14150.6|14149.6|14154.5|14153.5|14159.3|14158.4|14147|14145.6|1472
1704171600000|2024-01-02 05:00:00|14154.1|14153.4|14135.5|14134.5|14154.3|14153.4|14135.3|14134.3|1728
1704175200000|2024-01-02 06:00:00|14135.4|14134.4|14153.1|14152.1|14156.2|14155.2|14134.3|14133.3|2117
1704178800000|2024-01-02 07:00:00|14153|14152|14155.2|14154.5|14161|14160|14139.4|14138.4|5751
1704182400000|2024-01-02 08:00:00|14154.9|14154.2|14156|14155|14159.8|14158.8|14129.8|14129|7085
1704186000000|2024-01-02 09:00:00|14156.1|14155.1|14155.8|14155.1|14167.8|14167.1|14138.4|14137.7|5236
1704189600000|2024-01-02 10:00:00|14155.9|14155.2|14165.9|14164.9|14177.5|14176.5|14151.2|14150.5|5274
1704193200000|2024-01-02 11:00:00|14166|14165|14183.3|14182.3|14189.3|14188.6|14160|14159|5229
1704196800000|2024-01-02 12:00:00|14183.8|14182.8|14212.1|14211.4|14222.2|14221.5|14179.4|14178.4|6172
1704200400000|2024-01-02 13:00:00|14212.7|14212|14215.6|14213.9|14216.5|14214.9|14189.9|14188.4|7599
1704204000000|2024-01-02 14:00:00|14215.7|14214.3|14156.3|14154.6|14218|14216.3|14152.2|14151.2|10879
1704207600000|2024-01-02 15:00:00|14156.4|14154.7|14193.4|14192.4|14202.2|14201.3|14150.7|14149.3|10505
1704211200000|2024-01-02 16:00:00|14193.3|14192.3|14190|14189|14200.4|14199.4|14172.1|14171.1|6888
1704214800000|2024-01-02 17:00:00|14189.9|14188.9|14197.8|14196.8|14200.4|14199.4|14188.5|14187.5|3959
1704218400000|2024-01-02 18:00:00|14197.9|14196.9|14196|14195|14200.7|14199.7|14185.4|14184.4|2028
1704222000000|2024-01-02 19:00:00|14195.9|14194.9|14195.6|14194.6|14200.7|14199.7|14191|14190|1798
1704225600000|2024-01-02 20:00:00|14195.5|14194.5|14197.2|14196.5|14197.8|14197.1|14181.2|14180.2|2403
1704229200000|2024-01-02 21:00:00|14197.1|14196.4|14202.4|14195.4|14204.8|14201.3|14195.3|14194.3|1221
1704232800000|2024-01-02 22:00:00|14200.6|14193.6|14210.6|14203.6|14211.9|14204.9|14197.4|14190.4|266
1704236400000|2024-01-02 23:00:00|14210.8|14203.8|14218.2|14217.2|14218.9|14217.7|14206.8|14201.5|2130
1704240000000|2024-01-03 00:00:00|14218.1|14217.1|14196.3|14195.3|14218.1|14217.1|14186.7|14185.7|3326
1704243600000|2024-01-03 01:00:00|14196.2|14195.2|14202.2|14201.2|14214.4|14213.4|14192.1|14190.4|2944
1704247200000|2024-01-03 02:00:00|14202|14201|14204.3|14203.3|14207.1|14206.1|14199.4|14197.8|1815
1704250800000|2024-01-03 03:00:00|14204.2|14203.2|14189.6|14188.6|14205|14204|14188.6|14187|2317
1704254400000|2024-01-03 04:00:00|14189.7|14188.7|14191|14190|14195.1|14194.1|14186.5|14185.5|1461
1704258000000|2024-01-03 05:00:00|14191.1|14190.1|14212.9|14211.9|14214.1|14213.1|14191|14189.7|1911
1704261600000|2024-01-03 06:00:00|14213.2|14211.7|14209.7|14208.2|14213.7|14212.7|14202|14200.6|2531
1704265200000|2024-01-03 07:00:00|14209.4|14208.4|14242.6|14240.8|14247.4|14246.4|14204.5|14203.2|6911
1704268800000|2024-01-03 08:00:00|14242.5|14241.5|14258|14257|14265.8|14264.2|14240.4|14239.1|6963
1704272400000|2024-01-03 09:00:00|14258.2|14257.2|14264.2|14263.2|14271.7|14270.7|14250.8|14249.8|5668
1704276000000|2024-01-03 10:00:00|14264.3|14263.3|14265.5|14264.5|14280.6|14279.2|14260.6|14259.6|3538
1704279600000|2024-01-03 11:00:00|14265.4|14264.4|14294|14293|14299|14297.8|14259.6|14258.6|4500
1704283200000|2024-01-03 12:00:00|14293.7|14292.5|14293.9|14292.9|14300|14298.7|14279.5|14278.8|5301
1704286800000|2024-01-03 13:00:00|14294|14293|14302.5|14301.5|14309.3|14308.6|14282.6|14281.6|7732
1704290400000|2024-01-03 14:00:00|14302.6|14301.6|14325.1|14319.1|14341.6|14340.6|14296.8|14296.1|9162
1704294000000|2024-01-03 15:00:00|14325.4|14319.4|14360.4|14359.4|14373.4|14372.4|14281.6|14280.6|15572
1704297600000|2024-01-03 16:00:00|14360.6|14359.6|14356.2|14355.2|14360.6|14359.6|14334.5|14333.5|7356
1704301200000|2024-01-03 17:00:00|14356.1|14355.1|14361.3|14360.3|14373.4|14372.7|14350.1|14349.3|4412
1704304800000|2024-01-03 18:00:00|14361.2|14360.2|14362.6|14356.6|14367.8|14366.8|14347.1|14346.4|4360
1704308400000|2024-01-03 19:00:00|14360.9|14354.9|14324.6|14323.6|14374.5|14372.9|14314.1|14313.1|11914
1704312000000|2024-01-03 20:00:00|14324.7|14323.7|14324.6|14323.6|14328.6|14327.6|14312.8|14311.8|5068
1704315600000|2024-01-03 21:00:00|14324.7|14323.7|14333.2|14326.2|14334.7|14329.9|14323.9|14322.9|1459
1704319200000|2024-01-03 22:00:00|14331.3|14324.3|14317.2|14310.2|14332.5|14325.5|14315.1|14308.4|446
1704322800000|2024-01-03 23:00:00|14317.4|14310.4|14300.7|14299.1|14318.7|14312.6|14295.7|14294.4|2891
1704326400000|2024-01-04 00:00:00|14300.3|14299.3|14327.4|14326.4|14332.8|14331.8|14286.1|14285.1|4883
1704330000000|2024-01-04 01:00:00|14327.5|14326.5|14343.8|14342.8|14345.4|14344.6|14312.4|14311.4|4125
1704333600000|2024-01-04 02:00:00|14343.9|14342.9|14347.7|14346.7|14349.1|14348.3|14335.5|14334.8|2735
1704337200000|2024-01-04 03:00:00|14347.6|14346.6|14334.9|14333.9|14347.7|14346.7|14323.2|14322.2|2713
1704340800000|2024-01-04 04:00:00|14335|14334|14357.3|14356.3|14361.3|14360.3|14333.8|14332.8|2634
1704344400000|2024-01-04 05:00:00|14357.4|14356.4|14378.3|14377.6|14390.9|14389.3|14357.3|14356.3|4825
1704348000000|2024-01-04 06:00:00|14378.2|14377.5|14353|14352|14381.2|14380.5|14352.2|14351.2|5163
1704351600000|2024-01-04 07:00:00|14353.6|14352.1|14338.2|14337.2|14359|14358.2|14318.7|14316.9|7410
1704355200000|2024-01-04 08:00:00|14338.1|14337.1|14359.4|14358.7|14365.3|14364.3|14337.1|14336.1|7503
1704358800000|2024-01-04 09:00:00|14359.5|14358.8|14387.5|14386.5|14390.2|14389.1|14357|14356|6927
1704362400000|2024-01-04 10:00:00|14387.6|14386.6|14426|14425|14427.8|14426.8|14387.3|14386.3|5656
1704366000000|2024-01-04 11:00:00|14426.1|14425.1|14426.4|14425.4|14430.3|14429.3|14413.8|14412.6|4719
1704369600000|2024-01-04 12:00:00|14426.6|14425.6|14422.7|14421.7|14427.2|14426.2|14407|14405.4|4819
1704373200000|2024-01-04 13:00:00|14422.6|14421.6|14454|14453.3|14456.5|14455|14412.5|14407|9536
1704376800000|2024-01-04 14:00:00|14454.1|14453.4|14479.2|14478.2|14485.9|14484.9|14452.7|14451.7|7943
1704380400000|2024-01-04 15:00:00|14479.1|14478.1|14466.6|14465.6|14480.8|14479.9|14447.7|14446.7|8492
1704384000000|2024-01-04 16:00:00|14466.8|14465.8|14460|14459|14466.8|14465.8|14446.8|14445.8|5986
1704387600000|2024-01-04 17:00:00|14459.8|14458.8|14460.1|14459.4|14465.8|14464.8|14451.8|14451.1|3261
1704391200000|2024-01-04 18:00:00|14460|14459.3|14460.8|14459.8|14471.6|14470.9|14455.6|14454.6|2620
1704394800000|2024-01-04 19:00:00|14460.6|14459.6|14458.3|14457.6|14464.8|14464.1|14451.9|14450.9|1760
1704398400000|2024-01-04 20:00:00|14457.7|14457|14459.8|14458.8|14461.7|14460.7|14451.9|14451.2|1607
1704402000000|2024-01-04 21:00:00|14460.5|14459.5|14465.8|14458.8|14467.3|14466.3|14458.3|14457.3|1527
1704405600000|2024-01-04 22:00:00|14464.3|14457.3|14463.7|14456.7|14467.6|14460.6|14459.3|14452.3|294
1704409200000|2024-01-04 23:00:00|14463.6|14456.6|14478.1|14477.1|14478.7|14477.2|14462|14456.4|1440
1704412800000|2024-01-05 00:00:00|14478|14477|14480.8|14479.8|14490.9|14489.9|14466.5|14465.5|5028
1704416400000|2024-01-05 01:00:00|14480.9|14479.9|14474.7|14473.7|14485.1|14484.1|14467.7|14466.8|4359
1704420000000|2024-01-05 02:00:00|14475.1|14474.1|14482.3|14481.3|14484.4|14483.4|14468.3|14467.3|2723
1704423600000|2024-01-05 03:00:00|14482.2|14481.2|14493.3|14492.3|14496.1|14495.1|14477.6|14476.6|2295
1704427200000|2024-01-05 04:00:00|14493.2|14492.2|14485.6|14484.6|14495.5|14494.5|14480.9|14479.9|2119
1704430800000|2024-01-05 05:00:00|14485.5|14484.5|14473.4|14472.7|14488|14487|14466.3|14465.5|2486
1704434400000|2024-01-05 06:00:00|14473|14472.3|14524.5|14523.5|14537.4|14536.4|14470.5|14469.5|6107
1704438000000|2024-01-05 07:00:00|14525.3|14524.6|14508.3|14507.3|14525.9|14525|14496.9|14495.9|5633
1704441600000|2024-01-05 08:00:00|14508.5|14507.5|14508.1|14507.4|14511.2|14510.2|14485.5|14484.5|6070
1704445200000|2024-01-05 09:00:00|14508|14507.3|14519.1|14518.1|14521|14520|14500.9|14499.9|5023
1704448800000|2024-01-05 10:00:00|14519|14518|14521.9|14520.9|14538.4|14537.4|14518.7|14517.7|4064
1704452400000|2024-01-05 11:00:00|14522.3|14521.3|14527.4|14526.4|14536|14535|14517|14516.3|2974
1704456000000|2024-01-05 12:00:00|14527.3|14526.6|14510.1|14509.1|14530.6|14529.6|14507.5|14506.5|3002
1704459600000|2024-01-05 13:00:00|14510|14509|14547.2|14546.2|14598.8|14597.3|14506|14505|18158
1704463200000|2024-01-05 14:00:00|14547.1|14546.1|14514.7|14508.7|14549.2|14548.2|14493.6|14492.6|15435
1704466800000|2024-01-05 15:00:00|14510.4|14504.4|14413.6|14412.6|14510.4|14504.4|14381.1|14379.9|24338
1704470400000|2024-01-05 16:00:00|14413.5|14412.5|14453.4|14452.4|14455.3|14454.3|14407.2|14406.2|8982
1704474000000|2024-01-05 17:00:00|14453|14452|14475.2|14474.2|14483.4|14482.4|14452.9|14451.9|6912
1704477600000|2024-01-05 18:00:00|14475.3|14474.3|14463.9|14462.9|14490|14489|14461.6|14460.9|4880
1704481200000|2024-01-05 19:00:00|14463.8|14462.8|14466.6|14465.9|14470.8|14469.8|14450.2|14449.2|4234
1704484800000|2024-01-05 20:00:00|14466.2|14465.5|14475.4|14474.4|14477.4|14476.4|14463.2|14462.2|2877
1704488400000|2024-01-05 21:00:00|14476.2|14475.2|14465.8|14458.8|14479.6|14478.4|14457.5|14450.5|2529
1704661200000|2024-01-07 21:00:00|14469.3|14457.3|14465.6|14458.6|14470.1|14463.6|14465.6|14457.3|41
1704664800000|2024-01-07 22:00:00|14465.7|14458.7|14459.7|14452.7|14469|14462|14457.9|14450.9|399
1704668400000|2024-01-07 23:00:00|14459.3|14452.3|14472.7|14471.7|14493.6|14491.3|14459.3|14452.3|2549
1704672000000|2024-01-08 00:00:00|14472.8|14471.8|14459.7|14459|14481|14479.4|14459.1|14458.3|1689
1704675600000|2024-01-08 01:00:00|14460.1|14459.4|14438.2|14437.2|14467.3|14466.3|14432.5|14431.5|3975
1704679200000|2024-01-08 02:00:00|14438.6|14437.6|14453|14452|14457.2|14456.3|14438.6|14437.6|2577
1704682800000|2024-01-08 03:00:00|14453.1|14452.1|14449.6|14448.6|14456|14455|14432|14430.9|2835
1704686400000|2024-01-08 04:00:00|14449.7|14448.7|14447.1|14446.1|14454.5|14453.5|14440.3|14439.3|2521
1704690000000|2024-01-08 05:00:00|14447.3|14446.3|14437.4|14436.4|14448.5|14447.5|14436.8|14436|2308
1704693600000|2024-01-08 06:00:00|14437.2|14436.2|14418.5|14417.8|14437.8|14436.8|14417.5|14416.8|3193
1704697200000|2024-01-08 07:00:00|14418.4|14417.7|14442.2|14441.2|14447.6|14446.6|14409.4|14408.7|5469
1704700800000|2024-01-08 08:00:00|14442.3|14441.3|14452.8|14451.8|14462.2|14461.2|14438.6|14437.6|7343
1704704400000|2024-01-08 09:00:00|14452.9|14451.9|14424.1|14423.1|14458|14457.3|14419|14418.3|5142
1704708000000|2024-01-08 10:00:00|14424|14423|14440.5|14439.8|14450.5|14449.5|14420.8|14419.8|4878
1704711600000|2024-01-08 11:00:00|14440.4|14439.7|14458.4|14457.7|14459.2|14458.4|14432.8|14431.8|4391
1704715200000|2024-01-08 12:00:00|14458.5|14457.8|14448.1|14447.4|14468.9|14468|14444.1|14443.1|4006
1704718800000|2024-01-08 13:00:00|14447.6|14446.9|14445.8|14445.1|14458.2|14457.5|14427.2|14426.4|6906
1704722400000|2024-01-08 14:00:00|14445.9|14445.2|14410.1|14409.4|14447.6|14446.9|14408.3|14407.4|8299
1704726000000|2024-01-08 15:00:00|14410.5|14409.8|14394.1|14393.4|14417.3|14416.3|14386.1|14385.1|8011
1704729600000|2024-01-08 16:00:00|14393.9|14393.2|14390.2|14389.5|14396.2|14395.5|14366.7|14366|6900
1704733200000|2024-01-08 17:00:00|14390.1|14389.4|14396.8|14396.1|14399.3|14398.6|14381.2|14380.2|4114
1704736800000|2024-01-08 18:00:00|14396.9|14396.2|14414.7|14413.7|14418.7|14418|14396.1|14395.4|2649
1704740400000|2024-01-08 19:00:00|14414.6|14413.6|14410.9|14409.9|14417.8|14417.1|14407.7|14406.9|2762
1704744000000|2024-01-08 20:00:00|14411|14410|14416.2|14415.5|14427.6|14426.9|14407.6|14406.9|2999
1704747600000|2024-01-08 21:00:00|14416.5|14415.8|14426.5|14419.5|14427|14422.4|14411.9|14411.2|1546
1704751200000|2024-01-08 22:00:00|14428|14421|14425.1|14420.3|14428.9|14421.9|14425.1|14418.1|633
1704754800000|2024-01-08 23:00:00|14425.3|14420.4|14423|14422.3|14428.9|14427.9|14411.7|14408.1|2173
1704758400000|2024-01-09 00:00:00|14422.9|14422.2|14393.4|14392.7|14427.1|14425.7|14385.8|14385|4935
1704762000000|2024-01-09 01:00:00|14393.3|14392.6|14348.9|14347.9|14398.4|14397.4|14345.8|14344.8|5662
1704765600000|2024-01-09 02:00:00|14349|14348|14368.7|14368|14371|14370.3|14342.6|14341.9|4152
1704769200000|2024-01-09 03:00:00|14368.4|14367.7|14363.4|14362.4|14369.9|14368.9|14350.5|14349.8|3279
1704772800000|2024-01-09 04:00:00|14363.7|14362.7|14359.1|14358.4|14369.8|14368.7|14357.7|14357|2367
1704776400000|2024-01-09 05:00:00|14358.7|14358|14379.6|14378.9|14389.2|14388.2|14358.7|14358|2622
1704780000000|2024-01-09 06:00:00|14379.5|14378.8|14407.6|14406.6|14411.4|14410.4|14379.5|14378.6|3503
1704783600000|2024-01-09 07:00:00|14407.5|14406.5|14407|14406.3|14415.9|14415|14386.5|14385.5|5247
1704787200000|2024-01-09 08:00:00|14407.1|14406.4|14403.6|14402.6|14432.1|14431.4|14396.5|14395.5|7102
1704790800000|2024-01-09 09:00:00|14403.5|14402.5|14395.1|14394.4|14404.7|14403.7|14374.7|14373.4|4983
1704794400000|2024-01-09 10:00:00|14395.2|14394.5|14407.1|14406.1|14409.6|14408.9|14385.3|14384.3|4618
1704798000000|2024-01-09 11:00:00|14406.9|14406.2|14408|14407.3|14417.9|14416.9|14398.5|14397.8|3797
1704801600000|2024-01-09 12:00:00|14407.9|14407.2|14400.5|14399.8|14414.8|14413.8|14395.9|14394.9|4733
1704805200000|2024-01-09 13:00:00|14400.3|14399.6|14377.6|14376.6|14419.7|14418.7|14375.2|14374.2|7978
1704808800000|2024-01-09 14:00:00|14377.5|14376.5|14391.9|14390.9|14392.8|14392.1|14365.9|14364.9|8234
1704812400000|2024-01-09 15:00:00|14391.4|14390.4|14431.5|14430.8|14437|14436.3|14376.6|14375.6|7769
1704816000000|2024-01-09 16:00:00|14431.7|14430.7|14435.9|14435.2|14445|14444.1|14427.4|14426.4|5225
1704819600000|2024-01-09 17:00:00|14435.6|14434.9|14441|14440|14449|14448.3|14432.9|14431.9|4227
1704823200000|2024-01-09 18:00:00|14441.1|14440.1|14456.1|14455.4|14463.2|14462.4|14426.6|14425|3914
1704826800000|2024-01-09 19:00:00|14456|14455.3|14455.6|14454.6|14460|14459.3|14446.2|14445.5|2833
1704830400000|2024-01-09 20:00:00|14455.3|14454.3|14452.3|14451.6|14455.3|14454.3|14435.2|14434.2|2969
1704834000000|2024-01-09 21:00:00|14452.4|14451.7|14450.5|14445.4|14453.2|14452.5|14446.3|14445.4|1235
1704837600000|2024-01-09 22:00:00|14451.2|14444.2|14446.3|14439.3|14451.9|14444.9|14445.3|14438.3|403
1704841200000|2024-01-09 23:00:00|14445.5|14438.5|14444.3|14442.8|14446.5|14445.1|14432.8|14431|1628
1704844800000|2024-01-10 00:00:00|14444|14443|14454.2|14453.2|14472.1|14471.1|14442.3|14441.3|4388
1704848400000|2024-01-10 01:00:00|14453.9|14452.9|14474.6|14473.9|14483.2|14482.2|14453.6|14452.9|3845
1704852000000|2024-01-10 02:00:00|14474.5|14473.8|14485.4|14484.4|14492.2|14489.8|14470.5|14469.5|2516
1704855600000|2024-01-10 03:00:00|14485.5|14484.5|14485.3|14484.3|14494|14493.3|14475.8|14474.8|2237
1704859200000|2024-01-10 04:00:00|14485.4|14484.4|14481.1|14480.4|14486.3|14485.3|14476.4|14475.4|1603
1704862800000|2024-01-10 05:00:00|14481.2|14480.5|14478|14477.3|14487.2|14486.5|14467.6|14466.8|2233
1704866400000|2024-01-10 06:00:00|14478.6|14477.6|14507.2|14506.5|14514.1|14512.8|14473.9|14473.2|3633
1704870000000|2024-01-10 07:00:00|14507.5|14507.2|14494.6|14493.6|14516.4|14514.9|14484.3|14483.5|6324
1704873600000|2024-01-10 08:00:00|14494.7|14493.7|14499.2|14498.5|14506.1|14505.1|14485.5|14484.2|5693
1704877200000|2024-01-10 09:00:00|14499.7|14499|14492.3|14491.6|14504.2|14503.2|14483.3|14482.6|4373
1704880800000|2024-01-10 10:00:00|14492.4|14491.7|14494.2|14493.5|14496.2|14495.2|14476.7|14475.7|3758
1704884400000|2024-01-10 11:00:00|14494.1|14493.4|14500.3|14499.3|14513.5|14512.8|14492.9|14492.2|2621
1704888000000|2024-01-10 12:00:00|14500.2|14499.5|14528|14527.3|14529.8|14528.8|14498.7|14497.7|4025
1704891600000|2024-01-10 13:00:00|14527.9|14527.2|14530.2|14529.2|14533.9|14533.2|14515.2|14514.4|5283
1704895200000|2024-01-10 14:00:00|14529.9|14528.9|14545.3|14544.3|14553|14552|14524|14523.3|5871
1704898800000|2024-01-10 15:00:00|14545.6|14544.6|14562.1|14561.4|14568.2|14567.2|14542.8|14541.8|7441
1704902400000|2024-01-10 16:00:00|14561.9|14561.2|14569.2|14568.5|14582.9|14582.2|14552|14551.3|4637
1704906000000|2024-01-10 17:00:00|14569.1|14568.4|14561.8|14561.1|14574.9|14573.9|14557.2|14556.5|2726
1704909600000|2024-01-10 18:00:00|14561.9|14561.2|14564.1|14563.4|14570.5|14569.8|14556.8|14556.1|3499
1704913200000|2024-01-10 19:00:00|14564|14563.3|14569.4|14568.7|14572.1|14571.4|14561.2|14560.5|1943
1704916800000|2024-01-10 20:00:00|14568.8|14568.1|14581.4|14579.8|14584.2|14582.4|14561.3|14560.6|3861
1704920400000|2024-01-10 21:00:00|14581.5|14579.9|14578.4|14573.6|14584|14582.3|14571.8|14570.5|2153
1704924000000|2024-01-10 22:00:00|14578.2|14572.4|14569.7|14562.7|14578.2|14572.4|14565.8|14558.8|665
1704927600000|2024-01-10 23:00:00|14569.6|14562.6|14573.7|14571.9|14581.8|14580.7|14561.4|14558.3|2315
1704931200000|2024-01-11 00:00:00|14573.6|14571.8|14549.6|14547.9|14578.6|14577.5|14543.3|14541.7|6186
1704934800000|2024-01-11 01:00:00|14549.5|14547.8|14537|14536.3|14555.7|14554.7|14533.2|14532.4|3662
1704938400000|2024-01-11 02:00:00|14536.8|14536.1|14554.7|14554|14559.8|14558.8|14534.2|14533.2|3705
1704942000000|2024-01-11 03:00:00|14554.8|14554.1|14531.8|14530.8|14556.1|14555.2|14530.9|14530.2|2378
1704945600000|2024-01-11 04:00:00|14531.5|14530.7|14539.5|14538.5|14542.4|14541.1|14528.8|14527.8|1741
1704949200000|2024-01-11 05:00:00|14539.4|14538.4|14549.6|14548.9|14551.8|14550.8|14528.7|14527.4|2532
1704952800000|2024-01-11 06:00:00|14549.7|14549|14543.3|14542.3|14555|14554.3|14540.2|14539.2|3015
1704956400000|2024-01-11 07:00:00|14543.6|14542.1|14541.3|14540.6|14546.8|14546.1|14534.1|14533.4|3675
1704960000000|2024-01-11 08:00:00|14541.2|14540.5|14548.2|14547.5|14550.2|14549.1|14533.7|14532.4|6184
1704963600000|2024-01-11 09:00:00|14548.3|14547.6|14555.2|14554.2|14558.2|14557.4|14546|14545|3748
1704967200000|2024-01-11 10:00:00|14555.1|14554.1|14542|14541.3|14560.5|14559.1|14540.9|14540.2|3015
1704970800000|2024-01-11 11:00:00|14541.8|14541.1|14540.3|14539.3|14556.9|14554.9|14535.4|14534.7|4005
1704974400000|2024-01-11 12:00:00|14539.6|14538.6|14539.2|14538.2|14545.4|14544.2|14532.2|14531.4|3701
1704978000000|2024-01-11 13:00:00|14539.1|14538.1|14625.6|14624.6|14627.4|14626.3|14505.4|14499.4|13128
1704981600000|2024-01-11 14:00:00|14624.9|14624.1|14591.2|14590.2|14642.3|14641.1|14573.4|14572.4|15239
1704985200000|2024-01-11 15:00:00|14592.1|14591.1|14595.8|14594.8|14623.8|14622.8|14565.1|14564.1|12841
1704988800000|2024-01-11 16:00:00|14595.7|14595.1|14603.6|14602.9|14619.4|14618.7|14584.6|14583.6|9827
1704992400000|2024-01-11 17:00:00|14603.5|14602.8|14596.1|14595.1|14604.1|14603.1|14587|14586|6736
1704996000000|2024-01-11 18:00:00|14596|14595|14580.6|14579.6|14602.3|14601.3|14578.3|14577.5|5878
1704999600000|2024-01-11 19:00:00|14580.4|14579.4|14548.8|14548.1|14581|14580|14544.6|14543.6|5783
1705003200000|2024-01-11 20:00:00|14548.7|14548|14541.1|14540.1|14555.2|14554.2|14538.2|14537.5|4184
1705006800000|2024-01-11 21:00:00|14541.2|14540.2|14531.9|14524.9|14548.9|14547.6|14527|14524.5|2509
1705010400000|2024-01-11 22:00:00|14538.3|14531.3|14538.8|14531.8|14540.2|14533.2|14530.7|14523.7|386
1705014000000|2024-01-11 23:00:00|14539|14532|14511.2|14509.7|14539|14532.2|14495|14493.4|4196
1705017600000|2024-01-12 00:00:00|14510.8|14509.8|14526|14525.3|14539.5|14538.3|14508.8|14507.9|6528
1705021200000|2024-01-12 01:00:00|14526.2|14525.5|14512.6|14511|14541.8|14540.2|14497.4|14496.4|5470
1705024800000|2024-01-12 02:00:00|14512.5|14510.9|14513.1|14512.4|14527.1|14525.8|14505.2|14504.2|3400
1705028400000|2024-01-12 03:00:00|14513|14512.3|14492.5|14491.5|14513|14512.3|14485|14483.7|3663
1705032000000|2024-01-12 04:00:00|14492.6|14491.6|14501|14500|14507.9|14506.6|14490.5|14489.2|2218
1705035600000|2024-01-12 05:00:00|14500.9|14499.9|14525.8|14524.8|14526.3|14525|14499.1|14498.4|3366
1705039200000|2024-01-12 06:00:00|14525.7|14524.7|14513.7|14512.7|14527.5|14526.5|14506.7|14505.4|2975
1705042800000|2024-01-12 07:00:00|14513.8|14512.8|14515.5|14514.8|14529.4|14528.4|14510.1|14509.1|4834
1705046400000|2024-01-12 08:00:00|14515.6|14514.9|14501.2|14500.5|14517.7|14516.6|14487.4|14486.7|6306
1705050000000|2024-01-12 09:00:00|14501.3|14500.6|14514|14513.3|14515.7|14515|14497.1|14496.1|4646
1705053600000|2024-01-12 10:00:00|14513.6|14512.9|14515.4|14514.4|14525|14524.3|14509.3|14508|3908
1705057200000|2024-01-12 11:00:00|14515.3|14514.3|14524.2|14523.5|14528.8|14527.8|14508.3|14507.3|3397
1705060800000|2024-01-12 12:00:00|14524.3|14523.6|14537.4|14536.7|14538.7|14537.8|14515.4|14514.6|3941
1705064400000|2024-01-12 13:00:00|14537.5|14536.8|14479.8|14478.8|14558|14556.4|14475.5|14474.5|11919
1705068000000|2024-01-12 14:00:00|14479.9|14478.9|14454.6|14453|14491.9|14491.1|14438.1|14437.1|12308
1705071600000|2024-01-12 15:00:00|14454.8|14453.2|14471.3|14470.6|14481.1|14480.1|14436|14435|10503
1705075200000|2024-01-12 16:00:00|14471.4|14470.7|14486.3|14485.3|14488|14487.2|14457.1|14456.3|6849
1705078800000|2024-01-12 17:00:00|14486.6|14485.6|14495.7|14494.7|14501.3|14500.6|14485.2|14484.2|4288
1705082400000|2024-01-12 18:00:00|14495.8|14494.8|14487.9|14487.2|14502.4|14501.7|14485.1|14484.4|2784
1705086000000|2024-01-12 19:00:00|14488.3|14487.6|14487.5|14486.5|14489.2|14488.5|14480.2|14479.2|2160
1705089600000|2024-01-12 20:00:00|14487.6|14486.6|14490.2|14489.2|14495.2|14494.2|14482.8|14482.1|1932
1705093200000|2024-01-12 21:00:00|14490.8|14489.3|14494.8|14488.3|14497.4|14492.6|14484.9|14483.4|2134
1705269600000|2024-01-14 22:00:00|14497|14490|14502.6|14495.6|14502.6|14495.6|14492.8|14485.8|684
1705273200000|2024-01-14 23:00:00|14502.5|14495.5|14515.6|14514.6|14518.1|14516.8|14495.5|14488.5|2148
1705276800000|2024-01-15 00:00:00|14515.8|14514.3|14506.5|14505.5|14524.3|14523|14499.7|14498.2|4990
1705280400000|2024-01-15 01:00:00|14506.8|14504.9|14508.1|14507.1|14518|14516.7|14502|14500.4|3854
1705284000000|2024-01-15 02:00:00|14508|14507|14497.4|14496.4|14509.1|14508.1|14494|14493|3301
1705287600000|2024-01-15 03:00:00|14497.5|14496.5|14514.1|14513.1|14518|14517|14496.2|14495.2|2946
1705291200000|2024-01-15 04:00:00|14514.2|14513.2|14517.5|14516.5|14524|14523|14512.6|14511.6|2831
1705294800000|2024-01-15 05:00:00|14517.6|14516.6|14527.8|14526.8|14529.7|14528.7|14510.7|14509.7|2643
1705298400000|2024-01-15 06:00:00|14527.5|14526.5|14526.7|14525.7|14530|14529|14520.1|14519.1|2010
1705302000000|2024-01-15 07:00:00|14526.9|14525.9|14545.3|14544.3|14557.1|14555.5|14526.9|14525.8|5023
1705305600000|2024-01-15 08:00:00|14545.4|14544.4|14544.4|14543.7|14546.8|14545.7|14532.5|14531.5|4984
1705309200000|2024-01-15 09:00:00|14544.5|14543.8|14567.6|14566.1|14576.8|14575.8|14543.5|14542.5|4494
1705312800000|2024-01-15 10:00:00|14567.5|14566|14568|14567|14583.5|14582.2|14565.6|14564.6|3797
1705316400000|2024-01-15 11:00:00|14567.7|14566.8|14568.4|14566.8|14570.2|14569.2|14555.4|14554.4|3363
1705320000000|2024-01-15 12:00:00|14568.9|14566.7|14585|14584|14592.1|14590.9|14567.2|14566.4|4760
1705323600000|2024-01-15 13:00:00|14585.2|14584.2|14578.8|14577.8|14591.2|14590.2|14574.4|14573.4|5056
1705327200000|2024-01-15 14:00:00|14578.6|14577.9|14588|14587|14594.8|14594|14575.6|14574.6|3806
1705330800000|2024-01-15 15:00:00|14588.1|14587.1|14579.5|14578.8|14591.6|14590.6|14568.1|14567.4|4060
1705334400000|2024-01-15 16:00:00|14579.4|14578.7|14576.6|14575.6|14586.5|14585.5|14574.4|14573.4|2846
1705338000000|2024-01-15 17:00:00|14576.4|14575.4|14578.7|14577.7|14581.3|14580.3|14568.6|14567.6|2076
1705341600000|2024-01-15 18:00:00|14578.5|14577.5|14577.9|14576.9|14581.4|14579.7|14576.2|14575.2|677
1705345200000|2024-01-15 19:00:00|14578|14576.5|14580.3|14578.5|14581.1|14580.3|14577.6|14576.3|725
1705348800000|2024-01-15 20:00:00|14580.1|14578.4|14580.3|14579.3|14581.5|14580.6|14579.3|14577.7|524
1705352400000|2024-01-15 21:00:00|14580.2|14579.2|14577.3|14570.3|14581.4|14579.5|14577.1|14570.1|566
1705356000000|2024-01-15 22:00:00|14577.5|14570.5|14578|14571|14579.6|14572.8|14575.6|14568.6|217
1705359600000|2024-01-15 23:00:00|14577.9|14570.9|14580.2|14579.2|14588.5|14586.7|14576|14570.4|1777
1705363200000|2024-01-16 00:00:00|14580|14579|14585.2|14584.5|14587.8|14586.6|14559.2|14558|6074
1705366800000|2024-01-16 01:00:00|14585.3|14584.6|14590.5|14589.5|14612.7|14610.5|14580.7|14579.6|7131
1705370400000|2024-01-16 02:00:00|14590.7|14589.7|14605.7|14604.7|14620.5|14619.3|14589.8|14589.1|4991
1705374000000|2024-01-16 03:00:00|14605.2|14604.2|14610.5|14609.5|14617.8|14616.8|14594.3|14592.8|4017
1705377600000|2024-01-16 04:00:00|14610.3|14608.8|14611.8|14610.8|14624.1|14623.1|14609.8|14608.4|2834
1705381200000|2024-01-16 05:00:00|14611.9|14610.9|14617.2|14616.2|14628|14626.9|14607.7|14606.3|3273
1705384800000|2024-01-16 06:00:00|14616.9|14616.2|14609.5|14608.5|14623.3|14622.3|14604.4|14603.7|3240
1705388400000|2024-01-16 07:00:00|14609.6|14608.6|14616.5|14615.5|14625.3|14624.3|14600.1|14599.1|5687
1705392000000|2024-01-16 08:00:00|14616.6|14615.6|14643.7|14642|14649|14648.3|14601.1|14600.1|8101
1705395600000|2024-01-16 09:00:00|14644|14642.4|14654.5|14653.5|14664.2|14663.2|14641.1|14639.8|7669
1705399200000|2024-01-16 10:00:00|14654.6|14653.6|14666.7|14665.7|14675.7|14674.7|14652.5|14651.7|5485
1705402800000|2024-01-16 11:00:00|14666.6|14665.6|14660.9|14659.9|14673.1|14671.7|14659.2|14657.6|5096
1705406400000|2024-01-16 12:00:00|14661.1|14660.1|14669.3|14667.8|14679.6|14678.6|14659.7|14658.7|4930
1705410000000|2024-01-16 13:00:00|14669.1|14668.1|14663.6|14662.6|14678.7|14678|14629.2|14628.2|10579
1705413600000|2024-01-16 14:00:00|14663.2|14662.2|14676.6|14675.6|14678.3|14677.3|14640.4|14639.1|10010
1705417200000|2024-01-16 15:00:00|14676.4|14675.4|14671|14670.3|14680.5|14679.5|14660.8|14659.8|6394
1705420800000|2024-01-16 16:00:00|14670.9|14670.2|14701.5|14700.8|14720.3|14718.7|14670|14669.3|12098
1705424400000|2024-01-16 17:00:00|14701.4|14700.7|14725.8|14725.1|14727.6|14726.9|14699.7|14698.8|5685
1705428000000|2024-01-16 18:00:00|14725.9|14724.9|14727.8|14727.1|14732.5|14731|14714.5|14713.5|3515
1705431600000|2024-01-16 19:00:00|14727.7|14727|14725.8|14724.8|14729.9|14729.2|14722.4|14721.4|2904
1705435200000|2024-01-16 20:00:00|14725.6|14724.9|14727.4|14726.4|14728.2|14727.2|14720.9|14720.1|2446
1705438800000|2024-01-16 21:00:00|14726.9|14725.9|14720.9|14716.1|14727.7|14726.7|14718.3|14715.7|1953
1705442400000|2024-01-16 22:00:00|14724.1|14717.1|14715.2|14708.2|14725.1|14718.1|14711.3|14704.3|708
1705446000000|2024-01-16 23:00:00|14714.7|14707.7|14725.5|14723.7|14729.9|14728.8|14711.2|14707.2|1792
1705449600000|2024-01-17 00:00:00|14725.2|14723.5|14733.9|14732.9|14749.9|14748.2|14724.3|14722.6|5672
1705453200000|2024-01-17 01:00:00|14733.8|14733.1|14720.1|14718.5|14740.4|14739.4|14715.6|14714.8|5174
1705456800000|2024-01-17 02:00:00|14720.2|14718.6|14726.3|14725.3|14729|14727.8|14710.3|14709.2|4572
1705460400000|2024-01-17 03:00:00|14726.2|14725.2|14734.1|14733.1|14742.1|14740.6|14724.3|14723.2|3886
1705464000000|2024-01-17 04:00:00|14734|14733|14736.1|14735.1|14738.8|14737.8|14729|14728|3422
1705467600000|2024-01-17 05:00:00|14736.5|14735.5|14758.8|14757.8|14767.8|14766.8|14736|14735|4059
1705471200000|2024-01-17 06:00:00|14758.6|14757.6|14771.2|14770.2|14790.1|14788.9|14757.7|14756.7|6689
1705474800000|2024-01-17 07:00:00|14771.3|14770.1|14787.7|14787|14797.7|14796.5|14769.9|14768.7|13800
1705478400000|2024-01-17 08:00:00|14787.6|14786.9|14788.4|14787.7|14789.5|14788.5|14770.2|14769.1|7100
1705482000000|2024-01-17 09:00:00|14788.3|14787.6|14773|14772|14793.6|14792.6|14764.9|14763.8|5724
1705485600000|2024-01-17 10:00:00|14773.1|14772.1|14776.1|14775.1|14779|14778|14757|14755.9|5555
1705489200000|2024-01-17 11:00:00|14775.9|14774.9|14767|14766|14782.5|14781.8|14766.7|14765.7|4331
1705492800000|2024-01-17 12:00:00|14767.3|14766.3|14773.9|14772.9|14776|14775|14759.2|14758.2|4406
1705496400000|2024-01-17 13:00:00|14774|14773|14794.3|14793.3|14800|14798.1|14767.8|14766.8|8925
1705500000000|2024-01-17 14:00:00|14794.4|14793.4|14834.9|14833.9|14837.8|14836.8|14788.9|14787.9|7984
1705503600000|2024-01-17 15:00:00|14834.5|14833.5|14845|14844.3|14853.7|14852.7|14813|14812|9298
1705507200000|2024-01-17 16:00:00|14844.3|14843.3|14839.5|14838.8|14852.5|14851.6|14829|14828|7462
1705510800000|2024-01-17 17:00:00|14839.1|14838.4|14823.3|14822.3|14840.3|14839.6|14817.6|14816.6|4988
1705514400000|2024-01-17 18:00:00|14823.2|14822.2|14833.3|14832.3|14839.9|14838.9|14822.6|14821.6|4773
1705518000000|2024-01-17 19:00:00|14833.9|14832.1|14827.7|14826.7|14834.1|14832.6|14817|14816|3396
1705521600000|2024-01-17 20:00:00|14827.6|14826.6|14820|14819.3|14829.8|14828.8|14817.8|14816.9|3484
1705525200000|2024-01-17 21:00:00|14820|14819|14819.2|14813.6|14822.6|14821.1|14813.1|14812.1|2131
1705528800000|2024-01-17 22:00:00|14818.6|14811.6|14815.3|14809.6|14828.9|14821.9|14809.4|14803|676
1705532400000|2024-01-17 23:00:00|14815.1|14809.7|14814.3|14813.3|14816.8|14816|14810.2|14806.7|1899
1705536000000|2024-01-18 00:00:00|14814.2|14813.2|14800.8|14799.8|14826|14825|14800|14799|4938
1705539600000|2024-01-18 01:00:00|14800.9|14799.9|14805.6|14803.9|14810|14809|14787.4|14786.4|5334
1705543200000|2024-01-18 02:00:00|14805.4|14804.4|14805.7|14804.7|14810.3|14809.3|14791.2|14790.2|3609
1705546800000|2024-01-18 03:00:00|14805.8|14804.8|14802.7|14802|14816.5|14815.8|14801.1|14800.1|3142
1705550400000|2024-01-18 04:00:00|14802.9|14801.9|14793.6|14792.9|14803.1|14802.1|14789.4|14788.4|3110
1705554000000|2024-01-18 05:00:00|14793.8|14792.8|14788.3|14787.3|14807.5|14806.5|14786.7|14785.7|3661
1705557600000|2024-01-18 06:00:00|14788|14787.3|14775.3|14774.3|14793.5|14792.1|14769.3|14768.3|4776
1705561200000|2024-01-18 07:00:00|14775.8|14774.8|14779.4|14777.9|14789.1|14788.1|14771.7|14770.7|6520
1705564800000|2024-01-18 08:00:00|14778.6|14777.6|14790.2|14789.5|14796.7|14795.8|14771.9|14770.8|6243
1705568400000|2024-01-18 09:00:00|14790.1|14789.4|14785.4|14784.4|14795.3|14794.3|14766|14765.3|5141
1705572000000|2024-01-18 10:00:00|14785.2|14784.2|14786.3|14785.3|14793.7|14792.7|14780.6|14779.6|4642
1705575600000|2024-01-18 11:00:00|14786.2|14785.5|14782.8|14781.8|14797.1|14796.1|14781|14780|3996
1705579200000|2024-01-18 12:00:00|14782.5|14781.8|14790.5|14789.8|14794.3|14793.3|14776|14775|4978
1705582800000|2024-01-18 13:00:00|14790.3|14789.6|14823.5|14822.5|14830.6|14829.9|14790|14789|8893
1705586400000|2024-01-18 14:00:00|14823.7|14822.7|14801.1|14800.4|14824.9|14824.2|14785.9|14784.9|9219
1705590000000|2024-01-18 15:00:00|14801.4|14800.5|14817.9|14817.2|14820.6|14819.9|14795.5|14794.7|8019
1705593600000|2024-01-18 16:00:00|14818|14817.3|14816.2|14815.5|14824.5|14823.5|14800.8|14800.1|5323
1705597200000|2024-01-18 17:00:00|14816.3|14815.6|14822.9|14821.9|14827|14826.3|14816.3|14815.6|4036
1705600800000|2024-01-18 18:00:00|14822.8|14821.8|14815.3|14814.3|14825.8|14825.1|14807.7|14806.6|3741
1705604400000|2024-01-18 19:00:00|14815.5|14814.5|14823.2|14822.5|14823.5|14822.8|14811.1|14810.1|3874
1705608000000|2024-01-18 20:00:00|14823.4|14822.4|14818.8|14817.8|14828.4|14827.4|14818.2|14817.2|3888
1705611600000|2024-01-18 21:00:00|14818.7|14817.7|14818.7|14813.8|14820.5|14819.5|14809.2|14807.7|1666
1705615200000|2024-01-18 22:00:00|14816.6|14809.6|14816.9|14809.9|14824.5|14817.5|14815.5|14808.5|423
1705618800000|2024-01-18 23:00:00|14817|14810|14813.4|14811.8|14819.8|14817.8|14804.8|14802.4|2217
1705622400000|2024-01-19 00:00:00|14813.3|14811.7|14803.6|14802.6|14815.4|14813.9|14794.7|14793|4920
1705626000000|2024-01-19 01:00:00|14803.4|14802.4|14835.8|14835.1|14840.3|14838.9|14801.4|14800|5152
1705629600000|2024-01-19 02:00:00|14835.9|14835.2|14826.6|14825|14848.5|14846.9|14815.3|14814.1|4714
1705633200000|2024-01-19 03:00:00|14826.5|14824.9|14822.8|14822.1|14830.1|14829.3|14819.6|14818.3|2451
1705636800000|2024-01-19 04:00:00|14823.4|14822.7|14836.7|14835.7|14837.6|14836.6|14822.3|14821.6|2349
1705640400000|2024-01-19 05:00:00|14836.5|14835.8|14866|14864.4|14868.4|14867.1|14835.8|14834.6|4114
1705644000000|2024-01-19 06:00:00|14866.1|14864.3|14859.4|14858.4|14881.4|14880|14857.1|14856.1|4342
1705647600000|2024-01-19 07:00:00|14859.1|14858.1|14827.6|14826.9|14861.8|14860.8|14820.4|14818.9|7301
1705651200000|2024-01-19 08:00:00|14827.4|14826.7|14808.5|14807.8|14836|14835.3|14805.6|14804.9|6107
1705654800000|2024-01-19 09:00:00|14808.6|14807.6|14798.5|14797.8|14814.6|14813.6|14793|14791.9|5754
1705658400000|2024-01-19 10:00:00|14798.6|14797.9|14795.5|14794.5|14802.7|14802|14784.5|14783.5|5024
1705662000000|2024-01-19 11:00:00|14794.7|14794|14798.3|14797.6|14812.7|14811.9|14793.1|14792.4|4330
1705665600000|2024-01-19 12:00:00|14797.2|14796.5|14816.8|14815.3|14819.7|14818.4|14796.6|14795.7|3821
1705669200000|2024-01-19 13:00:00|14816.4|14815.4|14814.1|14813.4|14821.9|14821.2|14796.6|14795.9|7574
1705672800000|2024-01-19 14:00:00|14814.2|14813.5|14833.6|14827.6|14845.9|14844.7|14808.6|14807|8214
1705676400000|2024-01-19 15:00:00|14833.7|14827.7|14811.2|14809.6|14853.8|14853.1|14810|14808.4|10556
1705680000000|2024-01-19 16:00:00|14810.9|14809.9|14821.6|14820.6|14825.2|14824.5|14805.8|14804.8|6084
1705683600000|2024-01-19 17:00:00|14821.4|14820.7|14812.8|14811.8|14823.4|14822.7|14802.8|14802.1|3932
1705687200000|2024-01-19 18:00:00|14812.6|14811.9|14825.1|14824.1|14831.4|14830.7|14812.5|14811.8|2974
1705690800000|2024-01-19 19:00:00|14825|14824|14819.5|14818.8|14826.4|14825.7|14814|14813.3|2468
1705694400000|2024-01-19 20:00:00|14819.4|14818.7|14816.3|14814.8|14820.6|14819.9|14813.4|14812.4|2324
1705698000000|2024-01-19 21:00:00|14815.3|14813.8|14820.9|14813.9|14827.6|14820.6|14809.2|14808.2|2622
1705870800000|2024-01-21 21:00:00|14834.9|14822.9|14831.8|14823.8|14838.5|14830|14830.4|14821.3|52
1705874400000|2024-01-21 22:00:00|14832.4|14824.4|14827.4|14819.4|14835.8|14827.8|14820.5|14812.5|373
1705878000000|2024-01-21 23:00:00|14827.5|14819.5|14813.5|14811.8|14829.5|14822.3|14809.9|14806.2|2592
1705881600000|2024-01-22 00:00:00|14813.6|14811.9|14810.4|14807.7|14824.2|14822.5|14802.5|14799.8|5559
1705885200000|2024-01-22 01:00:00|14810.2|14807.6|14786.6|14785.9|14811.9|14809.8|14778.5|14777.8|6416
1705888800000|2024-01-22 02:00:00|14786.9|14786.2|14775.8|14774.1|14798.1|14796.5|14774|14772.6|4953
1705892400000|2024-01-22 03:00:00|14776.2|14774.5|14792.4|14791.4|14796.3|14794.9|14775.3|14773.6|4130
1705896000000|2024-01-22 04:00:00|14792.5|14791.5|14784.6|14783.9|14794.9|14793.6|14783.9|14783.2|2427
1705899600000|2024-01-22 05:00:00|14785|14783.5|14806.2|14804.6|14813.1|14812.1|14783.9|14783|3551
1705903200000|2024-01-22 06:00:00|14806.1|14804.5|14808.8|14807.8|14812.2|14811.2|14798.3|14797.3|4615
1705906800000|2024-01-22 07:00:00|14809|14807.5|14804.7|14803.1|14813.7|14813|14792.2|14791.5|5422
1705910400000|2024-01-22 08:00:00|14804.9|14803.2|14824.8|14823.8|14831|14830.1|14800.6|14799.6|7015
1705914000000|2024-01-22 09:00:00|14825.4|14824.4|14811.8|14810.8|14828.2|14827.2|14806.2|14804.8|4772
1705917600000|2024-01-22 10:00:00|14811.9|14810.9|14802.7|14801.1|14814.8|14814.1|14798.4|14797.1|4092
1705921200000|2024-01-22 11:00:00|14802.6|14801|14789|14788.3|14803.3|14802.5|14786.5|14785|3838
1705924800000|2024-01-22 12:00:00|14789.2|14788.5|14779.6|14778.1|14792.4|14791|14771.4|14770.4|4871
1705928400000|2024-01-22 13:00:00|14779.9|14778.4|14769.4|14768.4|14790.5|14788.9|14762.8|14761.1|8569
1705932000000|2024-01-22 14:00:00|14769.5|14768.5|14785.2|14784.5|14796.1|14795.1|14769.4|14768.4|7126
1705935600000|2024-01-22 15:00:00|14785.4|14784.4|14785.4|14784.4|14793.6|14792.9|14773.7|14772.7|5788
1705939200000|2024-01-22 16:00:00|14785.5|14784.5|14796.1|14795.4|14802.3|14801.3|14785|14784.3|3890
1705942800000|2024-01-22 17:00:00|14795.9|14795.2|14798.9|14798.2|14804.8|14803.3|14791.2|14790.5|2490
1705946400000|2024-01-22 18:00:00|14798.8|14798.1|14809.6|14808.9|14815|14814|14798.8|14798.1|2807
1705950000000|2024-01-22 19:00:00|14809.5|14808.8|14803.7|14803|14814.4|14813.1|14800.9|14800.2|2577
1705953600000|2024-01-22 20:00:00|14803.8|14803.1|14805.4|14803.9|14813.1|14812.1|14802.4|14800.9|2515
1705957200000|2024-01-22 21:00:00|14805.1|14804.1|14813.7|14807.6|14817.3|14813.9|14803.9|14803.2|1327
1705960800000|2024-01-22 22:00:00|14812.2|14805.2|14801.4|14794.7|14815.6|14808.6|14797.1|14790.1|531
1705964400000|2024-01-22 23:00:00|14801.5|14794.6|14815.7|14814.1|14816.2|14814.3|14801.3|14794.5|1636
1705968000000|2024-01-23 00:00:00|14815.6|14814|14812|14811.3|14823.5|14821.7|14805.9|14805.2|3441
1705971600000|2024-01-23 01:00:00|14812.1|14811.4|14811.2|14809.6|14817.4|14816.3|14807.5|14806.3|3308
1705975200000|2024-01-23 02:00:00|14811.1|14809.5|14824.3|14821.4|14828.5|14826.6|14808.3|14807.6|7484
1705978800000|2024-01-23 03:00:00|14824.1|14821.5|14790.1|14789.1|14857.1|14854.1|14786.2|14784.5|11054
1705982400000|2024-01-23 04:00:00|14790.2|14789.2|14795.9|14793.9|14821.4|14820.7|14787.1|14785.3|5128
1705986000000|2024-01-23 05:00:00|14795.3|14793.4|14793|14792.3|14808|14806.9|14787.3|14785.6|4282
1705989600000|2024-01-23 06:00:00|14792.9|14792.2|14714.9|14712.4|14818.3|14817|14699.6|14696.9|12749
1705993200000|2024-01-23 07:00:00|14714.1|14711.7|14759.2|14758.2|14779.7|14776.9|14705.1|14702.9|16344
1705996800000|2024-01-23 08:00:00|14759.4|14757.9|14735.5|14734.5|14767.9|14766.6|14726.4|14724.7|8878
1706000400000|2024-01-23 09:00:00|14735.7|14734.7|14772.1|14770.5|14774.7|14772.7|14734.9|14733.2|6526
1706004000000|2024-01-23 10:00:00|14772.3|14770.7|14784.6|14783.6|14793.6|14792.6|14772.3|14770.7|5046
1706007600000|2024-01-23 11:00:00|14784.5|14783.5|14803.2|14802.5|14816.6|14814.5|14776.9|14775.9|5661
1706011200000|2024-01-23 12:00:00|14803.3|14802.6|14799.1|14798.4|14814.7|14813.7|14788.1|14787.1|4226
1706014800000|2024-01-23 13:00:00|14800.3|14798.5|14805.8|14805.1|14808.1|14806.7|14788.4|14787.7|5745
1706018400000|2024-01-23 14:00:00|14806.2|14804.6|14834.4|14832.4|14838.2|14837.1|14805.8|14804.4|8211
1706022000000|2024-01-23 15:00:00|14834.3|14832.3|14848.7|14848|14855.2|14853.9|14823|14821.9|8564
1706025600000|2024-01-23 16:00:00|14848.9|14848.2|14855.8|14855.1|14860.2|14859.2|14836.5|14835.8|5730
1706029200000|2024-01-23 17:00:00|14855.9|14855.2|14860|14859.3|14870.1|14869.4|14851.7|14850.5|3140
1706032800000|2024-01-23 18:00:00|14860.3|14859.6|14852.7|14852|14862.5|14861.8|14845.1|14844.4|2831
1706036400000|2024-01-23 19:00:00|14852.9|14851.9|14838.4|14837.7|14857.1|14856.4|14830.3|14828.9|2512
1706040000000|2024-01-23 20:00:00|14838.3|14837.6|14836.5|14835|14842.3|14840.7|14834.2|14832.6|2613
1706043600000|2024-01-23 21:00:00|14836.1|14835.1|14839.5|14832.5|14841.9|14839.4|14833.4|14831.8|1847
1706047200000|2024-01-23 22:00:00|14839.8|14832.8|14842.9|14835.9|14843.3|14836.3|14834.7|14827.7|474
1706050800000|2024-01-23 23:00:00|14842.8|14835.8|14825.6|14824.6|14843.6|14836.6|14821.9|14820.4|1803
1706054400000|2024-01-24 00:00:00|14824.7|14824|14811.7|14811|14827.1|14826|14805.1|14804.4|4963
1706058000000|2024-01-24 01:00:00|14812.1|14811.1|14802.9|14801.3|14819.1|14817.6|14798.9|14797.1|5879
1706061600000|2024-01-24 02:00:00|14803|14801.2|14811.4|14809.8|14826.6|14824.7|14802.1|14800.7|3416
1706065200000|2024-01-24 03:00:00|14811.2|14809.6|14781|14780.3|14815.3|14814.5|14776|14774.8|4906
1706068800000|2024-01-24 04:00:00|14780.9|14780.2|14789.2|14787.5|14792.8|14792.1|14777.5|14776.5|3413
1706072400000|2024-01-24 05:00:00|14789.3|14787.6|14788.6|14787|14802.3|14801.1|14782.4|14780.9|3390
1706076000000|2024-01-24 06:00:00|14788.7|14786.9|14787.4|14786.4|14796.4|14795.4|14783.3|14781.6|3767
1706079600000|2024-01-24 07:00:00|14787.3|14786.6|14780.1|14779.4|14791.9|14790.4|14770.5|14769.4|6734
1706083200000|2024-01-24 08:00:00|14780|14779.3|14757.1|14756.1|14780|14779.3|14745.9|14744.2|8627
1706086800000|2024-01-24 09:00:00|14757|14756.3|14753.6|14752.9|14763|14762.3|14738.4|14737|5777
1706090400000|2024-01-24 10:00:00|14753.7|14753|14749|14748.3|14763.3|14762.3|14747.4|14746.4|3176
1706094000000|2024-01-24 11:00:00|14748.8|14748.1|14752.1|14751.4|14760.5|14759.3|14744.7|14744|3048
1706097600000|2024-01-24 12:00:00|14751.7|14751|14730.7|14729.1|14753.1|14751.4|14721.4|14720.1|5177
1706101200000|2024-01-24 13:00:00|14730.8|14729.4|14677.6|14676.1|14731.3|14729.6|14672.8|14671.6|11049
1706104800000|2024-01-24 14:00:00|14678.2|14676.5|14707.9|14707.2|14733|14727|14665.5|14664.8|11280
1706108400000|2024-01-24 15:00:00|14707.7|14707|14694.9|14694.2|14722.4|14721.7|14676|14675.3|12240
1706112000000|2024-01-24 16:00:00|14695|14694.3|14731.8|14730.8|14743.9|14743.1|14689.9|14688.9|7833
1706115600000|2024-01-24 17:00:00|14732.1|14731.1|14720|14718.4|14732.9|14732.2|14712.8|14712.1|4345
1706119200000|2024-01-24 18:00:00|14719.8|14718.8|14748.5|14747.5|14749.7|14749|14716.6|14715.3|5297
1706122800000|2024-01-24 19:00:00|14748.6|14747.6|14756.9|14756.2|14760.2|14759.2|14746.2|14745.1|3178
1706126400000|2024-01-24 20:00:00|14756.8|14756.1|14761.5|14760.8|14762.9|14762.2|14751.7|14750.7|2337
1706130000000|2024-01-24 21:00:00|14761.6|14760.9|14753.6|14748.4|14764.5|14763.7|14749.6|14747.7|1797
1706133600000|2024-01-24 22:00:00|14753.4|14746.4|14748.8|14741.8|14756.7|14749.7|14745|14738|718
1706137200000|2024-01-24 23:00:00|14748.9|14741.9|14760|14758.1|14763.8|14761.7|14745.6|14741.7|2804
1706140800000|2024-01-25 00:00:00|14759.7|14758|14773.6|14772.6|14777.2|14776.2|14755|14754|5606
1706144400000|2024-01-25 01:00:00|14773.5|14772.5|14767.4|14765.7|14785.9|14785.2|14761.8|14761.1|4539
1706148000000|2024-01-25 02:00:00|14767.1|14765.8|14772.2|14770.4|14777.4|14776.4|14760.6|14758.8|4114
1706151600000|2024-01-25 03:00:00|14772.1|14770.5|14765.8|14765.1|14772.8|14771.5|14757.1|14756.4|3137
1706155200000|2024-01-25 04:00:00|14765.7|14765|14778.1|14776.4|14778.8|14777.8|14759.1|14758.4|2523
1706158800000|2024-01-25 05:00:00|14778|14776.2|14780.5|14779.8|14786.6|14785.6|14771.8|14770.8|2609
1706162400000|2024-01-25 06:00:00|14780.6|14779.9|14772.9|14772.2|14788.5|14787.8|14768.2|14766.7|3083
1706166000000|2024-01-25 07:00:00|14773|14772.3|14767.5|14766.8|14776|14774.3|14754.1|14753.4|4754
1706169600000|2024-01-25 08:00:00|14768.1|14766.5|14766.1|14765.4|14785|14783.9|14765.4|14764.3|5089
1706173200000|2024-01-25 09:00:00|14765.9|14765.2|14764.5|14763.8|14769.9|14769.2|14758.8|14757.3|3706
1706176800000|2024-01-25 10:00:00|14764.6|14763.9|14760.2|14759.2|14766.3|14765.6|14752|14751|4270
1706180400000|2024-01-25 11:00:00|14760.1|14759.1|14752|14751|14766.9|14765.8|14748.2|14746.7|3678
1706184000000|2024-01-25 12:00:00|14751.9|14750.9|14775.2|14774.2|14777.1|14776.1|14750.3|14749.5|3514
1706187600000|2024-01-25 13:00:00|14775.5|14774.5|14738.1|14737.1|14797|14792.3|14729|14728|15323
1706191200000|2024-01-25 14:00:00|14738.2|14737.2|14732.5|14730.3|14743.4|14742.2|14709.1|14707.7|15194
1706194800000|2024-01-25 15:00:00|14732.7|14730.4|14758.5|14757.5|14763|14762.3|14723.2|14722.2|11243
1706198400000|2024-01-25 16:00:00|14758.2|14757.6|14770.7|14769.7|14777.5|14775.7|14751.3|14750.3|6652
1706202000000|2024-01-25 17:00:00|14770.3|14769.3|14783.6|14782.6|14790.5|14789.8|14763.9|14763.2|4272
1706205600000|2024-01-25 18:00:00|14783.5|14782.5|14784.6|14783.9|14788|14787.3|14769.8|14769|4603
1706209200000|2024-01-25 19:00:00|14784.5|14783.8|14784.4|14783.7|14788|14787.3|14777.7|14777|2468
1706212800000|2024-01-25 20:00:00|14784.3|14783.6|14772.8|14771.8|14785.3|14784.6|14769.9|14769.2|2361
1706216400000|2024-01-25 21:00:00|14772.2|14771.2|14768.8|14763.6|14775.1|14774|14767.2|14762.6|1691
1706220000000|2024-01-25 22:00:00|14768|14761|14767.6|14762.1|14772.3|14765.3|14762.6|14755.6|307
1706223600000|2024-01-25 23:00:00|14767.5|14762|14772.9|14771.9|14775.8|14773.7|14750.8|14749.2|3151
1706227200000|2024-01-26 00:00:00|14773.1|14771.6|14757.4|14756.7|14785.7|14784.7|14754.1|14752.9|5010
1706230800000|2024-01-26 01:00:00|14757.3|14756.6|14755.7|14754.2|14768.2|14767.1|14748.7|14747.1|4534
1706234400000|2024-01-26 02:00:00|14755.6|14754.6|14764.9|14764.2|14765.6|14764.6|14751.6|14750.4|3094
1706238000000|2024-01-26 03:00:00|14764.8|14764.1|14766.9|14766.2|14771.8|14771.1|14755.5|14754.2|2240
1706241600000|2024-01-26 04:00:00|14767.1|14766.1|14779.9|14778.9|14780.9|14780.2|14765.4|14764.7|2007
1706245200000|2024-01-26 05:00:00|14779.8|14778.8|14773.8|14772.8|14782.9|14782.2|14769.9|14769.2|2004
1706248800000|2024-01-26 06:00:00|14774.1|14772.6|14776.9|14775.4|14787.4|14786.3|14773.8|14772.6|3114
1706252400000|2024-01-26 07:00:00|14776.6|14775.3|14777.6|14776.9|14789.1|14788.1|14774.1|14773.1|5218
1706256000000|2024-01-26 08:00:00|14777.7|14777|14781.8|14780.2|14786.3|14785.6|14774.8|14772.7|5737
1706259600000|2024-01-26 09:00:00|14781.7|14780.1|14784.1|14783.1|14809.4|14808.7|14780.1|14778.5|6045
1706263200000|2024-01-26 10:00:00|14783.8|14782.8|14766.2|14765.5|14784|14783|14763.9|14763.2|4134
1706266800000|2024-01-26 11:00:00|14766.1|14765.4|14772.3|14771.3|14777.4|14775.9|14760.1|14759.1|3712
1706270400000|2024-01-26 12:00:00|14772.2|14771.2|14777.6|14776|14783.9|14782.5|14765|14764.3|3860
1706274000000|2024-01-26 13:00:00|14777.7|14776.7|14765.8|14764.8|14792.3|14791.3|14744.4|14738.4|12132
1706277600000|2024-01-26 14:00:00|14766|14765|14787.9|14786.9|14795.3|14794.6|14764.3|14763.2|10018
1706281200000|2024-01-26 15:00:00|14788|14787|14808.6|14807.1|14817.6|14816.2|14788|14787|8222
1706284800000|2024-01-26 16:00:00|14808.4|14807.7|14795|14794.3|14811.8|14810.8|14790.4|14789.4|4387
1706288400000|2024-01-26 17:00:00|14795.1|14794.4|14799.6|14798.9|14803.4|14802.7|14788.9|14788|2893
1706292000000|2024-01-26 18:00:00|14799.7|14799|14814.6|14813.9|14821.8|14820.1|14796.7|14796|1865
1706295600000|2024-01-26 19:00:00|14814.2|14813.5|14810.3|14809.6|14817.3|14816.1|14805.7|14804.6|1861
1706299200000|2024-01-26 20:00:00|14810.2|14809.5|14808.1|14807.4|14811.4|14810.7|14805.3|14804|1628
1706302800000|2024-01-26 21:00:00|14808.3|14807.3|14819.3|14812.3|14822.1|14815.1|14806.1|14803.1|2156
1706475600000|2024-01-28 21:00:00|14821.5|14809.5|14816.5|14809.5|14824.1|14813.7|14813.9|14808.2|58
1706479200000|2024-01-28 22:00:00|14820|14813|14814.4|14807.4|14820|14813|14810|14803|316
1706482800000|2024-01-28 23:00:00|14815.3|14808.3|14819.5|14817.5|14819.7|14818.3|14804|14801.4|3643
1706486400000|2024-01-29 00:00:00|14819.2|14817.3|14821.5|14820.8|14834.3|14833.2|14817.1|14816.1|3982
1706490000000|2024-01-29 01:00:00|14821.4|14820.7|14813.6|14812.9|14821.6|14820.7|14803.2|14802.4|3664
1706493600000|2024-01-29 02:00:00|14813.7|14813|14812.8|14812.1|14826|14824.9|14812.6|14811.7|2403
1706497200000|2024-01-29 03:00:00|14812.7|14812|14814.4|14813.4|14819.4|14818.3|14809.7|14808.7|1551
1706500800000|2024-01-29 04:00:00|14813.8|14812.8|14807.2|14806.5|14813.8|14812.8|14800|14798.9|1908
1706504400000|2024-01-29 05:00:00|14807.3|14806.6|14803.5|14802.8|14810.8|14809.7|14802.3|14801.4|2007
1706508000000|2024-01-29 06:00:00|14803.4|14802.7|14789.7|14789|14808.1|14806.4|14788.5|14787.3|2803
1706511600000|2024-01-29 07:00:00|14790.1|14789.4|14781.3|14779.8|14791|14790|14775.9|14774.9|5556
1706515200000|2024-01-29 08:00:00|14781|14779.3|14788.5|14787.8|14791.8|14790.3|14772.7|14771.1|5594
1706518800000|2024-01-29 09:00:00|14788.6|14787.9|14775|14774|14791.9|14790.5|14771.6|14770.7|5609
1706522400000|2024-01-29 10:00:00|14774.9|14773.9|14783.6|14782|14787|14785.4|14773.9|14772.9|3281
1706526000000|2024-01-29 11:00:00|14783.5|14782.5|14788|14787.3|14793.3|14792.5|14778.7|14778|2583
1706529600000|2024-01-29 12:00:00|14787.9|14787.2|14797.6|14796.6|14799.9|14798.5|14784.5|14783.2|2954
1706533200000|2024-01-29 13:00:00|14797.7|14796.7|14798|14797|14809.8|14808.8|14788.9|14788.2|5366
1706536800000|2024-01-29 14:00:00|14798.1|14797.1|14794|14792.4|14805.7|14804.8|14790.2|14789.4|5084
1706540400000|2024-01-29 15:00:00|14793.9|14792.5|14767.2|14766.2|14800.4|14799.4|14762.9|14761.9|6069
1706544000000|2024-01-29 16:00:00|14767.1|14766.4|14766|14764.5|14774.5|14773.6|14759.7|14758.8|4617
1706547600000|2024-01-29 17:00:00|14766.2|14764.4|14766.9|14765.3|14770.5|14769.8|14759.4|14758|2562
1706551200000|2024-01-29 18:00:00|14766.8|14765.4|14767.6|14766.9|14772|14771|14759.4|14758|2203
1706554800000|2024-01-29 19:00:00|14767.7|14766.7|14765.6|14764.6|14770.2|14768.8|14759.1|14758.4|2193
1706558400000|2024-01-29 20:00:00|14764.9|14763.4|14746.4|14744.7|14765.3|14764.3|14725.9|14724.9|5776
1706562000000|2024-01-29 21:00:00|14746.3|14744.6|14753.7|14747.1|14754.7|14753.7|14746.3|14744.5|1959
1706565600000|2024-01-29 22:00:00|14753.9|14744.2|14753.5|14748.6|14756.8|14749.8|14746.7|14739.7|364
1706569200000|2024-01-29 23:00:00|14753.4|14748.4|14750|14748.1|14753.8|14749.8|14738.2|14736.8|1639
1706572800000|2024-01-30 00:00:00|14749.9|14747.9|14730.2|14729.5|14749.9|14747.9|14719.8|14718.7|4791
1706576400000|2024-01-30 01:00:00|14730.4|14729.7|14731.8|14731.1|14743.6|14742.9|14725.4|14724.7|3394
1706580000000|2024-01-30 02:00:00|14732.4|14731.7|14744.5|14743.5|14745.5|14744.1|14730.7|14729.8|2501
1706583600000|2024-01-30 03:00:00|14744.6|14743.6|14740|14739.3|14748.9|14748.2|14737.8|14736.6|1712
1706587200000|2024-01-30 04:00:00|14739.3|14738.6|14736.8|14736.1|14740.9|14739.9|14731.2|14730.5|1799
1706590800000|2024-01-30 05:00:00|14737|14736|14739|14738.3|14740.6|14739.9|14730.5|14729.8|1656
1706594400000|2024-01-30 06:00:00|14739.2|14738.2|14740.5|14739.5|14741.1|14740.4|14728.3|14727|2444
1706598000000|2024-01-30 07:00:00|14740.4|14739.4|14723|14722.3|14741.6|14740.3|14716.5|14715.5|4502
1706601600000|2024-01-30 08:00:00|14723.4|14722.4|14743.4|14742.4|14756.2|14754.8|14723.4|14722.4|6810
1706605200000|2024-01-30 09:00:00|14743.3|14742.3|14739.4|14738.7|14751.4|14749.8|14730.5|14729.8|3753
1706608800000|2024-01-30 10:00:00|14739.7|14739|14726.9|14726.2|14740.3|14739.2|14721.5|14720.5|4151
1706612400000|2024-01-30 11:00:00|14727|14726.3|14738.6|14737.9|14739.8|14739.1|14725.1|14724.2|3121
1706616000000|2024-01-30 12:00:00|14738.7|14738|14744.9|14744.2|14748.5|14747.5|14734.8|14733.6|3123
1706619600000|2024-01-30 13:00:00|14744.8|14744.1|14752.6|14751.6|14758.4|14757.7|14743.5|14742.8|5519
1706623200000|2024-01-30 14:00:00|14752.4|14751.4|14726.1|14720.1|14752.4|14751.7|14710.2|14709.2|7733
1706626800000|2024-01-30 15:00:00|14725.2|14719.2|14785.1|14784.4|14789.8|14788.8|14722|14716|13197
1706630400000|2024-01-30 16:00:00|14785.3|14784.6|14772.3|14771.6|14793.2|14792.5|14770.3|14769.6|5783
1706634000000|2024-01-30 17:00:00|14772.1|14771.4|14781.3|14780.3|14782.6|14781.9|14766.7|14766|3005
1706637600000|2024-01-30 18:00:00|14781.5|14780.5|14777.5|14775.9|14787.7|14786.4|14774.2|14773.5|2231
1706641200000|2024-01-30 19:00:00|14777.6|14776.1|14760.8|14760.1|14777.6|14776.5|14758.5|14757.8|2149
1706644800000|2024-01-30 20:00:00|14760.7|14760|14761.9|14760.9|14767.1|14766.4|14760.3|14759.4|2000
1706648400000|2024-01-30 21:00:00|14760.6|14759.6|14763.1|14758.2|14763.8|14762.5|14757.5|14756.3|1385
1706652000000|2024-01-30 22:00:00|14763.7|14756.7|14763.6|14758.5|14766|14759|14760.2|14753.2|141
1706655600000|2024-01-30 23:00:00|14763.5|14758.6|14734.7|14733|14763.5|14758.6|14734.2|14733|2384
1706659200000|2024-01-31 00:00:00|14734.8|14733.1|14751|14750|14752.6|14751.2|14719.4|14718.4|6025
1706662800000|2024-01-31 01:00:00|14751.2|14750.2|14755.2|14754.5|14761.4|14760.3|14739.6|14738.6|5546
1706666400000|2024-01-31 02:00:00|14755.7|14755|14768.8|14767.8|14772.3|14771.6|14755.7|14755|3289
1706670000000|2024-01-31 03:00:00|14768.6|14767.9|14773.5|14772.8|14775.4|14774.5|14762.4|14761.7|1665
1706673600000|2024-01-31 04:00:00|14773.7|14773|14761.8|14760.8|14782.3|14781.6|14758.4|14757.5|1958
1706677200000|2024-01-31 05:00:00|14761.9|14760.9|14772.4|14771.7|14775.6|14774.5|14758.8|14758.1|2295
1706680800000|2024-01-31 06:00:00|14772.3|14771.6|14788.6|14787.9|14789|14788|14771.8|14771.1|2965
1706684400000|2024-01-31 07:00:00|14788.8|14788.1|14766.2|14765.5|14790.6|14789.7|14761|14760.3|4808
1706688000000|2024-01-31 08:00:00|14766.1|14765.4|14746.8|14744.9|14766.1|14765.4|14742.5|14740.9|6669
1706691600000|2024-01-31 09:00:00|14747|14745|14777.8|14775.9|14781.6|14780|14741.1|14739.9|7237
1706695200000|2024-01-31 10:00:00|14777.7|14776.1|14783.3|14782.3|14785.4|14784.4|14771.5|14770.3|5153
1706698800000|2024-01-31 11:00:00|14783|14782|14785.4|14783.8|14789|14788|14774.5|14773.5|3984
1706702400000|2024-01-31 12:00:00|14785|14784|14780.9|14779.1|14788.8|14788|14773.9|14772.4|3977
1706706000000|2024-01-31 13:00:00|14780.5|14779.2|14750.8|14749.8|14788|14786.7|14746.3|14745.6|12185
1706709600000|2024-01-31 14:00:00|14751.1|14749.5|14664.5|14663.8|14757.2|14756.2|14647.9|14646.2|15903
1706713200000|2024-01-31 15:00:00|14664.6|14663.9|14619.1|14617.5|14678.5|14676.9|14614.4|14613.3|20099
1706716800000|2024-01-31 16:00:00|14619.4|14617.7|14627.5|14625.7|14642.1|14640.6|14607.8|14606.1|11873
1706720400000|2024-01-31 17:00:00|14627.8|14625.6|14636.2|14635.5|14643.3|14642.3|14625.5|14624.5|5251
1706724000000|2024-01-31 18:00:00|14636.3|14635.6|14644.1|14638.1|14651.9|14650.6|14635.4|14634.7|4210
1706727600000|2024-01-31 19:00:00|14644.9|14638.9|14638.5|14637.3|14688.9|14686.6|14601.9|14600.3|36096
1706731200000|2024-01-31 20:00:00|14639|14637.7|14716.8|14715.2|14745.6|14744|14631.6|14630|28423
1706734800000|2024-01-31 21:00:00|14716.5|14715|14695.9|14688.9|14723.1|14721.4|14685.8|14684.1|11599
1706738400000|2024-01-31 22:00:00|14694.8|14687.8|14689.4|14685|14703|14696|14689.3|14683.4|847
1706742000000|2024-01-31 23:00:00|14689.3|14684.8|14701.5|14700.5|14705.7|14704.3|14677|14675.1|3976
1706745600000|2024-02-01 00:00:00|14701.4|14700.4|14676.5|14674.9|14708.9|14707.9|14662.1|14661.1|6688
1706749200000|2024-02-01 01:00:00|14675.5|14673.8|14678.1|14677.4|14694.3|14693.3|14665.3|14663.5|5690
1706752800000|2024-02-01 02:00:00|14678.2|14677.5|14658.3|14657.6|14678.7|14678|14648.1|14647.4|4907
1706756400000|2024-02-01 03:00:00|14658.4|14657.7|14671.3|14670.6|14674.1|14673.1|14655.2|14654.1|3132
1706760000000|2024-02-01 04:00:00|14671.2|14670.5|14679.7|14679|14682.5|14681.8|14662.6|14661.6|3103
1706763600000|2024-02-01 05:00:00|14679.8|14679.1|14687|14686|14689.1|14688.4|14675.7|14675|3119
1706767200000|2024-02-01 06:00:00|14686.9|14686.2|14689.3|14688.6|14695|14694.3|14681.9|14681.2|3668
1706770800000|2024-02-01 07:00:00|14689.4|14688.4|14681.1|14680.4|14705.5|14704.8|14672.2|14671.4|6829
1706774400000|2024-02-01 08:00:00|14681.2|14680.5|14661.6|14660.9|14686.5|14685.8|14659.5|14658.5|9625
1706778000000|2024-02-01 09:00:00|14661.5|14660.8|14680.1|14679.1|14692|14691|14659.8|14659.1|6675
1706781600000|2024-02-01 10:00:00|14679.8|14678.8|14684.8|14683.8|14690|14689.3|14673.4|14672.4|4627
1706785200000|2024-02-01 11:00:00|14684.9|14683.9|14685.3|14683.7|14688|14687.3|14674.1|14672.4|4875
1706788800000|2024-02-01 12:00:00|14685.2|14683.8|14697.1|14696.1|14712.2|14711.1|14685.2|14683.7|8014
1706792400000|2024-02-01 13:00:00|14697|14696.3|14666.7|14666|14706.3|14704.8|14646.2|14645.5|12243
1706796000000|2024-02-01 14:00:00|14666.8|14666.1|14640.8|14636.5|14667.7|14666.5|14633.7|14632|11379
1706799600000|2024-02-01 15:00:00|14642.5|14648.7|14631.9|14631.2|14691.3|14685.3|14625.2|14624.4|18333
1706803200000|2024-02-01 16:00:00|14631.8|14631.1|14619.1|14618.4|14632|14631.3|14590.7|14589|13479
1706806800000|2024-02-01 17:00:00|14618.8|14618.1|14636.4|14635.4|14641.9|14640.9|14615|14614|9182
1706810400000|2024-02-01 18:00:00|14636.3|14635.3|14637.8|14636.2|14649.3|14647.9|14627.9|14627.2|7573
1706814000000|2024-02-01 19:00:00|14637.9|14636.3|14628|14626.5|14638.1|14636.6|14620.3|14618.6|4551
1706817600000|2024-02-01 20:00:00|14628.1|14626.6|14633.3|14632.3|14635.6|14634.6|14626.6|14625.6|3287
1706821200000|2024-02-01 21:00:00|14633.4|14632.4|14646.7|14639.7|14646.7|14644.2|14633.3|14632.3|2588
1706824800000|2024-02-01 22:00:00|14640.4|14633.4|14652.4|14645.4|14654.7|14647.7|14636.2|14629.2|740
1706828400000|2024-02-01 23:00:00|14652.1|14645.1|14646.9|14645.9|14652.6|14650.8|14637.3|14635.3|1607
1706832000000|2024-02-02 00:00:00|14647.1|14646.1|14639.3|14638.6|14650.2|14649.1|14628|14627.3|3391
1706835600000|2024-02-02 01:00:00|14639.1|14638.4|14636.5|14635.5|14647|14645.3|14624.6|14623.9|3817
1706839200000|2024-02-02 02:00:00|14636.3|14635.3|14634.7|14633.7|14646.5|14645.8|14631.3|14630.6|2529
1706842800000|2024-02-02 03:00:00|14634.9|14633.9|14638.6|14637.6|14642|14640.8|14633.2|14632|2166
1706846400000|2024-02-02 04:00:00|14638.7|14637.7|14643|14641.4|14648.6|14647.7|14632.5|14631.8|1963
1706850000000|2024-02-02 05:00:00|14643.1|14641.5|14643.7|14643|14652.7|14651.4|14639.4|14638.4|2355
1706853600000|2024-02-02 06:00:00|14643.3|14642.6|14648.9|14647.9|14653.7|14652.4|14636.1|14634.9|3763
1706857200000|2024-02-02 07:00:00|14648.6|14647.6|14662.9|14662.2|14664.2|14663.5|14648.3|14647|4832
1706860800000|2024-02-02 08:00:00|14663.2|14662.5|14674.3|14673.3|14675.5|14674.7|14655.4|14654.4|5169
1706864400000|2024-02-02 09:00:00|14674.2|14673.2|14669.9|14669.2|14680.9|14679.6|14668|14666.7|3937
1706868000000|2024-02-02 10:00:00|14670.3|14669.6|14661.6|14660.9|14673.2|14672.5|14661.1|14660.4|2940
1706871600000|2024-02-02 11:00:00|14661.5|14660.8|14653.7|14653|14661.7|14661|14646.8|14646.1|2738
1706875200000|2024-02-02 12:00:00|14653.6|14652.9|14658.6|14657.9|14663.2|14662.5|14651.7|14651|3012
1706878800000|2024-02-02 13:00:00|14658.7|14658|14797|14796.3|14799.3|14798.6|14656.1|14655.4|18208
1706882400000|2024-02-02 14:00:00|14797.1|14796.4|14792.9|14786.9|14806.4|14805.3|14768.8|14767.9|18316
1706886000000|2024-02-02 15:00:00|14795|14789|14828.3|14827.6|14834.8|14834|14783.6|14782|12488
1706889600000|2024-02-02 16:00:00|14828.8|14828.1|14854.6|14853.9|14858.8|14858.1|14820|14819.3|7178
1706893200000|2024-02-02 17:00:00|14854.5|14853.8|14853.1|14852.4|14857.6|14856.9|14841.6|14840.6|4399
1706896800000|2024-02-02 18:00:00|14853.2|14852.5|14831.5|14830.8|14857.2|14856.5|14824.6|14823.9|3954
1706900400000|2024-02-02 19:00:00|14831.4|14830.7|14833.3|14832.6|14836.1|14835.4|14823.8|14822.1|3054
1706904000000|2024-02-02 20:00:00|14833.2|14832.5|14831.4|14830.4|14835.8|14834.8|14825.2|14824.5|3076
1706907600000|2024-02-02 21:00:00|14831.5|14830.5|14840|14833|14846|14840.5|14828|14827|3037
1707080400000|2024-02-04 21:00:00|14840.9|14833.7|14842.7|14837.8|14848.2|14841.7|14836.3|14827.8|142
1707084000000|2024-02-04 22:00:00|14847.7|14840.7|14851.3|14844.3|14853.4|14846.7|14842.3|14835.3|435
1707087600000|2024-02-04 23:00:00|14851|14844|14852.2|14850.6|14868.4|14866.8|14845.7|14843|3940
1707091200000|2024-02-05 00:00:00|14851.2|14850.2|14870.1|14869.1|14883.4|14881.8|14839.6|14838.6|9417
1707094800000|2024-02-05 01:00:00|14870.3|14868.8|14838.1|14837.1|14870.3|14869|14837.4|14836.3|5092
1707098400000|2024-02-05 02:00:00|14838.2|14837.2|14852.9|14851.3|14855.1|14854.1|14836|14834.7|3310
1707102000000|2024-02-05 03:00:00|14852.8|14851.1|14840.7|14839.7|14856.3|14855|14836.6|14835.3|3336
1707105600000|2024-02-05 04:00:00|14840.8|14839.8|14843.7|14843|14845.2|14843.7|14832.1|14831.3|2068
1707109200000|2024-02-05 05:00:00|14844.3|14842.7|14834.1|14833.4|14851.2|14850.1|14833.6|14832.6|3372
1707112800000|2024-02-05 06:00:00|14834|14833.3|14832.8|14832.1|14841.6|14840|14827.4|14826.1|3600
1707116400000|2024-02-05 07:00:00|14832.4|14831.7|14848.5|14847.5|14849.5|14848.5|14827.6|14826.9|5572
1707120000000|2024-02-05 08:00:00|14848.7|14847.7|14850.1|14849.4|14861.3|14860.3|14841.6|14840.1|6297
1707123600000|2024-02-05 09:00:00|14849.9|14849.2|14851|14850|14856.3|14855.1|14837.2|14836.1|5160
1707127200000|2024-02-05 10:00:00|14850.9|14849.9|14843.6|14842.9|14856.6|14855.9|14842.5|14841.8|4298
1707130800000|2024-02-05 11:00:00|14843.3|14842.6|14844|14843.3|14846.3|14845.3|14831.5|14830.6|3105
1707134400000|2024-02-05 12:00:00|14844.1|14843.4|14863.4|14862.7|14863.4|14862.7|14843.6|14842.8|3597
1707138000000|2024-02-05 13:00:00|14863.5|14862.8|14857.6|14856.6|14868.4|14867.7|14847.7|14847|6892
1707141600000|2024-02-05 14:00:00|14856.8|14855.8|14842.7|14836.7|14856.8|14855.8|14840.2|14835.8|6415
1707145200000|2024-02-05 15:00:00|14842.9|14836.9|14888.1|14887.4|14888.1|14887.4|14842.9|14836.9|11440
1707148800000|2024-02-05 16:00:00|14888|14887.3|14880.6|14879|14890.2|14889|14872.3|14871.6|4863
1707152400000|2024-02-05 17:00:00|14880.3|14879.6|14862.6|14861.9|14881.2|14880.5|14858|14857.3|2970
1707156000000|2024-02-05 18:00:00|14860.9|14859.9|14854.1|14853.4|14863.3|14861.8|14851|14850.3|2710
1707159600000|2024-02-05 19:00:00|14854|14853.3|14870.3|14869.6|14871.4|14870.7|14851.4|14850.3|2295
1707163200000|2024-02-05 20:00:00|14870.6|14869.9|14865|14864|14877.1|14876.4|14863.8|14862.8|2227
1707166800000|2024-02-05 21:00:00|14864.9|14863.9|14870.7|14865.7|14872.2|14871.2|14864.9|14863.9|1040
1707170400000|2024-02-05 22:00:00|14870.9|14865|14869.7|14864.5|14882.8|14875.8|14869.2|14862.2|422
1707174000000|2024-02-05 23:00:00|14870|14864.7|14867.3|14866.3|14870|14867.9|14860.6|14859.4|1872
1707177600000|2024-02-06 00:00:00|14867.5|14866|14859.9|14858.9|14867.5|14866.3|14854.9|14853.9|3055
1707181200000|2024-02-06 01:00:00|14860|14859|14852.8|14852.1|14860.7|14860|14847.5|14845.8|3142
1707184800000|2024-02-06 02:00:00|14852.7|14852|14858.3|14857.6|14859.6|14858.8|14851.1|14850.3|2084
1707188400000|2024-02-06 03:00:00|14858.4|14857.7|14864|14862.5|14868.2|14866.6|14854.3|14853.6|2780
1707192000000|2024-02-06 04:00:00|14863.7|14862.4|14847.4|14846.7|14863.7|14862.7|14843.8|14843.1|2279
1707195600000|2024-02-06 05:00:00|14847.3|14846.6|14844.3|14843.6|14851.3|14850.6|14838.6|14837.6|3124
1707199200000|2024-02-06 06:00:00|14844|14843.3|14845|14844.3|14848.1|14847.1|14836.5|14835.8|3444
1707202800000|2024-02-06 07:00:00|14845.3|14843.8|14852|14851.3|14856.2|14855.5|14839.8|14838.8|5346
1707206400000|2024-02-06 08:00:00|14852.1|14851.4|14865.9|14864.9|14867.4|14866.4|14850.1|14848.6|4347
1707210000000|2024-02-06 09:00:00|14865.8|14864.8|14868.8|14867.8|14871.1|14870.2|14854.1|14853.4|4289
1707213600000|2024-02-06 10:00:00|14869|14868|14877.6|14876.6|14877.6|14876.6|14864|14863.3|4155
1707217200000|2024-02-06 11:00:00|14877.3|14876.3|14868.8|14867.8|14879.2|14878.5|14865.6|14864.7|2717
1707220800000|2024-02-06 12:00:00|14869|14868|14860|14859|14879.2|14878.2|14859.5|14858.1|4458
1707224400000|2024-02-06 13:00:00|14860.2|14859.2|14863|14861.3|14866|14864.7|14846.6|14845.9|7587
1707228000000|2024-02-06 14:00:00|14863.1|14861.4|14841.7|14841|14863.2|14862.5|14840.1|14839.4|7211
1707231600000|2024-02-06 15:00:00|14841.5|14840.8|14810.1|14809.1|14851.2|14850.5|14800.9|14799.2|11144
1707235200000|2024-02-06 16:00:00|14810.2|14809.2|14803.6|14801.9|14819.4|14818.7|14797.9|14797.2|6214
1707238800000|2024-02-06 17:00:00|14803.7|14802|14792.4|14791.7|14809.3|14808.4|14785.2|14784.4|5172
1707242400000|2024-02-06 18:00:00|14792.5|14791.8|14787.1|14786.4|14804.3|14803.6|14782.2|14781.5|5571
1707246000000|2024-02-06 19:00:00|14787|14786.3|14797|14796.3|14800.5|14799.8|14785.3|14784.3|3664
1707249600000|2024-02-06 20:00:00|14796.7|14796|14785.4|14784.7|14796.9|14796.2|14783.5|14782.6|2488
1707253200000|2024-02-06 21:00:00|14785.1|14784.4|14797.4|14791.9|14797.9|14793.8|14785.1|14784.1|1438
1707256800000|2024-02-06 22:00:00|14798.6|14791.6|14792.1|14785.6|14799.2|14792.2|14792|14785.1|350
1707260400000|2024-02-06 23:00:00|14792|14785.5|14782.6|14781.9|14793|14786|14775.9|14772.7|2097
1707264000000|2024-02-07 00:00:00|14783.2|14781.5|14786.2|14784.7|14795.1|14794.4|14782.8|14781.3|4456
1707267600000|2024-02-07 01:00:00|14786.3|14784.6|14781.3|14779.7|14787.3|14786.5|14771.6|14770.9|3768
1707271200000|2024-02-07 02:00:00|14781.2|14780.3|14791.5|14789.9|14799.7|14798.8|14781.2|14780.2|2739
1707274800000|2024-02-07 03:00:00|14791.3|14789.7|14790.7|14790|14792.5|14790.8|14782.8|14781.8|1972
1707278400000|2024-02-07 04:00:00|14791.2|14789.7|14797.8|14797.1|14798.1|14797.2|14788.4|14787.4|1708
1707282000000|2024-02-07 05:00:00|14797.9|14797.2|14795.7|14795|14800.3|14799.6|14791.8|14791.1|2199
1707285600000|2024-02-07 06:00:00|14795.6|14794.9|14803.2|14802.5|14806.7|14806|14791.5|14790.4|2952
1707289200000|2024-02-07 07:00:00|14803.5|14802.8|14782.9|14781.9|14803.5|14802.8|14775.4|14774.7|5531
1707292800000|2024-02-07 08:00:00|14782.8|14781.8|14807.6|14806.9|14809.8|14809.1|14781.7|14781|5109
1707296400000|2024-02-07 09:00:00|14807.7|14807|14792.3|14791.6|14808.5|14807.5|14789.6|14788.7|3730
1707300000000|2024-02-07 10:00:00|14792.4|14791.7|14813|14812.3|14816.4|14815.3|14790.7|14790|3749
1707303600000|2024-02-07 11:00:00|14812.9|14812.2|14809.1|14808.4|14814.2|14813.2|14796.6|14795.3|3922
1707307200000|2024-02-07 12:00:00|14809|14808.3|14821.3|14820.6|14826.3|14825.4|14808.9|14808.2|3626
1707310800000|2024-02-07 13:00:00|14821.1|14820.4|14818.7|14818|14826.4|14825.7|14808.3|14807.1|5972
1707314400000|2024-02-07 14:00:00|14818.8|14817.8|14778.8|14778.1|14823.2|14822.5|14762.3|14761.6|11097
1707318000000|2024-02-07 15:00:00|14778.7|14778|14795|14794.3|14815.2|14814.5|14777.2|14776.5|11365
1707321600000|2024-02-07 16:00:00|14794.9|14794.2|14804.4|14803.7|14807.5|14806.8|14788.6|14787|5423
1707325200000|2024-02-07 17:00:00|14804.6|14803.9|14814.1|14813.4|14817.3|14816.5|14803.6|14802.9|3097
1707328800000|2024-02-07 18:00:00|14813.9|14813.2|14814.1|14813.4|14819.4|14818.7|14799.7|14798.4|4372
1707332400000|2024-02-07 19:00:00|14814|14813.3|14813.8|14813.1|14819.5|14818.8|14811.5|14809.9|2156
1707336000000|2024-02-07 20:00:00|14813.9|14813.2|14818|14817.3|14820.1|14819.4|14811|14810.2|2058
1707339600000|2024-02-07 21:00:00|14818.1|14817.4|14821.3|14815.9|14821.8|14818.9|14815.8|14813.9|1677
1707343200000|2024-02-07 22:00:00|14821.6|14815|14809.2|14802.2|14821.9|14815|14806.4|14800.7|601
1707346800000|2024-02-07 23:00:00|14809.3|14802.3|14809.6|14808.1|14810.5|14809.1|14800.3|14799|2352
1707350400000|2024-02-08 00:00:00|14809.4|14808.4|14806.2|14805.2|14810.4|14809.1|14795.2|14794.2|3698
1707354000000|2024-02-08 01:00:00|14806.3|14805.3|14829.8|14828.8|14837.3|14836.3|14793.6|14792.9|5614
1707357600000|2024-02-08 02:00:00|14829.9|14828.9|14836.5|14835|14841.1|14840.1|14827.5|14825.7|5383
1707361200000|2024-02-08 03:00:00|14836.3|14834.7|14835.7|14835|14837|14835.7|14828.4|14827.7|2592
1707364800000|2024-02-08 04:00:00|14835.8|14835.1|14849.2|14848.2|14850.2|14849.2|14833.3|14832.6|2220
1707368400000|2024-02-08 05:00:00|14849.3|14848.3|14858.9|14858.2|14867.4|14866|14847.3|14845.3|3256
1707372000000|2024-02-08 06:00:00|14858.7|14858|14873.5|14872|14874.2|14873.5|14858|14857.3|2982
1707375600000|2024-02-08 07:00:00|14873.7|14872.1|14874|14873|14881.4|14880.7|14868.6|14867.8|5120
1707379200000|2024-02-08 08:00:00|14873.9|14872.9|14876.2|14875.5|14885.7|14884.7|14869.2|14868.5|4945
1707382800000|2024-02-08 09:00:00|14876|14875.3|14876.1|14875.4|14878.7|14877.7|14865.5|14864.1|3835
1707386400000|2024-02-08 10:00:00|14876|14875.3|14911.1|14909.6|14915|14914.3|14874.5|14873.5|5827
1707390000000|2024-02-08 11:00:00|14910.8|14909.8|14916.6|14915.9|14926|14924.9|14900.2|14899.4|4365
1707393600000|2024-02-08 12:00:00|14916.9|14916.2|14925.8|14925.1|14938.6|14937.5|14912.2|14911|5378
1707397200000|2024-02-08 13:00:00|14926|14925.3|14939.5|14938.5|14947.1|14946|14909.3|14908|9665
1707400800000|2024-02-08 14:00:00|14940.3|14938.8|14926.7|14926|14942.2|14941.5|14919.8|14918.8|7212
1707404400000|2024-02-08 15:00:00|14926.6|14925.9|14943.7|14943|14948.3|14947.6|14923.3|14922.6|7088
1707408000000|2024-02-08 16:00:00|14943.6|14942.9|14925|14924.3|14946.3|14945.3|14924.7|14924|4248
1707411600000|2024-02-08 17:00:00|14925.1|14924.4|14937.8|14936.8|14938.1|14937.1|14924.6|14923.9|3362
1707415200000|2024-02-08 18:00:00|14937.7|14937|14934.8|14933.3|14938.1|14937.4|14912.9|14912|4669
1707418800000|2024-02-08 19:00:00|14934.5|14933.5|14939.3|14938.6|14941.4|14940.7|14930.2|14929.2|3396
1707422400000|2024-02-08 20:00:00|14939.1|14938.4|14930.9|14929.9|14940.1|14939.1|14930.8|14929.9|2740
1707426000000|2024-02-08 21:00:00|14930.8|14929.8|14934.2|14929|14935.3|14933.8|14927.5|14926.6|1419
1707429600000|2024-02-08 22:00:00|14936.2|14929.2|14930.9|14924.9|14936.7|14929.7|14929.7|14922.7|761
1707433200000|2024-02-08 23:00:00|14931|14925|14927|14926|14932.3|14930.5|14926|14923.1|1799
1707436800000|2024-02-09 00:00:00|14927.1|14926.1|14938.9|14938.2|14942.3|14940.7|14924.1|14922.6|3763
1707440400000|2024-02-09 01:00:00|14939.2|14938.1|14928.8|14928.1|14939.2|14938.3|14925.1|14923.7|3661
1707444000000|2024-02-09 02:00:00|14928.9|14928.2|14931.3|14929.7|14933.9|14933.1|14925.3|14924.3|2208
1707447600000|2024-02-09 03:00:00|14930.9|14930.2|14944.3|14943.3|14949.8|14948.6|14930.4|14929.7|2094
1707451200000|2024-02-09 04:00:00|14944.2|14943.2|14942.4|14941.4|14947.2|14946.3|14937.3|14936.2|2259
1707454800000|2024-02-09 05:00:00|14942.3|14941.6|14940.4|14939.7|14944.3|14943.1|14934.9|14932.9|1460
1707458400000|2024-02-09 06:00:00|14939.9|14939.2|14933.9|14933.2|14943.5|14942.8|14933.7|14933|1630
1707462000000|2024-02-09 07:00:00|14934.3|14932.7|14940.3|14939.6|14942.3|14941.6|14922.1|14921.1|4308
1707465600000|2024-02-09 08:00:00|14940.4|14939.4|14941.7|14941|14958.1|14957.4|14937.4|14936.4|6151
1707469200000|2024-02-09 09:00:00|14941.6|14940.9|14942.8|14942.1|14945.2|14944.5|14926.6|14925.8|5468
1707472800000|2024-02-09 10:00:00|14942.9|14942.2|14938|14937.3|14945|14944.1|14932.5|14931.5|3704
1707476400000|2024-02-09 11:00:00|14937.9|14937.2|14940.4|14939.7|14947|14945.9|14935.5|14934.5|2955
1707480000000|2024-02-09 12:00:00|14940.8|14940.1|14948.4|14947.7|14954.4|14953.1|14939.9|14938.9|4371
1707483600000|2024-02-09 13:00:00|14948.3|14947.6|14939.4|14938.4|14953.4|14952.7|14901.2|14900.5|13699
1707487200000|2024-02-09 14:00:00|14939.5|14938.5|14935.4|14934.7|14945.2|14944.4|14918.2|14916.6|11766
1707490800000|2024-02-09 15:00:00|14935.6|14934.9|14933|14932|14941.8|14941.1|14922.8|14922.1|6564
1707494400000|2024-02-09 16:00:00|14933.1|14932.1|14938.8|14938.1|14941.9|14941.2|14928|14927.3|4297
1707498000000|2024-02-09 17:00:00|14938.7|14938|14935.4|14934.7|14940.5|14939.8|14934.5|14933.8|2360
1707501600000|2024-02-09 18:00:00|14935.3|14934.6|14936.4|14935.7|14937.5|14936.8|14930.9|14930.2|1589
1707505200000|2024-02-09 19:00:00|14936.6|14935.9|14935.9|14935.2|14937.7|14937|14931.6|14930.6|1183
1707508800000|2024-02-09 20:00:00|14935.8|14935.1|14928.8|14927.8|14937|14936.1|14927.1|14925.5|1765
1707512400000|2024-02-09 21:00:00|14929.6|14928.6|14931.3|14924.3|14933.1|14928.9|14925.3|14923.8|2028
1707685200000|2024-02-11 21:00:00|14926.1|14920.5|14931|14924|14934.2|14925|14926.1|14917.3|47
1707688800000|2024-02-11 22:00:00|14929.8|14922.8|14928.7|14921.7|14935.4|14928.9|14927.1|14920.1|201
1707692400000|2024-02-11 23:00:00|14929.5|14922.5|14919.1|14917.4|14932.3|14925.3|14910.2|14905.6|3699
1707696000000|2024-02-12 00:00:00|14919|14917.3|14914.9|14913.1|14920.9|14919.2|14911.7|14910.6|4069
1707699600000|2024-02-12 01:00:00|14914.5|14912.9|14918.7|14918|14921.9|14921|14913.9|14912.3|2614
1707703200000|2024-02-12 02:00:00|14918.6|14917.9|14918.5|14917.8|14919.7|14918.7|14913.4|14912.1|1767
1707706800000|2024-02-12 03:00:00|14918.6|14917.9|14926|14924.4|14926.1|14924.9|14914.9|14914|1963
1707710400000|2024-02-12 04:00:00|14925.9|14924.7|14923.1|14922.1|14926.1|14924.8|14921.1|14920.4|1745
1707714000000|2024-02-12 05:00:00|14923.2|14922.2|14921.8|14920.8|14923.6|14922.9|14918.1|14917.2|1744
1707717600000|2024-02-12 06:00:00|14921.5|14920.5|14921|14920.3|14923.6|14922.8|14917.7|14916.9|1574
1707721200000|2024-02-12 07:00:00|14921.6|14920|14910.1|14909.4|14923|14921.8|14905.2|14904.2|5070
1707724800000|2024-02-12 08:00:00|14910.2|14909.5|14915.2|14914.2|14915.8|14915.1|14899.5|14898.6|6717
1707728400000|2024-02-12 09:00:00|14915.3|14914.3|14913.4|14912.4|14920.1|14919.1|14908.6|14907.9|4083
1707732000000|2024-02-12 10:00:00|14913.6|14912.6|14905.9|14904.9|14916.5|14915.5|14904.1|14903.4|3229
1707735600000|2024-02-12 11:00:00|14905.8|14904.8|14902.8|14902.1|14910|14908.8|14900.3|14899.3|3685
1707739200000|2024-02-12 12:00:00|14902.9|14902.2|14898.6|14897.1|14906|14905.3|14893.5|14892.5|4380
1707742800000|2024-02-12 13:00:00|14898.4|14897.4|14921.1|14920.1|14922.3|14921|14893.5|14892.1|4844
1707746400000|2024-02-12 14:00:00|14921.2|14920.2|14932|14931|14934.8|14934|14916.6|14915.6|4325
1707750000000|2024-02-12 15:00:00|14932.2|14931.2|14946.6|14945.6|14948.2|14947.5|14929.7|14929|4054
1707753600000|2024-02-12 16:00:00|14946.7|14945.7|14938|14937.3|14948.7|14947.7|14935.2|14934.5|3891
1707757200000|2024-02-12 17:00:00|14938.1|14937.1|14926.2|14925.2|14938.8|14938.1|14925.9|14925|2272
1707760800000|2024-02-12 18:00:00|14926.3|14925.3|14927.4|14926.7|14935.5|14934.8|14924.9|14923.9|2083
1707764400000|2024-02-12 19:00:00|14927.5|14926.8|14941.8|14940.8|14944.2|14943.5|14924.1|14923.1|2316
1707768000000|2024-02-12 20:00:00|14942|14940.5|14933.9|14933.2|14942|14940.7|14931.5|14930.8|2084
1707771600000|2024-02-12 21:00:00|14934|14933.3|14937.8|14931.9|14938.4|14935.7|14930.9|14929.7|1261
1707775200000|2024-02-12 22:00:00|14938.7|14931.7|14937.1|14930.1|14939.8|14932.8|14934.4|14927.4|522
1707778800000|2024-02-12 23:00:00|14937.2|14930.2|14941.1|14940.4|14942.2|14941.2|14929|14924.3|1847
1707782400000|2024-02-13 00:00:00|14941.2|14940.5|14931.3|14930.3|14943.2|14942.2|14930.4|14929.7|3582
1707786000000|2024-02-13 01:00:00|14931.1|14930.1|14937.1|14936.4|14939.7|14938.8|14928.8|14928|2238
1707789600000|2024-02-13 02:00:00|14937|14936.3|14947.3|14946.3|14949.2|14948.2|14936.3|14935.6|1889
1707793200000|2024-02-13 03:00:00|14947.2|14946.2|14953.6|14952.9|14953.7|14953|14945.8|14944.5|2017
1707796800000|2024-02-13 04:00:00|14953.7|14953|14955.8|14955.1|14958.5|14957.8|14950.4|14949.4|1957
1707800400000|2024-02-13 05:00:00|14955.9|14955.2|14956.1|14954.6|14956.9|14956.2|14950|14949|1423
1707804000000|2024-02-13 06:00:00|14956.2|14954.7|14947.7|14947|14956.4|14955.7|14945.3|14944.3|2178
1707807600000|2024-02-13 07:00:00|14947.8|14946.8|14959.5|14958.5|14965.8|14965|14946.8|14945.5|5393
1707811200000|2024-02-13 08:00:00|14959.4|14958.4|14962|14961|14970.1|14969.1|14955.6|14954.9|4571
1707814800000|2024-02-13 09:00:00|14961.9|14960.9|14958.6|14957|14969|14968|14956.1|14954.8|3361
1707818400000|2024-02-13 10:00:00|14958.5|14956.6|14953|14952|14958.5|14957.2|14948.5|14947.6|3724
1707822000000|2024-02-13 11:00:00|14953.1|14952.1|14938.1|14937.4|14953.5|14952.5|14938.1|14937.4|2597
1707825600000|2024-02-13 12:00:00|14938.2|14937.5|14934.9|14934.2|14941.6|14940.6|14932.5|14931.7|3149
1707829200000|2024-02-13 13:00:00|14934.8|14934.1|15043.9|15043.2|15049|15048.3|14925.1|14919.1|16321
1707832800000|2024-02-13 14:00:00|15044.3|15042.9|15055.4|15054.4|15059.2|15058.2|15030.9|15029.9|12710
1707836400000|2024-02-13 15:00:00|15055|15054|15059.8|15059.1|15061.2|15060.5|15039.5|15038.5|7643
1707840000000|2024-02-13 16:00:00|15059.9|15058.9|15072.7|15072|15076.7|15075.7|15051.8|15051|5137
1707843600000|2024-02-13 17:00:00|15072.9|15071.9|15078.9|15076.9|15081.2|15080.2|15070.3|15069.3|3057
1707847200000|2024-02-13 18:00:00|15078.8|15077|15078.5|15077.8|15081.4|15080.4|15072.7|15071.4|2497
1707850800000|2024-02-13 19:00:00|15078.6|15077.9|15087.5|15086.8|15089|15088.3|15078.2|15077.5|3185
1707854400000|2024-02-13 20:00:00|15087.6|15086.9|15078.7|15078|15088.1|15087.4|15073.2|15072.2|2674
1707858000000|2024-02-13 21:00:00|15078.8|15078.1|15083.5|15076.5|15083.6|15082|15077.6|15071.8|2036
1707861600000|2024-02-13 22:00:00|15084.2|15077.2|15068.1|15061.2|15085.6|15078.6|15062.6|15055.6|601
1707865200000|2024-02-13 23:00:00|15068.2|15061.4|15073.1|15072.4|15076.9|15076.1|15059.5|15056.2|2198
1707868800000|2024-02-14 00:00:00|15073.4|15071.7|15065.9|15064.9|15078.9|15077.3|15060|15059.2|4771
1707872400000|2024-02-14 01:00:00|15065.6|15065.1|15054.7|15054|15070.5|15069.5|15053.1|15052|4437
1707876000000|2024-02-14 02:00:00|15054.8|15054.1|15063|15062.3|15065.5|15064.2|15051.6|15050.9|2368
1707879600000|2024-02-14 03:00:00|15063.2|15062.5|15052.4|15051.4|15063.7|15063|15050.3|15049.5|2088
1707883200000|2024-02-14 04:00:00|15052.5|15051.5|15045|15044|15053.6|15052.9|15042.5|15041.5|2202
1707886800000|2024-02-14 05:00:00|15045.3|15044.3|15052.4|15051.7|15054.4|15053.3|15044.2|15043.2|2061
1707890400000|2024-02-14 06:00:00|15052.2|15051.5|15048.9|15048.2|15055.8|15055.1|15045.5|15044.8|2082
1707894000000|2024-02-14 07:00:00|15049|15048.3|15045.8|15044.8|15054.2|15053.1|15035|15034|8385
1707897600000|2024-02-14 08:00:00|15045.6|15044.6|15055.5|15054.3|15057.5|15056.4|15040.4|15039.4|7053
1707901200000|2024-02-14 09:00:00|15055.4|15054.2|15065|15064|15065|15064|15052.5|15051.5|6396
1707904800000|2024-02-14 10:00:00|15064.9|15063.9|15059.4|15058.4|15069.1|15068.1|15058.8|15057.8|4935
1707908400000|2024-02-14 11:00:00|15059.5|15058.5|15058.4|15057.4|15066.3|15065.3|15056.2|15055.2|5402
1707912000000|2024-02-14 12:00:00|15058.5|15057.5|15061.2|15060.2|15067.6|15066.5|15056.8|15055.8|6324
1707915600000|2024-02-14 13:00:00|15061.1|15060.1|15072.1|15071.1|15074.5|15073.3|15050.6|15049.9|7174
1707919200000|2024-02-14 14:00:00|15072.2|15071.2|15068.7|15068|15073.8|15072.8|15049.6|15048.6|6646
1707922800000|2024-02-14 15:00:00|15068.8|15068.1|15062.3|15061.6|15075.9|15075.1|15057.6|15056.9|5504
1707926400000|2024-02-14 16:00:00|15062.2|15061.5|15050.6|15049.9|15062.6|15061.9|15048.4|15047.4|4561
1707930000000|2024-02-14 17:00:00|15050.8|15050.1|15044|15043|15060|15059.3|15037.8|15036.8|3745
1707933600000|2024-02-14 18:00:00|15044.1|15043.1|15048.8|15047.8|15052.3|15051.3|15035.8|15034.8|2362
1707937200000|2024-02-14 19:00:00|15049|15047.5|15056.5|15055.8|15057.5|15056.8|15046|15045.3|1973
1707940800000|2024-02-14 20:00:00|15056.6|15055.9|15059.3|15057.6|15059.4|15058.5|15049.3|15048.4|2173
1707944400000|2024-02-14 21:00:00|15059.9|15057.7|15062.8|15055.8|15064.5|15062.3|15059.6|15055.8|1726
1707948000000|2024-02-14 22:00:00|15063.1|15056.1|15053.9|15047.1|15063.1|15056.1|15050.8|15044.4|324
1707951600000|2024-02-14 23:00:00|15053.8|15046.8|15056.5|15055.5|15057.5|15056.5|15043.2|15040.3|2418
1707955200000|2024-02-15 00:00:00|15055.9|15055.2|15028.5|15027.8|15056.3|15055.2|15027.1|15026.4|4504
1707958800000|2024-02-15 01:00:00|15028.9|15027.3|15020.6|15019.9|15032.2|15031.1|15014.5|15013.5|4344
1707962400000|2024-02-15 02:00:00|15020.5|15019.8|15026.5|15025.8|15028.9|15027.9|15018.9|15017.7|3255
1707966000000|2024-02-15 03:00:00|15026.3|15025.6|15027.8|15026.8|15029.9|15029.2|15022.7|15021.5|2237
1707969600000|2024-02-15 04:00:00|15027.7|15026.7|15015.1|15014.1|15028|15026.8|15012.3|15011.5|2196
1707973200000|2024-02-15 05:00:00|15015.4|15013.9|15018.6|15017.9|15019.8|15019.1|15008.6|15007.6|2152
1707976800000|2024-02-15 06:00:00|15018.8|15018.1|15009.7|15009|15020.9|15020|15008.2|15007.5|2563
1707980400000|2024-02-15 07:00:00|15009.9|15009.2|15020.9|15020.2|15022.3|15021.6|15006|15005.3|4391
1707984000000|2024-02-15 08:00:00|15020.8|15020.1|15003.7|15003|15022.3|15021.6|15001.5|15000.8|4360
1707987600000|2024-02-15 09:00:00|15003.8|15003.1|15003.1|15002.4|15011.4|15010.7|14992.9|14992.2|3623
1707991200000|2024-02-15 10:00:00|15002.8|15002.1|15005.2|15004.5|15010.4|15009.7|14999.5|14998.5|2795
1707994800000|2024-02-15 11:00:00|15005|15004.3|15008.1|15007.1|15008.4|15007.4|14999.5|14998.8|2343
1707998400000|2024-02-15 12:00:00|15008.2|15007.2|15006.4|15005.7|15010.2|15009.3|15001.5|15000.8|2260
1708002000000|2024-02-15 13:00:00|15006.5|15005.8|14983.4|14982.4|15010.7|15009.3|14955.5|14950.8|12412
1708005600000|2024-02-15 14:00:00|14983.7|14982.7|14990.7|14989.7|15007.3|15006.3|14981.6|14980.9|9228
1708009200000|2024-02-15 15:00:00|14990.6|14989.6|15005.8|15005.1|15014|15013.2|14981.4|14980.7|7101
1708012800000|2024-02-15 16:00:00|15005.9|15005.2|15020|15019.3|15025.2|15024.5|15005.2|15004.5|6090
1708016400000|2024-02-15 17:00:00|15019.9|15019.2|15009.7|15009|15020.2|15019.5|15007.2|15006.5|3210
1708020000000|2024-02-15 18:00:00|15009.6|15008.9|14992.8|14992.1|15009.6|15008.9|14991.3|14990.6|3620
1708023600000|2024-02-15 19:00:00|14992.7|14992|14996.3|14995.3|14998.9|14997.9|14985.9|14984.9|2991
1708027200000|2024-02-15 20:00:00|14996.4|14995.4|14995.7|14995|15001.3|15000.6|14993.8|14993.1|1998
1708030800000|2024-02-15 21:00:00|14996|14995.2|14995.9|14990|14999.9|14999.2|14993.4|14989.9|1310
1708034400000|2024-02-15 22:00:00|14996.9|14989.9|14994.1|14987.1|14998.2|14991.2|14993.1|14986.3|429
1708038000000|2024-02-15 23:00:00|14994.2|14987.2|14996.8|14995.8|14997.8|14996.3|14983.1|14982.1|1864
1708041600000|2024-02-16 00:00:00|14996.6|14995.6|15016.1|15015.4|15017.7|15016.3|14993|14992.3|3782
1708045200000|2024-02-16 01:00:00|15016.2|15015.5|15006.4|15005.7|15024.8|15023.8|15005.6|15004.7|3420
1708048800000|2024-02-16 02:00:00|15006.5|15005.8|15028.6|15027.9|15028.9|15028.2|15006.5|15005.5|3212
1708052400000|2024-02-16 03:00:00|15028.7|15028|15031.7|15030.7|15037.2|15036.4|15023.4|15022.2|2428
1708056000000|2024-02-16 04:00:00|15031.6|15030.9|15025.7|15025|15035.4|15034.7|15024.4|15023.7|2155
1708059600000|2024-02-16 05:00:00|15025.9|15025.2|15018.5|15017.5|15029.8|15029.1|15018|15017|1958
1708063200000|2024-02-16 06:00:00|15018.2|15018.2|15019.7|15018.7|15029.5|15028.8|15018.1|15017.4|1933
1708066800000|2024-02-16 07:00:00|15020.1|15019.4|15024.1|15023.1|15027.8|15026.8|15014.4|15013.7|3992
1708070400000|2024-02-16 08:00:00|15024|15023|15024.8|15024.1|15031.1|15030.1|15020.9|15019.9|3852
1708074000000|2024-02-16 09:00:00|15024.7|15024|15029.2|15028.2|15030.2|15029.5|15020.7|15020|2688
1708077600000|2024-02-16 10:00:00|15029.3|15028.3|15026.2|15025.2|15031.4|15030.4|15025.6|15024.6|1984
1708081200000|2024-02-16 11:00:00|15026.3|15025.3|15018.4|15017.7|15027.1|15026.4|15014.8|15013.8|2520
1708084800000|2024-02-16 12:00:00|15018.5|15017.8|15029.6|15028.9|15030|15029.3|15017.1|15016.1|2817
1708088400000|2024-02-16 13:00:00|15029.5|15028.8|15052.6|15051.6|15067.2|15064.2|15029|15028.3|8913
1708092000000|2024-02-16 14:00:00|15052.5|15051.5|15051.8|15045.8|15064.3|15063.3|15045.1|15044.3|7911
1708095600000|2024-02-16 15:00:00|15053.4|15047.4|15025.4|15023.5|15054.5|15048.5|15011.9|15010.9|8688
1708099200000|2024-02-16 16:00:00|15025|15023.2|15034.8|15034.1|15037.1|15036.3|15021.4|15020.7|4744
1708102800000|2024-02-16 17:00:00|15034.9|15034.2|15023|15022|15039.9|15039.2|15022.7|15021.9|2982
1708106400000|2024-02-16 18:00:00|15022.9|15021.9|15014.8|15014.1|15025.5|15024.5|15012.1|15010.8|2817
1708110000000|2024-02-16 19:00:00|15015|15014|15023.8|15023.1|15023.8|15023.1|15009.2|15008.2|2393
1708113600000|2024-02-16 20:00:00|15023.9|15023.2|15024.9|15024.2|15029.2|15028.5|15021.5|15020.4|2267
1708117200000|2024-02-16 21:00:00|15024.6|15023.9|15024.3|15017.3|15026.5|15023.9|15017.2|15016.2|2124
1708290000000|2024-02-18 21:00:00|15023.9|15011.9|15015|15008|15025.9|15015|15015|15008|36
1708293600000|2024-02-18 22:00:00|15015.1|15008.1|15020.8|15013.8|15031|15024|15013.9|15006.9|513
1708297200000|2024-02-18 23:00:00|15019.5|15012.5|15015.8|15014.8|15021.6|15014.8|15004.9|15002.3|2486
1708300800000|2024-02-19 00:00:00|15015.6|15014.6|14994.3|14993.3|15015.8|15014.6|14992.7|14991.7|3638
1708304400000|2024-02-19 01:00:00|14994.5|14993.5|14997.9|14997.2|15001|15000.1|14987.9|14987|3221
1708308000000|2024-02-19 02:00:00|14998|14997.3|14995|14994.3|15001|15000.3|14993.3|14992.5|2169
1708311600000|2024-02-19 03:00:00|14995.1|14994.4|14993.9|14993.2|14998.7|14998|14991.8|14990.9|1593
1708315200000|2024-02-19 04:00:00|14994|14993.3|15003.1|15002.4|15004.5|15003.5|14993.6|14992.7|1419
1708318800000|2024-02-19 05:00:00|15003.2|15002.5|15001.3|15000.6|15003.2|15002.5|14995.1|14994.4|1799
1708322400000|2024-02-19 06:00:00|15001.4|15000.7|14998.7|14997.7|15003.7|15003|14996.3|14995.6|1739
1708326000000|2024-02-19 07:00:00|14998.6|14997.9|14998.3|14997.3|15001.1|15000.1|14994.2|14993.1|2493
1708329600000|2024-02-19 08:00:00|14998.1|14997.1|14996.1|14995.4|15000.9|15000.2|14993.4|14992.6|2604
1708333200000|2024-02-19 09:00:00|14996|14995.3|14994.5|14993.5|14996.8|14996.1|14990|14989|2787
1708336800000|2024-02-19 10:00:00|14994.2|14993.2|14999.6|14998.6|15000.3|14999.6|14993.3|14992.6|1840
1708340400000|2024-02-19 11:00:00|14999.9|14998.9|14999.1|14998.4|15000.6|14999.6|14995.2|14994.5|1509
1708344000000|2024-02-19 12:00:00|14999.2|14998.5|15003.1|15002.4|15003.1|15002.4|14995.4|14994.7|1488
1708347600000|2024-02-19 13:00:00|15003|15002|14997.2|14996.5|15003.7|15003|14994.4|14993.4|3230
1708351200000|2024-02-19 14:00:00|14997.3|14996.6|15004.8|15004.1|15007.3|15006.3|14995.7|14995|2865
1708354800000|2024-02-19 15:00:00|15004.9|15004.2|15016.6|15015.9|15016.9|15016.2|15004.9|15004.2|2167
1708358400000|2024-02-19 16:00:00|15016.8|15015.8|15017.7|15017|15019.7|15018.8|15016.3|15015.4|920
1708362000000|2024-02-19 17:00:00|15017.5|15016.8|15019.3|15018.6|15019.5|15018.6|15016|15014.6|559
1708365600000|2024-02-19 18:00:00|15019.2|15018.5|15015.8|15015.1|15019.7|15018.6|15015.7|15014.7|418
1708369200000|2024-02-19 19:00:00|15016|15015|15014.5|15012.9|15017.8|15016.6|15013.6|15012.6|677
1708372800000|2024-02-19 20:00:00|15014.2|15013.2|15014.4|15013.4|15015.9|15015|15013.4|15012.7|362
1708376400000|2024-02-19 21:00:00|15014.5|15013.5|15016.8|15009.8|15017.9|15014.5|15013.1|15009.2|471
1708380000000|2024-02-19 22:00:00|15017.4|15010.4|15016|15009|15019.2|15012.2|15014.7|15007.7|399
1708383600000|2024-02-19 23:00:00|15016.1|15009.1|15028.1|15026.6|15030.9|15029.9|15013.8|15009.1|2288
1708387200000|2024-02-20 00:00:00|15028|15026.5|15027.5|15026.8|15033.8|15032.8|15021.1|15020.3|4061
1708390800000|2024-02-20 01:00:00|15027|15026.3|15027.7|15027|15035.2|15034.3|15019.9|15019|4073
1708394400000|2024-02-20 02:00:00|15027.5|15026.8|15032.5|15031.8|15037.7|15036.4|15027.5|15026.8|2950
1708398000000|2024-02-20 03:00:00|15032.6|15031.9|15032.4|15031.7|15035.9|15035.2|15028.3|15027.6|1805
1708401600000|2024-02-20 04:00:00|15032.6|15031.9|15033.9|15032.9|15034.6|15033.6|15029.5|15028.8|1724
1708405200000|2024-02-20 05:00:00|15034|15033|15042.7|15042|15044.4|15043.4|15032.8|15031.8|1986
1708408800000|2024-02-20 06:00:00|15042.8|15042.1|15039.1|15038.4|15044.2|15043.5|15035.4|15034.7|1851
1708412400000|2024-02-20 07:00:00|15039.4|15038.7|15036.6|15035.6|15041.2|15040.5|15030.4|15029.4|3166
1708416000000|2024-02-20 08:00:00|15036.7|15035.7|15032.2|15031.5|15039.4|15038.7|15028.3|15027.3|4108
1708419600000|2024-02-20 09:00:00|15032.3|15031.6|15028.1|15027.4|15034.9|15034.2|15025.7|15025|3077
1708423200000|2024-02-20 10:00:00|15028|15027.3|15014.5|15013.5|15030.4|15029.4|15012.1|15011.2|3540
1708426800000|2024-02-20 11:00:00|15014.4|15013.7|15023.7|15022|15025.7|15024.8|15011.2|15010.5|2906
1708430400000|2024-02-20 12:00:00|15023.6|15021.9|15015.6|15014.9|15023.6|15022.3|15006.4|15005.7|3439
1708434000000|2024-02-20 13:00:00|15015.7|15015|14999|14998.3|15020.5|15019.8|14993.6|14992.9|6723
1708437600000|2024-02-20 14:00:00|14998.8|14998.1|14982.5|14981.8|15004.5|15003.6|14978.5|14977.2|7012
1708441200000|2024-02-20 15:00:00|14982.3|14981.6|14979.1|14978.4|14984.3|14983.6|14968.9|14968.2|5853
1708444800000|2024-02-20 16:00:00|14978.9|14978.2|14988.5|14987.5|14990.9|14989.9|14974.8|14974.1|3841
1708448400000|2024-02-20 17:00:00|14988.6|14987.6|14990.2|14989.5|14996.8|14996|14985.1|14984.4|2228
1708452000000|2024-02-20 18:00:00|14990.3|14989.6|14998|14997|15001.8|15000.8|14988.8|14988.1|2409
1708455600000|2024-02-20 19:00:00|14997.8|14997.1|15002.7|15002|15003.5|15002.8|14991.3|14990.6|2908
1708459200000|2024-02-20 20:00:00|15002.8|15002.1|14997.4|14996.7|15007.8|15006.8|14997.2|14996.4|2085
1708462800000|2024-02-20 21:00:00|14997.3|14996.6|15003|14998.5|15005.7|15004.3|14997.2|14996.5|1988
1708466400000|2024-02-20 22:00:00|15001.6|14994.6|14999.6|14992.6|15002.9|14995.9|14997.9|14990.9|1466
1708470000000|2024-02-20 23:00:00|14999.9|14992.9|14997.4|14996.4|15000.7|14997.1|14989.3|14987.8|1910
1708473600000|2024-02-21 00:00:00|14997.2|14996.5|15002.2|15001.5|15006.2|15005.3|14993.5|14992.6|3865
1708477200000|2024-02-21 01:00:00|15002.3|15001.6|15000|14999|15009.8|15009|14999.8|14998.8|3102
1708480800000|2024-02-21 02:00:00|14999.9|14999.2|14994.8|14993.8|15000.7|15000|14990.8|14990.1|2203
1708484400000|2024-02-21 03:00:00|14994.7|14993.7|14987.9|14987.2|14994.8|14993.8|14985.8|14984.9|1712
1708488000000|2024-02-21 04:00:00|14987.8|14987.1|15000.9|15000.2|15002.3|15001.6|14987.3|14986.3|1609
1708491600000|2024-02-21 05:00:00|15001.2|15000.5|14998.9|14998.2|15004.8|15003.4|14994|14993.3|1913
1708495200000|2024-02-21 06:00:00|14999.6|14998.9|15006.8|15006.1|15008.2|15007.5|14995.4|14994.7|2037
1708498800000|2024-02-21 07:00:00|15006.7|15006|15015.2|15014.2|15015.6|15014.9|15003.2|15002.5|3608
1708502400000|2024-02-21 08:00:00|15015.3|15014.3|15018|15017.3|15019.3|15018.6|15012.4|15011.4|3552
1708506000000|2024-02-21 09:00:00|15018.1|15017.4|15009.7|15008.7|15018.6|15017.9|15006.2|15004.7|3103
1708509600000|2024-02-21 10:00:00|15009.8|15009|15000.3|14999.3|15010.6|15009.9|14998.7|14997.7|1931
1708513200000|2024-02-21 11:00:00|15000.4|14999.4|15003.4|15002.7|15004.1|15003.3|14999.1|14998.4|506
1708516800000|2024-02-21 12:00:00|15007.3|15006.6|15002.6|15001.6|15010|15009|14993.8|14992.9|3102
1708520400000|2024-02-21 13:00:00|15002.5|15001.5|15008.3|15007.6|15009|15008.3|14994.3|14993.6|4015
1708524000000|2024-02-21 14:00:00|15008.5|15007.8|15011.3|15009.7|15014.8|15013.8|14999.3|14998.6|4137
1708527600000|2024-02-21 15:00:00|15011|15010|15025.4|15024.7|15026.7|15026|15004.4|15003.7|4261
1708531200000|2024-02-21 16:00:00|15025.3|15024.6|15029.3|15028.6|15030.3|15029.6|15023.3|15022.6|3595
1708534800000|2024-02-21 17:00:00|15029.4|15028.7|15031.1|15030.4|15039.3|15038.5|15028.2|15027.5|2683
1708538400000|2024-02-21 18:00:00|15031.2|15030.5|15032.6|15026.6|15039.5|15038.8|15025.5|15024.5|4062
1708542000000|2024-02-21 19:00:00|15032.7|15026.7|15020.3|15019.6|15041|15038.7|15013.5|15012.5|6297
1708545600000|2024-02-21 20:00:00|15019.9|15019.2|15020.3|15019.3|15024.7|15024|15017.9|15017.1|2969
1708549200000|2024-02-21 21:00:00|15020.2|15019.2|15032.6|15027.7|15032.6|15028.9|15019.7|15018.5|2185
1708552800000|2024-02-21 22:00:00|15034|15027|15034|15029.6|15039.1|15032.4|15029.7|15023.2|660
1708556400000|2024-02-21 23:00:00|15033.9|15025.3|15035.2|15033.6|15039|15037.9|15030.5|15025|2250
1708560000000|2024-02-22 00:00:00|15034.9|15033.4|15040|15039|15044.5|15043.4|15034.7|15033.2|3807
1708563600000|2024-02-22 01:00:00|15039.9|15038.9|15031.9|15031.2|15046.9|15045.7|15030.2|15029.5|3340
1708567200000|2024-02-22 02:00:00|15031.8|15031.1|15041.3|15040.3|15042.2|15041.2|15031.2|15030.4|2389
1708570800000|2024-02-22 03:00:00|15040.9|15039.9|15043.3|15042.3|15044.4|15043.7|15037.5|15036.6|1778
1708574400000|2024-02-22 04:00:00|15043.5|15042.5|15029.2|15028.5|15045.8|15045|15023.8|15023.1|2432
1708578000000|2024-02-22 05:00:00|15029.4|15028.7|15028.9|15028.2|15030.6|15029.9|15023.1|15022.4|2307
1708581600000|2024-02-22 06:00:00|15028.8|15028.1|15023.5|15022.8|15030|15029.3|15021|15020.3|2217
1708585200000|2024-02-22 07:00:00|15023.3|15022.6|15013.9|15013.2|15026.9|15026.2|15008.7|15008|4748
1708588800000|2024-02-22 08:00:00|15013.8|15013.1|15017.3|15016.3|15025.2|15024.5|15002.2|15001.5|6692
1708592400000|2024-02-22 09:00:00|15017.4|15016.4|15018.1|15017.4|15029.7|15028.8|15013.3|15012.3|4717
1708596000000|2024-02-22 10:00:00|15018.2|15017.5|15016.7|15016|15020.7|15020|15012.7|15011.4|3237
1708599600000|2024-02-22 11:00:00|15016.2|15015.5|15022.6|15021.6|15026|15025.3|15015.2|15014.5|2561
1708603200000|2024-02-22 12:00:00|15022.3|15021.3|15041.4|15040.4|15041.9|15041.1|15021.3|15020.3|2985
1708606800000|2024-02-22 13:00:00|15041.2|15040.2|15057.1|15056.4|15062.9|15059.4|15037.8|15036.8|7424
1708610400000|2024-02-22 14:00:00|15057|15056.3|15043.6|15042|15065.4|15064.1|15040.9|15040|9334
1708614000000|2024-02-22 15:00:00|15043.9|15042.1|15051|15050.3|15060.1|15059.4|15043.5|15041.9|8081
1708617600000|2024-02-22 16:00:00|15051.2|15050.2|15063.1|15062.4|15064.4|15063.7|15048.2|15047.5|4407
1708621200000|2024-02-22 17:00:00|15063.4|15062.7|15061.1|15060.4|15069.4|15068.7|15055.7|15054.9|3281
1708624800000|2024-02-22 18:00:00|15061|15060.3|15054.6|15053.9|15065.7|15065|15048.5|15047.8|3400
1708628400000|2024-02-22 19:00:00|15054.7|15054|15055.6|15054.9|15059|15058|15050.2|15049.2|2570
1708632000000|2024-02-22 20:00:00|15055.5|15054.8|15050.8|15050.1|15057.6|15056.9|15050|15049.3|3046
1708635600000|2024-02-22 21:00:00|15050.9|15050.2|15056.2|15049.9|15057.2|15056.1|15050.9|15049.7|1930
1708639200000|2024-02-22 22:00:00|15056.9|15050.2|15054.6|15049.6|15058.9|15051.9|15054.4|15047.7|463
1708642800000|2024-02-22 23:00:00|15054.5|15049.5|15048.5|15047|15054.9|15049.6|15045.5|15044.5|1092
1708646400000|2024-02-23 00:00:00|15048.1|15046.6|15044.7|15043.7|15056.8|15056|15039.7|15039|3598
1708650000000|2024-02-23 01:00:00|15044.8|15043.8|15046.4|15045.4|15048.8|15047.9|15037.9|15036.6|3152
1708653600000|2024-02-23 02:00:00|15046.3|15045.3|15049.6|15048.9|15049.9|15049.2|15042.7|15041.9|1706
1708657200000|2024-02-23 03:00:00|15049.5|15048.8|15048.9|15047.9|15051.3|15050.6|15047.4|15046.7|1105
1708660800000|2024-02-23 04:00:00|15048.6|15047.6|15053.7|15052.7|15053.9|15053.1|15046.5|15045.5|858
1708664400000|2024-02-23 05:00:00|15053.5|15052.5|15061.3|15060.3|15061.4|15060.4|15053.5|15052.5|1278
1708668000000|2024-02-23 06:00:00|15061.2|15060.2|15058.5|15057.8|15065.9|15064.9|15056.4|15055.7|1840
1708671600000|2024-02-23 07:00:00|15058.7|15058|15056.2|15055.5|15061.6|15060.8|15053.1|15052.1|3150
1708675200000|2024-02-23 08:00:00|15056.1|15055.4|15063.4|15062.4|15068.1|15067.1|15053.2|15052.5|4265
1708678800000|2024-02-23 09:00:00|15063.3|15062.3|15075.2|15074.5|15076.7|15076|15063.3|15062.3|3082
1708682400000|2024-02-23 10:00:00|15075.1|15074.4|15073.5|15072.8|15077.3|15076.6|15070.1|15069.4|2506
1708686000000|2024-02-23 11:00:00|15073.6|15072.9|15066.2|15065.2|15075.4|15074.4|15065.7|15064.6|2979
1708689600000|2024-02-23 12:00:00|15065.9|15064.9|15042.5|15041.5|15065.9|15065|15040.5|15039.6|4261
1708693200000|2024-02-23 13:00:00|15042.4|15041.4|15048|15047.3|15049.7|15048.9|15033.9|15032.9|5248
1708696800000|2024-02-23 14:00:00|15048.2|15047.5|15035.9|15035.2|15050.6|15049.6|15032.5|15031.8|5336
1708700400000|2024-02-23 15:00:00|15036|15035.3|15053.4|15052.7|15056.1|15055.3|15035.2|15034.5|5526
1708704000000|2024-02-23 16:00:00|15053.3|15052.6|15036.3|15035.6|15054.4|15053.4|15029.6|15028.9|4851
1708707600000|2024-02-23 17:00:00|15036.4|15035.7|15041.5|15040.8|15043.1|15042.1|15032.3|15031.3|3105
1708711200000|2024-02-23 18:00:00|15041.4|15040.7|15037.8|15037.1|15042.4|15041.6|15034.8|15034.1|2015
1708714800000|2024-02-23 19:00:00|15038|15037|15046.6|15045.6|15046.9|15045.9|15035.8|15035.1|1751
1708718400000|2024-02-23 20:00:00|15046.5|15045.5|15050.4|15049.4|15051.6|15050.8|15045|15044|2085
1708722000000|2024-02-23 21:00:00|15050.2|15049.2|15055.3|15048.3|15057.6|15054.3|15047.2|15045.6|2110
1708894800000|2024-02-25 21:00:00|15055.8|15043.8|15054.3|15047.3|15056.5|15047.8|15049.1|15040|51
1708898400000|2024-02-25 22:00:00|15055.7|15048.7|15046.1|15039.1|15056.3|15049.3|15042.8|15035.8|558
1708902000000|2024-02-25 23:00:00|15046.2|15039.2|15050.6|15049.9|15059.2|15054.6|15046.1|15039.1|2690
1708905600000|2024-02-26 00:00:00|15050.5|15049.8|15039.9|15038.4|15050.5|15049.8|15039|15038.1|1057
1708909200000|2024-02-26 01:00:00|15037.6|15036.6|15043|15042|15044|15042.8|15029.8|15029.1|3335
1708912800000|2024-02-26 02:00:00|15043.1|15042.1|15049.8|15049.1|15049.9|15049.1|15043|15042.1|2098
1708916400000|2024-02-26 03:00:00|15049.9|15049.2|15048.2|15047.5|15050.2|15049.4|15046.1|15045.4|1440
1708920000000|2024-02-26 04:00:00|15048.1|15047.4|15050.7|15049.7|15052.4|15051.7|15044.5|15043.8|1711
1708923600000|2024-02-26 05:00:00|15050.5|15049.8|15044|15043|15051.1|15050.4|15037.1|15036.4|1913
1708927200000|2024-02-26 06:00:00|15044.1|15043.1|15042.3|15041.6|15049.4|15048.7|15038.9|15037.9|2251
1708930800000|2024-02-26 07:00:00|15042.2|15041.5|15045.8|15045.1|15046.1|15045.2|15037.1|15036.3|3120
1708934400000|2024-02-26 08:00:00|15045.9|15045.2|15059.1|15058.1|15059.8|15059.1|15041|15040.1|3628
1708938000000|2024-02-26 09:00:00|15059|15058.3|15064.2|15063.5|15067.5|15066.8|15058.1|15057.3|2609
1708941600000|2024-02-26 10:00:00|15064.4|15063.4|15063.9|15062.9|15066.2|15065.5|15059.7|15059|2027
1708945200000|2024-02-26 11:00:00|15063.8|15062.8|15069.4|15068.4|15070.6|15069.5|15059.8|15058.8|1748
1708948800000|2024-02-26 12:00:00|15069.3|15068.3|15061.7|15060.7|15069.5|15068.6|15053.3|15051.8|3052
1708952400000|2024-02-26 13:00:00|15061.8|15060.8|15065.2|15064.2|15065.8|15064.9|15053.7|15052.7|5347
1708956000000|2024-02-26 14:00:00|15065.1|15064.1|15072.9|15069.4|15075.2|15074.2|15062.7|15061.7|5304
1708959600000|2024-02-26 15:00:00|15073|15069.3|15075.3|15074.6|15081.4|15080.7|15067.2|15066.5|4802
1708963200000|2024-02-26 16:00:00|15075.5|15074.8|15079.8|15079.1|15082.3|15081.5|15074.2|15073.4|4212
1708966800000|2024-02-26 17:00:00|15079.6|15078.9|15077.5|15076.8|15084.2|15083.5|15072.8|15071.8|2539
1708970400000|2024-02-26 18:00:00|15077.2|15076.5|15078.5|15077.8|15082.4|15081.4|15076.3|15075.6|2739
1708974000000|2024-02-26 19:00:00|15078.4|15077.7|15077|15076|15079.9|15079.2|15073.6|15072.9|2555
1708977600000|2024-02-26 20:00:00|15076.9|15075.9|15068.6|15067.9|15076.9|15075.9|15067.8|15067.1|2709
1708981200000|2024-02-26 21:00:00|15068.5|15067.8|15072.1|15067.7|15073.6|15071.9|15068.5|15067.3|1079
1708984800000|2024-02-26 22:00:00|15073.7|15067.8|15069.4|15062.9|15074.6|15067.8|15069.1|15062.9|445
1708988400000|2024-02-26 23:00:00|15069.5|15063.3|15058.4|15056.9|15071.7|15069.7|15051.4|15050|3118
1708992000000|2024-02-27 00:00:00|15058.1|15056.5|15057.7|15056.7|15061.7|15060.7|15053.2|15052.2|3192
1708995600000|2024-02-27 01:00:00|15057.5|15056.5|15051.5|15050.8|15058.2|15057.5|15049.5|15048.8|1965
1708999200000|2024-02-27 02:00:00|15051.4|15050.7|15050.3|15049.6|15052.3|15051.6|15046.9|15046.1|1985
1709002800000|2024-02-27 03:00:00|15050.1|15049.4|15042.8|15042.1|15050.7|15049.9|15042.8|15042.1|1205
1709006400000|2024-02-27 04:00:00|15042.7|15042|15046.3|15045.3|15047.6|15046.6|15041.4|15040.4|1172
1709010000000|2024-02-27 05:00:00|15046.2|15045.2|15052.4|15051.7|15053.3|15052.4|15041.2|15040.4|1451
1709013600000|2024-02-27 06:00:00|15052.5|15051.5|15049.2|15048.5|15054.4|15053.4|15046.8|15045.8|1388
1709017200000|2024-02-27 07:00:00|15049.3|15048.6|15035.8|15035.1|15050.8|15050.1|15032.8|15032.1|2890
1709020800000|2024-02-27 08:00:00|15036|15035.3|15017.7|15017|15036.7|15035.8|15012.1|15011.1|4297
1709024400000|2024-02-27 09:00:00|15017.6|15016.9|15027.1|15026.4|15027.1|15026.4|15014.5|15013.8|2863
1709028000000|2024-02-27 10:00:00|15027|15026.3|15027.9|15027.2|15030.2|15029.2|15023|15022.3|2208
1709031600000|2024-02-27 11:00:00|15027.8|15027.1|15031.7|15031|15038.3|15037.3|15026.1|15025.4|2162
1709035200000|2024-02-27 12:00:00|15031.8|15031.1|15022.9|15022.2|15032|15031.1|15017.4|15016.4|2994
1709038800000|2024-02-27 13:00:00|15023|15022.3|15028|15027|15032|15031.2|15008.1|15006.9|6041
1709042400000|2024-02-27 14:00:00|15027.9|15027.3|15039|15036.5|15044.8|15044.1|15027|15026|4856
1709046000000|2024-02-27 15:00:00|15038.9|15036.2|15044|15043.3|15055.6|15054.7|15029.3|15023.3|5901
1709049600000|2024-02-27 16:00:00|15044.1|15043.4|15047.1|15046.1|15049.5|15048.8|15037.8|15037.1|4227
1709053200000|2024-02-27 17:00:00|15047.2|15046.2|15042.8|15042.1|15054.1|15053.4|15040.9|15040.2|2292
1709056800000|2024-02-27 18:00:00|15043|15042|15046.7|15046|15048.6|15047.6|15030.4|15029.6|3410
1709060400000|2024-02-27 19:00:00|15046.5|15045.8|15053.6|15052.9|15058.9|15058|15046.2|15045.5|2159
1709064000000|2024-02-27 20:00:00|15053.5|15052.8|15050.2|15049.5|15054.1|15053.4|15046.2|15045.5|1613
1709067600000|2024-02-27 21:00:00|15050.1|15049.4|15053.7|15048.5|15055.1|15051.8|15048.7|15047.6|939
1709071200000|2024-02-27 22:00:00|15053.4|15046.4|15051.1|15046.2|15054.6|15047.8|15050.7|15045.4|467
1709074800000|2024-02-27 23:00:00|15051.3|15046.1|15052.2|15051.2|15052.8|15051.7|15047|15044.3|1318
1709078400000|2024-02-28 00:00:00|15052|15051.3|15047.6|15046.9|15054.6|15053.6|15037.8|15037.1|2845
1709082000000|2024-02-28 01:00:00|15047.5|15046.8|15040.2|15039.5|15050|15049.3|15038.7|15038|3269
1709085600000|2024-02-28 02:00:00|15040.1|15039.4|15046.7|15045.7|15048.2|15047.2|15037.8|15037.1|2103
1709089200000|2024-02-28 03:00:00|15046.8|15045.8|15053.6|15052.9|15054.5|15053.8|15044.9|15044|1787
1709092800000|2024-02-28 04:00:00|15053.7|15053|15062.8|15062.1|15064.7|15063.7|15052.3|15051.3|1798
1709096400000|2024-02-28 05:00:00|15063|15062|15060.4|15059.7|15064.6|15063.6|15060.1|15059.1|1538
1709100000000|2024-02-28 06:00:00|15060.5|15059.8|15068.4|15067.7|15068.9|15068.2|15058.6|15057.7|1942
1709103600000|2024-02-28 07:00:00|15068.5|15067.8|15074.5|15073.8|15075.8|15074.9|15065.7|15065|3063
1709107200000|2024-02-28 08:00:00|15074.6|15073.9|15079.3|15078.6|15079.7|15079|15074.2|15073.5|2804
1709110800000|2024-02-28 09:00:00|15079.4|15078.7|15075.5|15073.8|15080.4|15079.6|15071.1|15070.1|2784
1709114400000|2024-02-28 10:00:00|15075.1|15074.1|15067.2|15066.5|15075.3|15074.3|15065.2|15064.2|2560
1709118000000|2024-02-28 11:00:00|15067.3|15066.6|15063.9|15062.9|15070.9|15069.9|15061.5|15060.8|2294
1709121600000|2024-02-28 12:00:00|15063.8|15062.8|15074.3|15073.6|15074.5|15073.8|15059.9|15059.1|2374
1709125200000|2024-02-28 13:00:00|15074.4|15073.7|15071.7|15071|15074.6|15073.9|15053.9|15052.3|7550
1709128800000|2024-02-28 14:00:00|15072|15071.3|15080.3|15079.6|15080.4|15079.7|15066.2|15065.5|6277
1709132400000|2024-02-28 15:00:00|15080.2|15079.5|15081.5|15080.8|15084.8|15084.1|15071.1|15070.2|4648
1709136000000|2024-02-28 16:00:00|15081.6|15080.9|15068.4|15067.7|15082.2|15081.5|15068.4|15067.4|4004
1709139600000|2024-02-28 17:00:00|15068.2|15067.5|15070.3|15069.6|15072.7|15071.7|15065.7|15064.9|2492
1709143200000|2024-02-28 18:00:00|15070.4|15069.7|15072.2|15071.5|15074.7|15073.9|15064.7|15064|2338
1709146800000|2024-02-28 19:00:00|15072.3|15071.6|15070.2|15069.5|15073|15072|15066.1|15065.1|2791
1709150400000|2024-02-28 20:00:00|15070.1|15069.4|15069.4|15068.4|15073|15072.3|15067.1|15066.1|2569
1709154000000|2024-02-28 21:00:00|15069.5|15068.5|15071.9|15066.5|15072.7|15070.7|15069|15066.2|1172
1709157600000|2024-02-28 22:00:00|15072|15065.9|15068.3|15061.6|15072.9|15066|15061.5|15054.5|938
1709161200000|2024-02-28 23:00:00|15068.4|15061.8|15066.6|15065.6|15069.8|15065.9|15056.5|15050.6|2013
1709164800000|2024-02-29 00:00:00|15066.7|15065.7|15057.3|15056.3|15066.7|15065.7|15055.5|15054.5|2686
1709168400000|2024-02-29 01:00:00|15057.2|15056.2|15022|15021.3|15057.2|15056.4|15019.6|15018.9|4010
1709172000000|2024-02-29 02:00:00|15021.9|15021.2|14979.3|14978.3|15023.4|15022.4|14976.5|14975.8|7343
1709175600000|2024-02-29 03:00:00|14979.7|14978.1|14981.7|14981|14987.4|14986.7|14971.8|14970.9|4093
1709179200000|2024-02-29 04:00:00|14981.8|14981.1|14983.2|14982.2|14989.1|14988.1|14970|14969.2|2373
1709182800000|2024-02-29 05:00:00|14983.1|14982.1|14991.4|14990.4|15011.7|15010.3|14970.6|14969|4679
1709186400000|2024-02-29 06:00:00|14991.1|14990.1|14975.7|14975|14994.2|14993.2|14972.1|14971.1|3868
1709190000000|2024-02-29 07:00:00|14975.6|14974.9|14966.9|14965.9|14981.1|14980.4|14962.8|14961.8|6056
1709193600000|2024-02-29 08:00:00|14967|14966|14967.3|14966.6|14983.2|14982.5|14961.5|14960.8|4859
1709197200000|2024-02-29 09:00:00|14966.8|14966.1|14981.2|14980.2|14991.4|14990.4|14965.5|14964.5|5551
1709200800000|2024-02-29 10:00:00|14981.1|14980.1|15010.2|15009.2|15010.8|15009.8|14979.2|14978.5|3772
1709204400000|2024-02-29 11:00:00|15010.3|15009.3|14997.7|14997|15011.3|15010.3|14996.9|14995.3|3514
1709208000000|2024-02-29 12:00:00|14997.6|14996.9|15007.8|15006.6|15010.7|15009.7|14993.1|14992.1|3848
1709211600000|2024-02-29 13:00:00|15007.7|15006.7|14978.8|14977.8|15015.7|15015|14973.8|14972.9|11220
1709215200000|2024-02-29 14:00:00|14978.7|14977.7|14951.7|14951|14985.4|14984.7|14948.2|14947.4|7778
1709218800000|2024-02-29 15:00:00|14950.9|14949.9|14964.7|14964|14970.4|14969.7|14921.3|14920.6|8289
1709222400000|2024-02-29 16:00:00|14964.6|14963.9|14990.6|14989.9|14991|14990.3|14964|14963.1|6978
1709226000000|2024-02-29 17:00:00|14990.7|14990|14999.8|14999.1|15004.9|15004.2|14989.6|14988.9|4001
1709229600000|2024-02-29 18:00:00|14999.7|14999|14987.7|14986.7|15002.1|15001.4|14984.5|14983.5|2779
1709233200000|2024-02-29 19:00:00|14987.6|14986.6|14997.3|14996.3|14999.2|14998.5|14984.8|14984.1|2391
1709236800000|2024-02-29 20:00:00|14997.2|14996.2|14991.9|14990.9|14997.6|14996.6|14991|14990.3|2337
1709240400000|2024-02-29 21:00:00|14991.6|14991|15000.2|14995.2|15002.8|15000|14990.9|14990.2|1738
1709244000000|2024-02-29 22:00:00|15001.4|14994.4|15001|14996.9|15006.8|15000.4|14998.9|14991.9|1293
1709247600000|2024-02-29 23:00:00|15001.1|14996.8|15007.4|15006.7|15018.9|15017.7|14997.9|14993.4|2711
1709251200000|2024-03-01 00:00:00|15007.5|15006.8|15022|15021.3|15030|15029|15006.6|15005.3|3641
1709254800000|2024-03-01 01:00:00|15022.1|15021.4|15036.2|15035.2|15037.5|15036.7|15022.1|15021.4|3692
1709258400000|2024-03-01 02:00:00|15035.6|15034.9|15035.8|15035.1|15042.1|15041.3|15032.5|15031.2|2943
1709262000000|2024-03-01 03:00:00|15036|15035.3|15033|15032.3|15037.1|15036.2|15030.8|15029.8|2361
1709265600000|2024-03-01 04:00:00|15032.9|15032.2|15039.2|15038.2|15040.4|15039.6|15032.9|15032.2|1488
1709269200000|2024-03-01 05:00:00|15039.1|15038.1|15045.1|15044.4|15048.5|15047.5|15038.1|15037.1|1734
1709272800000|2024-03-01 06:00:00|15045|15044.3|15035.8|15034.3|15046.9|15045.9|15033.4|15032.7|2146
1709276400000|2024-03-01 07:00:00|15035.6|15034.6|15050.2|15049.5|15050.5|15049.7|15035.4|15034.2|2606
1709280000000|2024-03-01 08:00:00|15050.1|15049.4|15065.5|15064.5|15069.2|15068.2|15049.4|15048.7|3903
1709283600000|2024-03-01 09:00:00|15065.7|15064.7|15063.2|15062.2|15066.6|15065.9|15045.6|15044.6|4122
1709287200000|2024-03-01 10:00:00|15063.4|15062.4|15036.6|15035.6|15065.2|15064.5|15031.3|15030.3|5176
1709290800000|2024-03-01 11:00:00|15036.3|15035.5|15039.4|15038.7|15049.1|15048.1|15032.7|15031.6|3343
1709294400000|2024-03-01 12:00:00|15039.5|15038.8|15056.8|15055.8|15057.6|15056.6|15037.4|15036.7|3203
1709298000000|2024-03-01 13:00:00|15056.7|15055.7|15064.9|15063.9|15066.4|15065.5|15049.5|15046.9|6434
1709301600000|2024-03-01 14:00:00|15065|15064|15069.8|15065.1|15074.8|15071.3|15056.3|15055.6|6762
1709305200000|2024-03-01 15:00:00|15069.9|15065|15012.8|15012.1|15070|15065|15009.1|15008.2|14887
1709308800000|2024-03-01 16:00:00|15012.7|15012|15020.9|15019.9|15027.3|15026.6|15007.9|15007.2|5876
1709312400000|2024-03-01 17:00:00|15021|15020|15015.6|15014.9|15023.1|15022.4|15010.5|15009.8|2961
1709316000000|2024-03-01 18:00:00|15015.5|15014.8|15013.3|15012.6|15025.1|15024.2|15007.8|15006.8|3863
1709319600000|2024-03-01 19:00:00|15013.4|15012.7|15011.7|15011|15013.5|15012.8|15006|15004.9|3045
1709323200000|2024-03-01 20:00:00|15011.8|15011.1|15015.6|15014.9|15016.6|15015.8|15010.3|15009.6|2102
1709326800000|2024-03-01 21:00:00|15015.8|15014.8|15014.8|15007.8|15017.5|15015.4|15011.2|15006.3|2398
1709499600000|2024-03-03 21:00:00|15009.2|14997.2|15003.9|14996.9|15012.7|15002.5|14995|14985.6|265
1709503200000|2024-03-03 22:00:00|15005.7|14998.7|15014.7|15008.4|15019.8|15012.8|15004.6|14997.6|474
1709506800000|2024-03-03 23:00:00|15014.8|15008.5|15013.6|15012.9|15016.8|15015.3|15008.1|15003.4|2251
1709510400000|2024-03-04 00:00:00|15012.7|15012|14998.8|14998.1|15015|15014.3|14984.5|14983.7|4007
1709514000000|2024-03-04 01:00:00|14998.6|14997.9|15013.4|15012.4|15021.4|15020.7|14997.9|14997.2|2544
1709517600000|2024-03-04 02:00:00|15013.3|15012.3|15018.1|15017.4|15019.5|15018.5|15010.5|15009.5|1836
1709521200000|2024-03-04 03:00:00|15017.8|15016.8|15016.7|15016|15020.1|15019.1|15011.8|15010.8|1338
1709524800000|2024-03-04 04:00:00|15016.9|15015.9|15025.8|15025.1|15027.1|15026.2|15015|15014|1082
1709528400000|2024-03-04 05:00:00|15026|15025.3|15030.7|15030|15032.9|15031.7|15023|15022|1302
1709532000000|2024-03-04 06:00:00|15030.9|15030.2|15036.3|15035.6|15039.2|15038.5|15027.7|15026.5|1501
1709535600000|2024-03-04 07:00:00|15036.2|15035.5|15031.4|15030.7|15040.5|15039.7|15030.4|15029.5|3179
1709539200000|2024-03-04 08:00:00|15031.2|15030.5|15038.2|15037.2|15038.8|15038|15017.8|15017.1|3675
1709542800000|2024-03-04 09:00:00|15038.1|15037.4|15025.1|15024.4|15040.2|15039.5|15019.6|15018.6|2740
1709546400000|2024-03-04 10:00:00|15025.2|15024.5|15042.3|15041.3|15047.2|15046.2|15025.1|15024.4|2236
1709550000000|2024-03-04 11:00:00|15042.2|15041.2|15042.9|15042.2|15047|15046.2|15039.2|15038.2|2361
1709553600000|2024-03-04 12:00:00|15042.8|15042.1|15044.9|15044.2|15045|15044.3|15034.7|15033.9|2095
1709557200000|2024-03-04 13:00:00|15044.8|15044.1|15046.5|15045.8|15057.3|15056.6|15044|15043.3|3678
1709560800000|2024-03-04 14:00:00|15046.4|15045.7|15033.8|15033.1|15055.6|15054.9|15031.7|15030.8|4160
1709564400000|2024-03-04 15:00:00|15033.9|15033.2|15049.2|15048.2|15050.7|15049.8|15033.4|15032.5|3978
1709568000000|2024-03-04 16:00:00|15049|15048|15046|15045|15053.1|15052.1|15043.8|15043|2829
1709571600000|2024-03-04 17:00:00|15045.3|15044.3|15052.8|15052.1|15054.8|15054.1|15044.1|15042.8|2464
1709575200000|2024-03-04 18:00:00|15052.7|15052|15055.9|15055.2|15056.3|15055.6|15049.1|15048.4|1101
1709578800000|2024-03-04 19:00:00|15056.1|15055.1|15055.6|15054.9|15057|15056.1|15050.1|15049.1|1678
1709582400000|2024-03-04 20:00:00|15055.8|15055.1|15052|15051.3|15056.4|15055.4|15049|15048.3|1372
1709586000000|2024-03-04 21:00:00|15052.1|15051.4|15055.3|15050.8|15055.8|15053.6|15050.7|15049.7|832
1709589600000|2024-03-04 22:00:00|15056.5|15049.5|15047.9|15040.9|15057.2|15050.2|15045.9|15039.2|2662
1709593200000|2024-03-04 23:00:00|15047.8|15041.1|15046.2|15045.2|15055.5|15054.1|15039.3|15037.6|2072
1709596800000|2024-03-05 00:00:00|15046.4|15045.4|15040.5|15039.5|15049.5|15048.4|15035.8|15034.9|3263
1709600400000|2024-03-05 01:00:00|15040.4|15039.7|15047|15046.3|15049|15048.2|15038.9|15038.2|2140
1709604000000|2024-03-05 02:00:00|15046.9|15046.2|15050|15049.3|15054.3|15053.6|15045.7|15044.7|1535
1709607600000|2024-03-05 03:00:00|15050.1|15049.4|15050.4|15049.7|15051.5|15050.8|15044.8|15044.1|1275
1709611200000|2024-03-05 04:00:00|15050.3|15049.6|15053.7|15052.7|15054.1|15053.4|15049|15048|1094
1709614800000|2024-03-05 05:00:00|15054.2|15053.2|15050.3|15049.6|15055|15054.3|15046.6|15045.9|1678
1709618400000|2024-03-05 06:00:00|15050.2|15049.5|15048.8|15047.8|15055|15054|15046.7|15045.9|1916
1709622000000|2024-03-05 07:00:00|15048.9|15047.9|15042.6|15041.6|15050.9|15050|15035.3|15034.6|2612
1709625600000|2024-03-05 08:00:00|15042.7|15041.7|15045.1|15044.4|15049.1|15048.4|15035|15034.1|3266
1709629200000|2024-03-05 09:00:00|15045.2|15044.5|15042|15041.3|15046.8|15046|15037.6|15036.7|2320
1709632800000|2024-03-05 10:00:00|15041.6|15040.9|15041.6|15040.6|15043.5|15042.5|15039.5|15038.5|1693
1709636400000|2024-03-05 11:00:00|15041.4|15040.4|15042.2|15041.5|15044.8|15043.8|15037|15036.1|1829
1709640000000|2024-03-05 12:00:00|15042.1|15041.4|15039.7|15039|15044.7|15043.8|15038|15037.1|1765
1709643600000|2024-03-05 13:00:00|15039.6|15038.9|15009.3|15008.6|15039.6|15038.9|15006.7|15006|6539
1709647200000|2024-03-05 14:00:00|15009.2|15008.5|15016.2|15010.2|15021.4|15017.7|15000.3|14999.5|6061
1709650800000|2024-03-05 15:00:00|15015.7|15009.7|14998.7|14998|15015.7|15009.7|14970.9|14969.9|11628
1709654400000|2024-03-05 16:00:00|14998.4|14997.7|15015.3|15014.6|15023.2|15022.5|14996.9|14996.2|5001
1709658000000|2024-03-05 17:00:00|15015.1|15014.4|15009.7|15009|15017.9|15016.9|15005.9|15004.9|2473
1709661600000|2024-03-05 18:00:00|15009.8|15009.1|14998.3|14997.6|15011.8|15011.1|14998|14997.2|2583
1709665200000|2024-03-05 19:00:00|14998.2|14997.5|14993.9|14993.2|15005.8|15004.9|14993.3|14992.3|2741
1709668800000|2024-03-05 20:00:00|14993.8|14993.1|14993|14991.4|14995.9|14995.2|14984.4|14983.5|2756
1709672400000|2024-03-05 21:00:00|14992.9|14991.3|15007.9|15002.8|15010.8|15006.5|14991.5|14990.3|1685
1709676000000|2024-03-05 22:00:00|15007.8|15002.7|15004.8|15000.2|15010.1|15003.7|15004.8|14998.2|506
1709679600000|2024-03-05 23:00:00|15004.5|15000.3|15006|15005|15006|15005|14982.1|14980.8|2034
1709683200000|2024-03-06 00:00:00|15005.9|15004.9|14999.9|14999.2|15009|15008.3|14990.3|14989.5|2863
1709686800000|2024-03-06 01:00:00|14999.8|14999.1|15003.5|15002.8|15004.6|15003.9|14996.2|14995.5|1736
1709690400000|2024-03-06 02:00:00|15003.1|15002.4|14990.9|14990.2|15003.3|15002.6|14989.8|14989.1|1423
1709694000000|2024-03-06 03:00:00|14991|14990.3|14998.4|14997.7|14999.9|14999.2|14991|14990.3|1180
1709697600000|2024-03-06 04:00:00|14998.3|14997.6|14994.5|14993.8|15002.6|15001.9|14993.8|14993.1|1224
1709701200000|2024-03-06 05:00:00|14994.4|14993.7|14991.8|14991.1|14994.5|14993.8|14981.4|14980.7|1400
1709704800000|2024-03-06 06:00:00|14992|14991.3|14985|14984.3|14994.2|14993.5|14983.2|14982.5|1647
1709708400000|2024-03-06 07:00:00|14984.9|14984.2|14953.9|14953.2|14985|14984.3|14933|14932.3|6463
1709712000000|2024-03-06 08:00:00|14954|14953.3|14975.6|14974.9|14981.2|14980.4|14953.5|14952.7|3934
1709715600000|2024-03-06 09:00:00|14975.5|14974.8|14965|14964.3|14986.9|14986.2|14962.7|14962|2932
1709719200000|2024-03-06 10:00:00|14965.1|14964.4|14974.8|14974.1|14981.5|14980.8|14957.2|14956.5|2667
1709722800000|2024-03-06 11:00:00|14974.6|14973.9|14971.7|14971|14980.4|14979.7|14969.1|14968.4|1651
1709726400000|2024-03-06 12:00:00|14971.5|14970.8|14963.5|14962.8|14974.8|14974.1|14956.1|14955.4|2273
1709730000000|2024-03-06 13:00:00|14963.6|14962.9|14937.2|14936.2|14970.7|14969.9|14933.9|14933.2|8813
1709733600000|2024-03-06 14:00:00|14937.1|14936.5|14940.4|14934.4|14945|14944.3|14927.5|14926.8|6382
1709737200000|2024-03-06 15:00:00|14940.6|14934.6|14937.1|14936.4|14964.9|14964.2|14926.6|14925.9|9654
1709740800000|2024-03-06 16:00:00|14937.2|14936.5|14918.1|14917.4|14945.3|14944.6|14913.5|14912.8|5491
1709744400000|2024-03-06 17:00:00|14918|14917.3|14933.1|14932.4|14936|14935.3|14909.8|14909.1|4968
1709748000000|2024-03-06 18:00:00|14932.9|14932.2|14927.5|14925.4|14933.6|14932.9|14920.4|14919.7|3084
1709751600000|2024-03-06 19:00:00|14927.6|14925.5|14934.9|14934.2|14939.1|14938.4|14926|14924.8|4046
1709755200000|2024-03-06 20:00:00|14935|14934.3|14935.8|14935.1|14947.6|14946.9|14935|14934.3|2332
1709758800000|2024-03-06 21:00:00|14936.3|14935.6|14943.1|14936.1|14945.5|14944.5|14936.3|14935.6|1256
1709762400000|2024-03-06 22:00:00|14943.2|14936.2|14935.9|14931|14943.2|14936.2|14932.3|14925.3|869
1709766000000|2024-03-06 23:00:00|14935.8|14930.9|14927|14926|14936.2|14931.6|14920|14919.3|1818
1709769600000|2024-03-07 00:00:00|14927.3|14925.7|14890.2|14889.5|14927.3|14925.7|14888.4|14887.7|5719
1709773200000|2024-03-07 01:00:00|14890.3|14889.6|14862.3|14861.6|14897.9|14897.2|14856.4|14855.7|7978
1709776800000|2024-03-07 02:00:00|14861.5|14860.5|14875.9|14875.2|14879.8|14879.1|14860.8|14859.9|3849
1709780400000|2024-03-07 03:00:00|14876|14875.3|14867.4|14866.7|14877.6|14876.9|14861.1|14860.4|2951
1709784000000|2024-03-07 04:00:00|14867.5|14866.8|14855.6|14854.9|14867.5|14866.8|14840.7|14840|3626
1709787600000|2024-03-07 05:00:00|14855.7|14855|14864.2|14863.5|14868.6|14867.9|14851.4|14850.7|2272
1709791200000|2024-03-07 06:00:00|14864.4|14863.7|14820|14819.3|14868.4|14867.7|14812.2|14811.3|4966
1709794800000|2024-03-07 07:00:00|14820.1|14819.4|14794.6|14793.6|14825.7|14825|14794.3|14793.3|6049
1709798400000|2024-03-07 08:00:00|14794.7|14793.7|14793.5|14792.8|14810.5|14809.8|14781.5|14780.8|5970
1709802000000|2024-03-07 09:00:00|14793.6|14792.9|14798.9|14798.2|14811.4|14810.7|14783.8|14783.1|3645
1709805600000|2024-03-07 10:00:00|14798.8|14798.1|14787.4|14786.7|14800|14799.3|14787.1|14786.4|3260
1709809200000|2024-03-07 11:00:00|14787.3|14786.6|14784.3|14783.6|14791.1|14790.4|14777.4|14776.7|3250
1709812800000|2024-03-07 12:00:00|14784.1|14783.4|14783.7|14783|14788.5|14787.8|14768.7|14768|3743
1709816400000|2024-03-07 13:00:00|14783.8|14783.1|14777.3|14776.6|14793.3|14792|14758.6|14757.9|11267
1709820000000|2024-03-07 14:00:00|14777|14776.3|14812.5|14811.8|14822.7|14821.7|14773.7|14773|10732
1709823600000|2024-03-07 15:00:00|14812.4|14811.7|14814.4|14813.7|14830.5|14829.7|14802.2|14801.5|6803
1709827200000|2024-03-07 16:00:00|14814.3|14813.6|14809.6|14808.9|14818.5|14817.8|14789.6|14788.9|7439
1709830800000|2024-03-07 17:00:00|14809.7|14809|14810.9|14810.2|14824|14823.3|14808.8|14808.1|4362
1709834400000|2024-03-07 18:00:00|14811|14810.3|14811.7|14811|14813.1|14812.4|14802.8|14802.1|2592
1709838000000|2024-03-07 19:00:00|14811.8|14811.1|14800.9|14800.2|14813.8|14813.1|14800.7|14800|1967
1709841600000|2024-03-07 20:00:00|14801.1|14800.4|14808.4|14807.7|14811.4|14810.7|14800|14799.3|1905
1709845200000|2024-03-07 21:00:00|14807.9|14807.2|14807.3|14802.6|14808.2|14807.5|14801|14800.2|899
1709848800000|2024-03-07 22:00:00|14808|14801|14794.8|14789.4|14808.6|14801.6|14791.8|14784.8|1774
1709852400000|2024-03-07 23:00:00|14794.7|14789.3|14787|14786.3|14796.6|14794.1|14783.4|14782.4|1415
1709856000000|2024-03-08 00:00:00|14786.8|14786.1|14775.3|14774.6|14789.8|14789|14752.8|14752.1|4635
1709859600000|2024-03-08 01:00:00|14775.1|14774.4|14797.9|14797.2|14812.4|14811.7|14765.8|14765.1|4203
1709863200000|2024-03-08 02:00:00|14798.2|14797.5|14797|14796.3|14809.4|14808.7|14788.3|14787.6|3776
1709866800000|2024-03-08 03:00:00|14797.3|14796.6|14781.9|14781.2|14805.9|14805.2|14781.1|14780.4|2066
1709870400000|2024-03-08 04:00:00|14781.8|14781.1|14785.8|14785.1|14790.9|14790.2|14778|14777.3|1865
1709874000000|2024-03-08 05:00:00|14785.9|14785.2|14780.8|14780.1|14787.3|14786.6|14778.1|14777.4|2222
1709877600000|2024-03-08 06:00:00|14780.5|14779.8|14786|14785.3|14799.3|14798.6|14780.5|14779.8|2448
1709881200000|2024-03-08 07:00:00|14785.9|14785.2|14788.6|14787.9|14805|14804.3|14780.4|14779.7|4505
1709884800000|2024-03-08 08:00:00|14788.4|14787.7|14782|14781.3|14797.4|14796.7|14780.7|14780|4083
1709888400000|2024-03-08 09:00:00|14782.1|14781.4|14713.9|14713.2|14783|14782.3|14687.8|14687.1|9127
1709892000000|2024-03-08 10:00:00|14714|14713.3|14710.2|14709.5|14721.1|14720.4|14695.8|14695.1|4777
1709895600000|2024-03-08 11:00:00|14710.1|14709.4|14710.4|14709.7|14712.6|14711.9|14695.8|14695.1|3039
1709899200000|2024-03-08 12:00:00|14710.3|14709.6|14723.5|14722.8|14724.3|14723.6|14709|14708.3|2542
1709902800000|2024-03-08 13:00:00|14723.4|14722.7|14696.5|14695.8|14754.2|14748.2|14648.8|14647.8|16626
1709906400000|2024-03-08 14:00:00|14696.7|14696|14689.6|14688.9|14705|14704.3|14669.6|14668.9|13535
1709910000000|2024-03-08 15:00:00|14689.3|14688.6|14703.5|14702.8|14723.9|14723.2|14685.3|14684.6|7402
1709913600000|2024-03-08 16:00:00|14703.6|14702.9|14718.2|14717.5|14726.4|14725.7|14703.2|14702.5|5726
1709917200000|2024-03-08 17:00:00|14718|14717.3|14703.2|14702.5|14719.4|14718.7|14703|14702.3|5943
1709920800000|2024-03-08 18:00:00|14703.3|14702.6|14707.3|14706.6|14714.9|14714.2|14699|14698|4204
1709924400000|2024-03-08 19:00:00|14707.2|14706.5|14705.1|14704.4|14716.6|14715.9|14704.9|14704.2|2909
1709928000000|2024-03-08 20:00:00|14705.4|14704.7|14706.5|14705.8|14711|14710.3|14703.5|14702.8|1944
1709931600000|2024-03-08 21:00:00|14706.3|14705.6|14710.9|14703.9|14712.6|14710.8|14704.1|14702.8|1579
1710104400000|2024-03-10 21:00:00|14713.5|14701.5|14709.6|14702.6|14722.6|14710.6|14707.2|14697.3|884
1710108000000|2024-03-10 22:00:00|14709.7|14702.7|14706.2|14703.5|14714.7|14711.5|14698.9|14691.9|1958
1710111600000|2024-03-10 23:00:00|14706|14704|14680.5|14679.5|14706|14704|14671.2|14670.2|3264
1710115200000|2024-03-11 00:00:00|14680.6|14679.6|14676.8|14676.1|14693.5|14692.8|14667.6|14666.9|4576
1710118800000|2024-03-11 01:00:00|14677.1|14676.4|14688.1|14687.4|14690|14689.3|14654.2|14653.5|4432
1710122400000|2024-03-11 02:00:00|14688.4|14687.7|14707.7|14707|14709.6|14708.6|14687.9|14687.1|2389
1710126000000|2024-03-11 03:00:00|14707.8|14707.1|14694|14693.3|14707.9|14707.2|14692.3|14691.6|1783
1710129600000|2024-03-11 04:00:00|14694.1|14693.4|14690.9|14690.2|14705.3|14704.6|14689.3|14688.6|1592
1710133200000|2024-03-11 05:00:00|14690.8|14690.1|14698.2|14697.5|14708.6|14707.9|14687|14686.3|1805
1710136800000|2024-03-11 06:00:00|14698.1|14697.4|14692.5|14691.8|14707.1|14706.4|14687.8|14686.6|2349
1710140400000|2024-03-11 07:00:00|14692.6|14691.9|14675.3|14674.6|14703|14702.3|14673.3|14672.6|4108
1710144000000|2024-03-11 08:00:00|14675.4|14674.7|14672.2|14671.5|14686.2|14685.5|14663.8|14663.1|4571
1710147600000|2024-03-11 09:00:00|14672.3|14671.6|14661.7|14661|14674.4|14673.7|14649|14648.3|3797
1710151200000|2024-03-11 10:00:00|14661.8|14661.1|14667.4|14666.4|14671.1|14670.4|14653.9|14653.2|2617
1710154800000|2024-03-11 11:00:00|14667.3|14666.6|14664.9|14664.2|14674.6|14673.9|14662.6|14661.9|2053
1710158400000|2024-03-11 12:00:00|14665.1|14664.4|14683|14682.3|14690.2|14689.5|14662.2|14661.5|3952
1710162000000|2024-03-11 13:00:00|14683.1|14682.4|14697|14696.3|14697.6|14696.9|14676.6|14675.9|4559
1710165600000|2024-03-11 14:00:00|14697.2|14696.5|14699.7|14699|14715.1|14714.4|14696|14695.3|4349
1710169200000|2024-03-11 15:00:00|14699.6|14698.9|14686.5|14685.8|14705.4|14704.7|14683.4|14682.7|4426
1710172800000|2024-03-11 16:00:00|14686.4|14685.7|14687.6|14686.9|14694.5|14693.8|14681.9|14681.2|2988
1710176400000|2024-03-11 17:00:00|14687.7|14687|14692.6|14691.9|14693.9|14693.2|14674.8|14674.1|3174
1710180000000|2024-03-11 18:00:00|14692.4|14691.7|14695|14694.3|14705.9|14705.2|14692.3|14691.6|2291
1710183600000|2024-03-11 19:00:00|14695.1|14694.4|14697|14696.3|14698.4|14697.7|14694|14693.3|1870
1710187200000|2024-03-11 20:00:00|14696.9|14696.2|14696.4|14692.9|14698.4|14697.7|14693|14692.2|1077
1710190800000|2024-03-11 21:00:00|14694.7|14688.7|14701.4|14694.4|14702.5|14695.5|14693.7|14687.7|716
1710194400000|2024-03-11 22:00:00|14701.6|14694.6|14696.3|14694.3|14701.8|14696|14691.3|14688.8|1337
1710198000000|2024-03-11 23:00:00|14696.2|14694.2|14674.1|14673.4|14696.5|14694.5|14672.2|14671.3|2123
1710201600000|2024-03-12 00:00:00|14674.3|14673.6|14687.4|14686.7|14689|14688.3|14662.5|14661.8|3505
1710205200000|2024-03-12 01:00:00|14687.7|14687|14694.3|14693.6|14699.8|14699.1|14686|14685.3|2509
1710208800000|2024-03-12 02:00:00|14694.2|14693.5|14742|14741.3|14743.1|14742.4|14693.9|14693.2|5060
1710212400000|2024-03-12 03:00:00|14742.1|14741.4|14739.6|14738.9|14743.9|14743.2|14732.9|14732.2|2160
1710216000000|2024-03-12 04:00:00|14740.2|14739.5|14738.9|14738.2|14744|14743.3|14733.3|14732.6|2155
1710219600000|2024-03-12 05:00:00|14738.8|14738.1|14752.6|14751.9|14760.6|14759.3|14735|14734.3|2594
1710223200000|2024-03-12 06:00:00|14752.7|14752|14740.3|14739.6|14758.4|14757.7|14722.3|14719.8|4717
1710226800000|2024-03-12 07:00:00|14740.5|14739.5|14733.9|14733.2|14745.2|14744.5|14728.1|14727.4|3817
1710230400000|2024-03-12 08:00:00|14734|14733.3|14733.1|14732.4|14749.1|14748.2|14728.7|14728|3829
1710234000000|2024-03-12 09:00:00|14732.7|14732|14742.8|14742.1|14743.6|14742.9|14731.5|14730.8|2292
1710237600000|2024-03-12 10:00:00|14742.9|14742.2|14733.3|14732.6|14757.6|14756.6|14731.8|14731.1|2911
1710241200000|2024-03-12 11:00:00|14733.4|14732.7|14744.1|14743.4|14746.5|14745.8|14732.3|14731.6|2328
1710244800000|2024-03-12 12:00:00|14744.2|14743.5|14765.4|14764.7|14820.3|14814.3|14707.2|14706.5|16251
1710248400000|2024-03-12 13:00:00|14765.5|14764.8|14781.3|14780.6|14798.8|14798.1|14764.7|14764|11753
1710252000000|2024-03-12 14:00:00|14780.9|14780.2|14790.6|14789.9|14797.1|14796.3|14771.4|14770.7|6029
1710255600000|2024-03-12 15:00:00|14790.7|14790|14770.1|14769.4|14791.1|14790.4|14769.2|14768.5|4210
1710259200000|2024-03-12 16:00:00|14770|14769.3|14770.8|14770.1|14779.4|14778.7|14764.8|14764.1|3193
1710262800000|2024-03-12 17:00:00|14770.7|14770|14779.2|14778.5|14779.7|14779|14766.6|14765.9|3700
1710266400000|2024-03-12 18:00:00|14779.3|14778.6|14769.3|14768.6|14780.2|14779.5|14764.8|14764.1|1600
1710270000000|2024-03-12 19:00:00|14769.4|14768.7|14768.6|14767.6|14772.1|14771.4|14766.5|14765.8|1563
1710273600000|2024-03-12 20:00:00|14768.5|14767.5|14770|14764|14770.2|14768.8|14765.2|14761.7|1389
1710277200000|2024-03-12 21:00:00|14770.2|14764.2|14767.6|14760.6|14771.1|14765.1|14766.8|14759.8|500
1710280800000|2024-03-12 22:00:00|14767.3|14760.3|14759.3|14757.3|14767.7|14763.2|14757.6|14755.1|1800
1710284400000|2024-03-12 23:00:00|14759.5|14757|14762.8|14762.1|14765.9|14765.2|14755.7|14753.7|1146
1710288000000|2024-03-13 00:00:00|14762.7|14762|14737.8|14736.8|14764.2|14763.2|14737.3|14736.3|3762
1710291600000|2024-03-13 01:00:00|14737.7|14736.7|14742.6|14741.9|14745.3|14744.3|14724|14723|3826
1710295200000|2024-03-13 02:00:00|14742.2|14741.5|14737.9|14737.2|14754.3|14753.6|14733.3|14732.6|2375
1710298800000|2024-03-13 03:00:00|14738|14737.3|14738.5|14737.8|14744.6|14743.9|14728.9|14728.2|1726
1710302400000|2024-03-13 04:00:00|14738.6|14737.9|14757.8|14757.1|14759.2|14758.1|14738|14737.3|2034
1710306000000|2024-03-13 05:00:00|14758.3|14757.6|14757.5|14756.8|14765|14764.2|14755.2|14754.5|2104
1710309600000|2024-03-13 06:00:00|14757.8|14757.1|14774.9|14773.9|14779.7|14778.7|14750.5|14749.8|3140
1710313200000|2024-03-13 07:00:00|14775|14774|14768.3|14767.6|14776.8|14776.1|14757|14756.3|3712
1710316800000|2024-03-13 08:00:00|14768.2|14767.5|14787.8|14787.1|14789.3|14788.6|14764.7|14764|3853
1710320400000|2024-03-13 09:00:00|14787.9|14787.2|14799.4|14798.7|14805|14804.3|14771.6|14770|4646
1710324000000|2024-03-13 10:00:00|14799.6|14798.9|14792.2|14791.2|14804.1|14803.1|14790.5|14789.8|2519
1710327600000|2024-03-13 11:00:00|14792.1|14791.4|14798|14797|14803.4|14802.7|14791|14790.3|1809
1710331200000|2024-03-13 12:00:00|14797.9|14796.9|14794.8|14794.1|14801.9|14801.2|14789.6|14788.7|3584
1710334800000|2024-03-13 13:00:00|14794.7|14794|14789.5|14788.8|14795.2|14794.5|14778.4|14777.7|4512
1710338400000|2024-03-13 14:00:00|14789.4|14788.7|14784.5|14783.8|14797.4|14796.7|14781.5|14780.8|3874
1710342000000|2024-03-13 15:00:00|14784.7|14784|14774.1|14773.4|14785.4|14784.7|14769.1|14768.4|3583
1710345600000|2024-03-13 16:00:00|14774.3|14773.6|14771.4|14770.7|14780.8|14780.1|14767.9|14767.2|3530
1710349200000|2024-03-13 17:00:00|14771.5|14770.8|14763.6|14762.9|14772.7|14772|14746.3|14745.6|5237
1710352800000|2024-03-13 18:00:00|14763.7|14763|14777.1|14776.4|14780.8|14780.1|14761.3|14760.6|2203
1710356400000|2024-03-13 19:00:00|14777.3|14776.6|14784.8|14784.1|14786.2|14785.5|14775.1|14774.4|1874
1710360000000|2024-03-13 20:00:00|14785|14784.3|14777.5|14774.2|14785.6|14784.9|14775.4|14774.1|1072
1710363600000|2024-03-13 21:00:00|14778.4|14772.4|14768.1|14761.2|14778.6|14773.3|14766.2|14759.8|786
1710367200000|2024-03-13 22:00:00|14768.4|14761.3|14771.8|14769.8|14773.1|14771.1|14766.5|14761.3|1216
1710370800000|2024-03-13 23:00:00|14771.7|14769.7|14759.6|14758.9|14771.7|14769.7|14759.6|14757.2|1450
1710374400000|2024-03-14 00:00:00|14759.4|14758.7|14760|14759.3|14772.9|14772.2|14754.7|14753.7|3044
1710378000000|2024-03-14 01:00:00|14759.9|14759.2|14768|14767.3|14772.8|14771.8|14753.4|14752.7|2520
1710381600000|2024-03-14 02:00:00|14767.9|14767.2|14790.8|14789.8|14793|14792.3|14766.8|14766.1|2003
1710385200000|2024-03-14 03:00:00|14790.4|14789.4|14786.3|14785.6|14790.4|14789.4|14779.7|14778.7|1844
1710388800000|2024-03-14 04:00:00|14786.4|14785.7|14791.9|14790.9|14797.7|14797|14785.5|14784.8|1354
1710392400000|2024-03-14 05:00:00|14792|14791|14792.5|14791.8|14797.4|14796.7|14788.5|14787.5|1581
1710396000000|2024-03-14 06:00:00|14792.6|14791.9|14789.3|14788.3|14794.1|14793.4|14786.2|14785.5|1495
1710399600000|2024-03-14 07:00:00|14789.4|14788.4|14787.2|14786.2|14797.7|14797|14781.8|14781|3111
1710403200000|2024-03-14 08:00:00|14787.1|14786.1|14786.8|14786.1|14792.2|14791.5|14777.4|14776.7|3216
1710406800000|2024-03-14 09:00:00|14786.6|14785.9|14778.4|14777.7|14789.9|14789.2|14777.9|14777.1|2329
1710410400000|2024-03-14 10:00:00|14778.3|14777.6|14775.3|14774.6|14784|14783.3|14773.5|14772.8|2076
1710414000000|2024-03-14 11:00:00|14775.4|14774.7|14770.4|14769.7|14778.7|14777.7|14767.4|14766.7|2218
1710417600000|2024-03-14 12:00:00|14770|14769.3|14785.4|14784.4|14799.4|14798.7|14757.1|14756.4|10824
1710421200000|2024-03-14 13:00:00|14785.5|14784.5|14800.4|14799.4|14815.6|14814.6|14744|14743|14554
1710424800000|2024-03-14 14:00:00|14800.3|14799.3|14811.6|14810.9|14820.1|14819.2|14792.9|14792.2|8345
1710428400000|2024-03-14 15:00:00|14811.8|14811.1|14819.5|14818.8|14832.4|14831.7|14805.7|14804.7|7050
1710432000000|2024-03-14 16:00:00|14819.4|14818.7|14819.2|14818.5|14822.1|14821.4|14810.8|14809.9|3858
1710435600000|2024-03-14 17:00:00|14819.4|14818.7|14828.5|14827.8|14831.6|14830.7|14813.7|14813|2782
1710439200000|2024-03-14 18:00:00|14828.4|14827.7|14830.3|14829.6|14836.1|14835.4|14827.9|14826.9|2067
1710442800000|2024-03-14 19:00:00|14830.2|14829.5|14823.9|14823.2|14832.2|14831.5|14823.4|14822.7|1466
1710446400000|2024-03-14 20:00:00|14824.1|14823.1|14834.8|14829.8|14834.8|14832.7|14821.4|14820.7|1467
1710450000000|2024-03-14 21:00:00|14836|14830|14832.5|14827.3|14839.2|14833.2|14830.4|14824.4|565
1710453600000|2024-03-14 22:00:00|14832.4|14827.2|14827.7|14825|14833.1|14827.6|14823.6|14820.9|822
1710457200000|2024-03-14 23:00:00|14827.9|14825.1|14831|14830.3|14834.2|14833.2|14826.7|14823.8|1481
1710460800000|2024-03-15 00:00:00|14831.2|14830.2|14845.3|14844.3|14854.1|14853.3|14827.4|14826.4|5027
1710464400000|2024-03-15 01:00:00|14845.6|14844.6|14847.9|14847.2|14849.8|14849.1|14839|14838.3|2268
1710468000000|2024-03-15 02:00:00|14847.1|14846.4|14846.4|14845.4|14866.4|14865.7|14843.9|14843.2|2415
1710471600000|2024-03-15 03:00:00|14846.5|14845.5|14838.1|14837.4|14850.4|14849.7|14835|14834.3|2098
1710475200000|2024-03-15 04:00:00|14838.2|14837.5|14831.8|14830.8|14841.1|14840.1|14825.7|14825|1653
1710478800000|2024-03-15 05:00:00|14831.9|14830.9|14832.4|14831.7|14838.3|14837.5|14828.2|14827.2|1732
1710482400000|2024-03-15 06:00:00|14832.5|14831.8|14822.3|14821.3|14834.7|14834|14810.7|14809.2|3435
1710486000000|2024-03-15 07:00:00|14822.2|14821.2|14857.6|14856.6|14860.7|14860|14803.6|14802.9|6623
1710489600000|2024-03-15 08:00:00|14857.7|14856.7|14871.5|14870.8|14883.9|14883.2|14857.7|14856.7|5576
1710493200000|2024-03-15 09:00:00|14871.4|14870.7|14872.8|14872.1|14878.7|14878|14868.1|14867.4|2761
1710496800000|2024-03-15 10:00:00|14873.2|14872.5|14878.1|14877.4|14879.1|14878.4|14866.5|14865.8|2114
1710500400000|2024-03-15 11:00:00|14878.2|14877.5|14865.5|14864.8|14880.4|14879.7|14859|14858.3|2523
1710504000000|2024-03-15 12:00:00|14865.7|14865|14880.6|14879.9|14887.5|14886.8|14862.6|14861.9|5092
1710507600000|2024-03-15 13:00:00|14880.7|14880|14894.7|14888.7|14897.1|14896.4|14873.8|14872.9|4867
1710511200000|2024-03-15 14:00:00|14894|14888|14898.4|14897.7|14900.6|14899.8|14881.6|14880.8|5345
1710514800000|2024-03-15 15:00:00|14898.3|14897.6|14914.3|14913.6|14914.7|14914|14897.3|14896.5|3684
1710518400000|2024-03-15 16:00:00|14914.2|14913.5|14909.9|14909.2|14916.9|14916.2|14898|14897.3|2919
1710522000000|2024-03-15 17:00:00|14909.8|14909.1|14904.2|14903.5|14910.4|14909.4|14901.7|14901|2402
1710525600000|2024-03-15 18:00:00|14904.3|14903.6|14904.2|14903.5|14908.5|14907.8|14900.2|14899.4|1628
1710529200000|2024-03-15 19:00:00|14904.3|14903.6|14908.3|14907.6|14912.4|14911.7|14900.3|14899.6|1332
1710532800000|2024-03-15 20:00:00|14908.5|14907.5|14909.8|14903.8|14910.5|14909.5|14904.2|14900.9|2218
1710709200000|2024-03-17 21:00:00|14904.5|14892.5|14909.9|14904.6|14917.5|14905.5|14901.5|14892.5|304
1710712800000|2024-03-17 22:00:00|14909.8|14904.7|14898.8|14896.8|14913.3|14907.3|14896.3|14892.7|1762
1710716400000|2024-03-17 23:00:00|14898.7|14896.7|14896.2|14895.2|14904.2|14903.2|14894.4|14893.4|1630
1710720000000|2024-03-18 00:00:00|14895.7|14895|14928.2|14927.5|14929.4|14928.4|14894|14893|3064
1710723600000|2024-03-18 01:00:00|14928.9|14928.2|14919.7|14918.7|14933.5|14932.8|14917.2|14916.5|2249
1710727200000|2024-03-18 02:00:00|14919.6|14918.9|14897.8|14897.1|14921.2|14920.2|14891.5|14890.5|2540
1710730800000|2024-03-18 03:00:00|14897.7|14897|14909.7|14909|14909.9|14909.2|14896.7|14896|1643
1710734400000|2024-03-18 04:00:00|14909.6|14908.9|14911.9|14911.2|14913.7|14913|14908.6|14907.9|1165
1710738000000|2024-03-18 05:00:00|14911.8|14911.1|14912|14911.3|14919.3|14918.6|14907.4|14906.4|1301
1710741600000|2024-03-18 06:00:00|14911.9|14911.2|14922.8|14921.8|14924.9|14924.1|14910.7|14910|1647
1710745200000|2024-03-18 07:00:00|14922.7|14921.7|14912.7|14912|14931.8|14930.4|14910.5|14909.3|3237
1710748800000|2024-03-18 08:00:00|14912.4|14911.7|14913|14912.3|14916.9|14916.2|14905.8|14905.1|3117
1710752400000|2024-03-18 09:00:00|14912.9|14912.2|14921.3|14920.6|14925.1|14924.3|14911|14910.3|2403
1710756000000|2024-03-18 10:00:00|14921.4|14920.7|14913.8|14912.8|14924.1|14923.4|14912.1|14911.1|1943
1710759600000|2024-03-18 11:00:00|14914.1|14913.1|14903.4|14902.7|14914.5|14913.5|14902.3|14901.3|1838
1710763200000|2024-03-18 12:00:00|14903.5|14902.8|14918.4|14917.4|14920.2|14919.5|14901.4|14900.7|2927
1710766800000|2024-03-18 13:00:00|14918.5|14917.5|14921.9|14921.2|14924.6|14923.9|14912.2|14911.5|3458
1710770400000|2024-03-18 14:00:00|14922|14921.3|14928.9|14928.2|14930.6|14929.9|14916.8|14916.1|3284
1710774000000|2024-03-18 15:00:00|14928.8|14928.1|14914|14913.3|14929.5|14928.8|14910.5|14909.8|2754
1710777600000|2024-03-18 16:00:00|14913.8|14913.1|14914.5|14913.8|14921.9|14920.9|14910.1|14909.3|2681
1710781200000|2024-03-18 17:00:00|14914.4|14913.7|14911.1|14910.4|14917.4|14916.5|14892.7|14891.7|3488
1710784800000|2024-03-18 18:00:00|14910.9|14910.2|14911.9|14910.9|14912.3|14911.6|14903.3|14902.6|1325
1710788400000|2024-03-18 19:00:00|14912|14911|14919.7|14918.7|14919.7|14918.7|14909.3|14908.6|968
1710792000000|2024-03-18 20:00:00|14919.8|14918.8|14917|14914.1|14919.9|14918.9|14915|14913.6|753
1710795600000|2024-03-18 21:00:00|14918.1|14912.1|14915.4|14909.8|14918.3|14912.3|14913.9|14909|739
1710799200000|2024-03-18 22:00:00|14915.5|14909.7|14905.3|14903.3|14917.5|14913.7|14905.3|14903.3|1637
1710802800000|2024-03-18 23:00:00|14905.4|14903.4|14916.2|14915.2|14918.1|14917.1|14904.3|14902.3|1575
1710806400000|2024-03-19 00:00:00|14915.3|14914.3|14921.4|14920.7|14922.7|14922|14911.8|14910.8|3082
1710810000000|2024-03-19 01:00:00|14921.7|14921|14930.9|14929.9|14940|14939.3|14921.7|14921|3137
1710813600000|2024-03-19 02:00:00|14930.7|14929.7|14937.4|14935.4|14938.2|14936|14919.9|14918.5|3615
1710817200000|2024-03-19 03:00:00|14937.2|14935.3|14970.8|14969.8|14993.6|14991.9|14903.1|14897.2|16829
1710820800000|2024-03-19 04:00:00|14971.1|14970.1|14997.5|14996.5|15008.6|15007.6|14967.9|14966.9|7342
1710824400000|2024-03-19 05:00:00|14997.4|14996.4|15031|15029.4|15040.1|15039.1|14994.7|14993.7|5631
1710828000000|2024-03-19 06:00:00|15031.1|15029.6|15038|15036.1|15049.7|15048.1|15008.1|15002.7|7839
1710831600000|2024-03-19 07:00:00|15038.3|15036.2|15026.3|15025.6|15040.3|15038.4|14999.3|14998.3|8611
1710835200000|2024-03-19 08:00:00|15026.5|15025.8|15034|15033.3|15051.8|15051.1|15020.4|15019.7|6114
1710838800000|2024-03-19 09:00:00|15033.9|15033.2|15068.6|15067.6|15070.7|15070|15031.1|15030.4|4276
1710842400000|2024-03-19 10:00:00|15068.7|15067.7|15053.9|15053.2|15069.7|15069|15050.6|15049.4|3504
1710846000000|2024-03-19 11:00:00|15054|15053.3|15039.3|15038.6|15057.9|15057.2|15035.4|15034.4|2722
1710849600000|2024-03-19 12:00:00|15039.1|15038.4|15049.7|15049|15061.5|15060.6|15034.8|15033.8|4765
1710853200000|2024-03-19 13:00:00|15049.6|15048.9|15067.6|15066.9|15068.7|15068|15040.8|15039.8|4643
1710856800000|2024-03-19 14:00:00|15067.1|15066.4|15069.3|15068.6|15073.6|15072.7|15060.9|15060.2|3659
1710860400000|2024-03-19 15:00:00|15069.4|15068.7|15073.6|15072.9|15085.8|15085|15066.5|15065.5|2982
1710864000000|2024-03-19 16:00:00|15073.7|15073|15094.6|15093.6|15095.2|15094.5|15071.7|15071|3170
1710867600000|2024-03-19 17:00:00|15094.5|15093.5|15090.2|15089.2|15096.7|15095.9|15084.5|15083.8|2505
1710871200000|2024-03-19 18:00:00|15090.1|15089.1|15092.5|15091.8|15093.4|15092.7|15085.1|15084.4|1323
1710874800000|2024-03-19 19:00:00|15092.4|15091.7|15089.9|15089.2|15092.9|15092.2|15085.9|15085.2|816
1710878400000|2024-03-19 20:00:00|15090.1|15089.4|15087.8|15084.3|15090.6|15089.9|15086.1|15083.2|569
1710882000000|2024-03-19 21:00:00|15088.8|15082.5|15084.9|15077.9|15088.8|15082.8|15079.8|15074.9|828
1710885600000|2024-03-19 22:00:00|15084.6|15077.6|15085.5|15082.9|15089|15085.8|15084|15077|920
1710889200000|2024-03-19 23:00:00|15084.9|15082.4|15103|15102.3|15107.3|15106.3|15083.2|15081.2|2402
1710892800000|2024-03-20 00:00:00|15103.1|15102.4|15116.4|15115.4|15135.2|15133.9|15100.8|15100.1|4956
1710896400000|2024-03-20 01:00:00|15116.5|15115.5|15117.5|15116.8|15124.4|15123.7|15114.3|15113.3|2398
1710900000000|2024-03-20 02:00:00|15117.7|15117|15123.8|15123.1|15124.7|15124|15116.6|15115.9|1946
1710903600000|2024-03-20 03:00:00|15123.7|15123|15132|15131.3|15132.2|15131.3|15123.7|15123|1246
1710907200000|2024-03-20 04:00:00|15132.7|15132|15149.2|15148.5|15154.6|15153.9|15132.7|15132|2408
1710910800000|2024-03-20 05:00:00|15149.1|15148.4|15154.4|15153.4|15157.9|15157.2|15143.9|15143.1|2167
1710914400000|2024-03-20 06:00:00|15154.5|15153.5|15147.7|15147|15159|15158.2|15146.7|15146|2013
1710918000000|2024-03-20 07:00:00|15147.8|15147.1|15149.3|15148.3|15151.2|15150.3|15134.2|15133.2|3798
1710921600000|2024-03-20 08:00:00|15149.4|15148.4|15145.7|15144.7|15154.9|15154.2|15142.8|15141.9|3446
1710925200000|2024-03-20 09:00:00|15145.6|15144.6|15168.8|15167.8|15177.1|15176.3|15145.6|15144.6|2885
1710928800000|2024-03-20 10:00:00|15168.7|15167.7|15167.5|15166.5|15175.6|15174.9|15165.3|15164.4|2320
1710932400000|2024-03-20 11:00:00|15167.4|15166.4|15171.4|15170.7|15174|15173.3|15163.6|15162.9|2224
1710936000000|2024-03-20 12:00:00|15171.2|15170.5|15176.5|15175.8|15179|15178.3|15166.1|15165.4|3010
1710939600000|2024-03-20 13:00:00|15176.8|15176.1|15174.7|15174|15182.3|15181.6|15170|15169.3|2971
1710943200000|2024-03-20 14:00:00|15174.8|15174.1|15167.7|15167|15176.2|15175.5|15162.4|15161.7|2651
1710946800000|2024-03-20 15:00:00|15167.6|15166.9|15166.7|15166|15167.9|15167.2|15153.7|15153|2388
1710950400000|2024-03-20 16:00:00|15166.6|15165.9|15161.8|15161.1|15168.1|15167.4|15155.6|15154.9|1946
1710954000000|2024-03-20 17:00:00|15161.7|15161|15163.8|15157.8|15167.9|15163.2|15153.2|15152.5|2198
1710957600000|2024-03-20 18:00:00|15163.7|15157.7|15079.1|15078.4|15173.7|15170.9|15072.4|15071.4|26195
1710961200000|2024-03-20 19:00:00|15079|15078.3|15122.1|15121.4|15122.8|15122.1|15077.9|15077.2|10487
1710964800000|2024-03-20 20:00:00|15122.2|15121.5|15128.1|15124|15140.8|15140.1|15121.6|15120.7|2787
1710968400000|2024-03-20 21:00:00|15132.6|15126.6|15123.4|15118|15132.6|15126.6|15122.8|15116.6|808
1710972000000|2024-03-20 22:00:00|15123.3|15117.4|15086.9|15084.2|15124|15119.8|15086.3|15083.8|4824
1710975600000|2024-03-20 23:00:00|15086.8|15084.7|15074.5|15073.5|15096|15094|15069.1|15067.3|4229
1710979200000|2024-03-21 00:00:00|15074.8|15073.8|15062.7|15061.7|15087.1|15086.4|15054.9|15054.2|7679
1710982800000|2024-03-21 01:00:00|15062.9|15061.9|15050.6|15049.9|15065.9|15064.6|15027|15026.1|6768
1710986400000|2024-03-21 02:00:00|15050.9|15050.2|15049.6|15048.9|15052.7|15052|15034.8|15034.1|3563
1710990000000|2024-03-21 03:00:00|15049.8|15049.1|15049.5|15048.8|15055.6|15054.8|15039.3|15038.3|2421
1710993600000|2024-03-21 04:00:00|15049.4|15048.7|15076.9|15076.2|15079.6|15078.9|15045.6|15044.9|2520
1710997200000|2024-03-21 05:00:00|15077|15076.3|15100.3|15099.6|15100.9|15100.2|15075.8|15074.8|2598
1711000800000|2024-03-21 06:00:00|15100|15099.3|15100.1|15099.4|15109.6|15108.8|15085.9|15084.9|3599
1711004400000|2024-03-21 07:00:00|15100.2|15099.5|15122.6|15121.9|15123.1|15122.4|15085.7|15084.7|4775
1711008000000|2024-03-21 08:00:00|15122.7|15122|15117.8|15116.8|15146.2|15145.5|15110.1|15109.1|8615
1711011600000|2024-03-21 09:00:00|15117.9|15116.9|15108.7|15108|15124.5|15123.8|15105.5|15104.8|5598
1711015200000|2024-03-21 10:00:00|15108.6|15107.9|15111.3|15110.6|15112.3|15111.6|15087.6|15086.9|3650
1711018800000|2024-03-21 11:00:00|15111.4|15110.7|15111.7|15110.7|15117.8|15117.1|15097.2|15096.5|3525
1711022400000|2024-03-21 12:00:00|15111.5|15110.5|15117.2|15116.2|15132.7|15131.5|15101.9|15101.2|6660
1711026000000|2024-03-21 13:00:00|15117.3|15116.3|15142.2|15138.6|15144.8|15144.1|15116.7|15116|6449
1711029600000|2024-03-21 14:00:00|15142.6|15139|15151.2|15150.5|15157.9|15157.2|15140.1|15139|7894
1711033200000|2024-03-21 15:00:00|15151.3|15150.6|15159.9|15159.2|15167.7|15166.7|15148.1|15147.4|5236
1711036800000|2024-03-21 16:00:00|15159.8|15159.1|15169.9|15169.2|15176|15175.1|15157.6|15156.9|3364
1711040400000|2024-03-21 17:00:00|15169.7|15169|15172.9|15172.2|15174.4|15173.7|15166.6|15165.9|1968
1711044000000|2024-03-21 18:00:00|15172.8|15172.1|15167.7|15167|15172.9|15172.2|15165.3|15164.6|1363
1711047600000|2024-03-21 19:00:00|15167.6|15166.9|15169.1|15168.4|15173.6|15172.8|15166.8|15166.1|969
1711051200000|2024-03-21 20:00:00|15169|15168.3|15163.5|15159.8|15170.2|15169.5|15161.7|15159.7|938
1711054800000|2024-03-21 21:00:00|15165.9|15159.9|15164|15157|15167.9|15162.1|15161.3|15155.3|375
1711058400000|2024-03-21 22:00:00|15164.2|15157.2|15156.6|15153.8|15164.6|15161.2|15155.9|15153.5|1068
1711062000000|2024-03-21 23:00:00|15156.7|15153.9|15164|15163.3|15170.4|15169.7|15156.4|15153.8|2206
1711065600000|2024-03-22 00:00:00|15163.6|15162.9|15153.4|15152.7|15165.9|15164.9|15144.9|15144.2|3170
1711069200000|2024-03-22 01:00:00|15153.3|15152.6|15178.8|15178.1|15186.8|15185.8|15149.8|15148.8|4552
1711072800000|2024-03-22 02:00:00|15178.6|15177.9|15163.3|15162.6|15179.8|15179|15142.7|15141.7|4775
1711076400000|2024-03-22 03:00:00|15163|15162.3|15157.2|15156.5|15165.9|15165.2|15151.8|15151|2995
1711080000000|2024-03-22 04:00:00|15157.3|15156.6|15158.9|15158.2|15161|15160.3|15150.3|15149.6|1772
1711083600000|2024-03-22 05:00:00|15159.2|15158.5|15149.1|15148.4|15159.7|15159|15147.8|15147.1|1860
1711087200000|2024-03-22 06:00:00|15149.3|15148.6|15131.3|15130.3|15153.3|15152.3|15126.3|15125.5|3459
1711090800000|2024-03-22 07:00:00|15131.4|15130.4|15142.3|15141.6|15151.2|15150.5|15128.1|15127.1|4787
1711094400000|2024-03-22 08:00:00|15142.5|15141.8|15148.5|15147.5|15154.3|15153.6|15130.6|15129.9|4081
1711098000000|2024-03-22 09:00:00|15148.6|15147.6|15162.1|15161.4|15165.5|15164.8|15143.8|15143.1|3149
1711101600000|2024-03-22 10:00:00|15162|15161.3|15162|15161.3|15165.7|15164.7|15155.4|15154.7|2272
1711105200000|2024-03-22 11:00:00|15162.1|15161.4|15147.4|15146.4|15162.8|15162.1|15144.2|15143.5|2452
1711108800000|2024-03-22 12:00:00|15147|15146|15122|15121.3|15149.6|15148.6|15100.8|15100.1|7004
1711112400000|2024-03-22 13:00:00|15121.9|15121.2|15117.3|15116.6|15132.4|15131.7|15106.4|15105.7|6477
1711116000000|2024-03-22 14:00:00|15117.2|15116.5|15119.5|15118.5|15127.1|15126.1|15108.8|15108.1|5464
1711119600000|2024-03-22 15:00:00|15119.7|15118.7|15135.3|15134.6|15140|15139.3|15119.7|15118.7|4540
1711123200000|2024-03-22 16:00:00|15135.4|15134.7|15139.3|15138.6|15144.1|15143.4|15133.6|15132.9|2953
1711126800000|2024-03-22 17:00:00|15139.4|15138.7|15142.5|15141.8|15143.7|15143|15135.3|15134.6|1883
1711130400000|2024-03-22 18:00:00|15143|15142.3|15145.8|15145.1|15146.1|15145.4|15138.8|15137.9|1217
1711134000000|2024-03-22 19:00:00|15145.7|15145|15143.1|15142.4|15148.8|15148.1|15140.7|15140|1446
1711137600000|2024-03-22 20:00:00|15143.2|15142.5|15148|15142|15149.2|15144.2|15135.1|15134.1|2083
1711314000000|2024-03-24 21:00:00|15149.3|15142.3|15143.4|15136.4|15150.6|15142.3|15143|15131.2|305
1711317600000|2024-03-24 22:00:00|15143.6|15136.6|15130.1|15127.5|15148.5|15141.5|15126.4|15124.2|1442
1711321200000|2024-03-24 23:00:00|15130.3|15127.7|15131.8|15131.1|15133.6|15132.6|15108.9|15107.9|3563
1711324800000|2024-03-25 00:00:00|15131.7|15131|15131.2|15130.2|15143.2|15142.2|15124.6|15123.6|4813
1711328400000|2024-03-25 01:00:00|15131.3|15130.3|15125|15124.3|15133|15132|15109.7|15108.9|6394
1711332000000|2024-03-25 02:00:00|15124.5|15123.8|15114.4|15113.4|15127.5|15126.5|15105.7|15104.7|4041
1711335600000|2024-03-25 03:00:00|15114.3|15113.3|15124|15123.3|15126.5|15125.8|15113.5|15112.8|2829
1711339200000|2024-03-25 04:00:00|15124.1|15123.4|15137.3|15136.6|15138.4|15137.7|15124.1|15123.4|2213
1711342800000|2024-03-25 05:00:00|15137.2|15136.5|15121.8|15121.1|15137.8|15137.1|15119.4|15118.7|2022
1711346400000|2024-03-25 06:00:00|15121.7|15121|15132.3|15131.6|15132.5|15131.8|15118|15117.3|2280
1711350000000|2024-03-25 07:00:00|15132.4|15131.7|15132.8|15132.1|15139.2|15138.5|15117.5|15116.8|3553
1711353600000|2024-03-25 08:00:00|15132.9|15132.2|15136|15135.3|15140.6|15139.9|15122.7|15122|3748
1711357200000|2024-03-25 09:00:00|15135.8|15135.1|15140.8|15140.1|15144.6|15143.9|15133.7|15133|2733
1711360800000|2024-03-25 10:00:00|15140.7|15140|15129.4|15128.7|15141.3|15140.6|15126.3|15125.3|2709
1711364400000|2024-03-25 11:00:00|15129.5|15128.8|15129.9|15129.2|15138.4|15137.7|15129.1|15128.4|2411
1711368000000|2024-03-25 12:00:00|15130.4|15129.7|15123.5|15122.8|15132.3|15131.6|15114.5|15113.8|3045
1711371600000|2024-03-25 13:00:00|15123.6|15122.9|15128.1|15126.5|15129.6|15128.9|15113.3|15112.6|3295
1711375200000|2024-03-25 14:00:00|15128.2|15127.2|15136.5|15135.8|15138.8|15138.1|15125.1|15124.4|2943
1711378800000|2024-03-25 15:00:00|15136.4|15135.7|15142.6|15141.9|15143.7|15143|15135|15134.3|2021
1711382400000|2024-03-25 16:00:00|15142.7|15142|15149|15148.3|15154.9|15154.2|15142.2|15141.5|2290
1711386000000|2024-03-25 17:00:00|15148.9|15148.2|15151|15150.3|15151.5|15150.8|15143.4|15142.7|2137
1711389600000|2024-03-25 18:00:00|15151.1|15150.4|15148.2|15147.5|15154.2|15153.5|15147.1|15146.4|1321
1711393200000|2024-03-25 19:00:00|15147.9|15147.2|15145|15144.3|15149.4|15148.7|15142.7|15142|1183
1711396800000|2024-03-25 20:00:00|15145.1|15144.4|15143.4|15139.8|15147.4|15146.7|15141.3|15139.3|978
1711400400000|2024-03-25 21:00:00|15144.2|15139.6|15143.3|15139.6|15146.1|15141.1|15142.5|15137.8|273
1711404000000|2024-03-25 22:00:00|15143.2|15139.5|15143.6|15140.9|15143.8|15141.3|15137.1|15134.8|1165
1711407600000|2024-03-25 23:00:00|15142.6|15139.8|15138.7|15138|15143.1|15141.3|15136.7|15135.8|1024
1711411200000|2024-03-26 00:00:00|15138.6|15137.9|15129.3|15127.7|15145|15144.3|15126.6|15125.9|2590
1711414800000|2024-03-26 01:00:00|15128.9|15127.9|15136.5|15135.8|15138|15137.2|15122.5|15121.5|2432
1711418400000|2024-03-26 02:00:00|15136.3|15135.6|15133.7|15133|15136.8|15136.1|15128.1|15127.4|1875
1711422000000|2024-03-26 03:00:00|15133.8|15133.1|15141.2|15140.5|15143.4|15142.7|15130.6|15129.6|1444
1711425600000|2024-03-26 04:00:00|15141|15140.3|15136.5|15135.8|15143|15142.3|15133.2|15132.5|1004
1711429200000|2024-03-26 05:00:00|15136.6|15135.9|15137.7|15136.7|15140|15139.3|15133.4|15132.7|1337
1711432800000|2024-03-26 06:00:00|15137.6|15136.6|15131.9|15131.2|15140.3|15139.6|15130.7|15130|1468
1711436400000|2024-03-26 07:00:00|15131.4|15130.7|15132.5|15131.8|15136.6|15135.9|15126.6|15125.9|2301
1711440000000|2024-03-26 08:00:00|15132.3|15131.6|15126.2|15125.5|15135.4|15134.7|15125.6|15124.9|2654
1711443600000|2024-03-26 09:00:00|15126.1|15125.4|15127.3|15126.6|15129.8|15129.1|15120.8|15120.1|2149
1711447200000|2024-03-26 10:00:00|15127.4|15126.7|15128|15127.3|15135.1|15134.4|15125.1|15124.2|2035
1711450800000|2024-03-26 11:00:00|15128.1|15127.4|15139.3|15138.6|15139.5|15138.8|15127.7|15127|1485
1711454400000|2024-03-26 12:00:00|15139.4|15138.7|15145.8|15145.1|15147.9|15147.1|15135.6|15134.9|2675
1711458000000|2024-03-26 13:00:00|15145.9|15145.2|15141.3|15140.6|15147.6|15146.4|15138|15137.3|2688
1711461600000|2024-03-26 14:00:00|15141.4|15140.7|15138.9|15138.2|15146.2|15145.2|15130.6|15129.9|3307
1711465200000|2024-03-26 15:00:00|15138.8|15138.1|15158.6|15157.9|15160.9|15159.9|15137.7|15136.8|2951
1711468800000|2024-03-26 16:00:00|15158.7|15158|15152.6|15151.9|15159|15158.3|15147.7|15147|2465
1711472400000|2024-03-26 17:00:00|15152.5|15151.8|15157|15156|15157|15156|15144.8|15143.9|1805
1711476000000|2024-03-26 18:00:00|15156.8|15156.1|15154.1|15153.4|15158.4|15157.7|15147.6|15146.8|1067
1711479600000|2024-03-26 19:00:00|15154|15153.3|15158.5|15157.8|15159.2|15158.3|15152.2|15151.5|1230
1711483200000|2024-03-26 20:00:00|15158.4|15157.7|15158.2|15154.6|15159.4|15158.2|15155.3|15152.9|945
1711486800000|2024-03-26 21:00:00|15159.3|15153.7|15155.5|15150.8|15159.5|15153.7|15154.6|15149.3|1096
1711490400000|2024-03-26 22:00:00|15155.3|15150.7|15154.2|15152.2|15156.8|15154.8|15151.7|15147.4|1124
1711494000000|2024-03-26 23:00:00|15154.1|15152.1|15153.2|15151.7|15158.1|15157.3|15151|15149.7|1192
1711497600000|2024-03-27 00:00:00|15153|15152|15152.3|15151.3|15158.1|15157.1|15145.3|15144.5|2353
1711501200000|2024-03-27 01:00:00|15152.4|15151.4|15173.7|15172.7|15181.2|15180.5|15150.5|15149.5|3881
1711504800000|2024-03-27 02:00:00|15173.8|15172.8|15189.7|15188.7|15197.7|15196.9|15172.8|15171.7|3135
1711508400000|2024-03-27 03:00:00|15189.8|15188.8|15171|15169.3|15193.8|15192.8|15161.5|15159.3|4639
1711512000000|2024-03-27 04:00:00|15170.8|15169.2|15169.4|15168.7|15172.1|15171.1|15159.7|15159|1574
1711515600000|2024-03-27 05:00:00|15169.5|15168.8|15175.5|15174.8|15181.3|15180.3|15165.9|15165.2|1405
1711519200000|2024-03-27 06:00:00|15175.6|15174.9|15169.9|15169.2|15177|15176.3|15164.7|15164|2081
1711522800000|2024-03-27 07:00:00|15169.8|15169.1|15171.2|15170.5|15173.8|15173.1|15162.1|15161.3|3186
1711526400000|2024-03-27 08:00:00|15171.1|15170.4|15178.7|15178|15184.5|15183.7|15164.9|15164.2|2962
1711530000000|2024-03-27 09:00:00|15178.6|15177.9|15137.3|15136.3|15180.8|15180.1|15109.9|15108.9|13032
1711533600000|2024-03-27 10:00:00|15136.9|15135.9|15120.7|15119.7|15137.8|15136.8|15105.8|15105.1|5611
1711537200000|2024-03-27 11:00:00|15120.8|15119.8|15123.7|15123|15126.1|15125.1|15103.2|15102.2|4154
1711540800000|2024-03-27 12:00:00|15123.8|15123.1|15125.6|15124.9|15128.2|15127.2|15117.8|15116.9|3435
1711544400000|2024-03-27 13:00:00|15125.7|15125|15133.2|15132.5|15137.9|15137.2|15125|15124.3|3653
1711548000000|2024-03-27 14:00:00|15133.3|15132.6|15125.4|15124.7|15136|15135.2|15121.9|15121.2|3054
1711551600000|2024-03-27 15:00:00|15125.5|15124.8|15135|15134.3|15138.5|15137.8|15117.1|15116.4|2629
1711555200000|2024-03-27 16:00:00|15135.1|15134.4|15132.4|15131.7|15143|15142.3|15130.6|15129.9|2150
1711558800000|2024-03-27 17:00:00|15132.5|15131.8|15139.4|15138.7|15141.9|15141.2|15128.4|15127.7|1815
1711562400000|2024-03-27 18:00:00|15139.3|15138.6|15136.9|15135.9|15140.8|15140.1|15135.1|15134.4|1037
1711566000000|2024-03-27 19:00:00|15136.8|15135.8|15132.8|15132.1|15139.2|15138.5|15130.2|15129.5|1116
1711569600000|2024-03-27 20:00:00|15132.9|15132.2|15135.7|15130.3|15136.4|15135.7|15131.2|15129.1|981
1711573200000|2024-03-27 21:00:00|15136.1|15130.1|15129.1|15124.9|15136.1|15130.1|15127.2|15123.4|248
1711576800000|2024-03-27 22:00:00|15129.4|15124.8|15134.3|15132.3|15141.3|15139.3|15128.9|15124|2538
1711580400000|2024-03-27 23:00:00|15134.2|15132.2|15130.2|15129.2|15138.7|15137.3|15126.6|15125.9|2088
1711584000000|2024-03-28 00:00:00|15130|15129|15142.2|15141.2|15144.3|15143.3|15127.7|15126.7|3150
1711587600000|2024-03-28 01:00:00|15142.1|15141.1|15135.4|15134.7|15155|15154.3|15134.1|15133.2|2940
1711591200000|2024-03-28 02:00:00|15135.2|15134.5|15137.1|15136.4|15138.5|15137.8|15126.4|15125.7|2271
1711594800000|2024-03-28 03:00:00|15136.9|15136.2|15136.7|15136|15138.7|15138|15130.6|15129.9|1074
1711598400000|2024-03-28 04:00:00|15137.5|15136.5|15136|15135.3|15139.4|15138.7|15133.2|15132.5|843
1711602000000|2024-03-28 05:00:00|15136.1|15135.4|15135.5|15134.8|15138.2|15137.5|15125.6|15124.9|1478
1711605600000|2024-03-28 06:00:00|15135.6|15134.9|15134.6|15133.9|15139.7|15139|15131|15130.3|1271
1711609200000|2024-03-28 07:00:00|15134.4|15133.7|15144.2|15143.5|15145.4|15144.7|15132.6|15131.9|2630
1711612800000|2024-03-28 08:00:00|15144.3|15143.6|15143.2|15142.5|15144.9|15144.2|15133.7|15132.9|2649
1711616400000|2024-03-28 09:00:00|15143.6|15142.9|15146.3|15145.6|15150.8|15150.1|15141.8|15141.1|1946
1711620000000|2024-03-28 10:00:00|15146.4|15145.7|15140.4|15139.4|15147.3|15146.4|15137.5|15136.2|2343
1711623600000|2024-03-28 11:00:00|15140.3|15139.6|15137.3|15136.6|15140.5|15139.6|15135.6|15134.6|1568
1711627200000|2024-03-28 12:00:00|15137.5|15136.8|15122.4|15120.8|15141|15138.5|15119|15118.1|4456
1711630800000|2024-03-28 13:00:00|15122|15121|15130.1|15124.1|15135.1|15134.1|15116.6|15115.9|4323
1711634400000|2024-03-28 14:00:00|15129.7|15123.7|15121.5|15120.8|15132.4|15131.3|15119.5|15118.8|3904
1711638000000|2024-03-28 15:00:00|15121.6|15120.9|15134.8|15133.8|15135|15133.8|15115.5|15114.4|3698
1711641600000|2024-03-28 16:00:00|15134.7|15134|15134|15133.3|15137.8|15137|15124.8|15124.1|3148
1711645200000|2024-03-28 17:00:00|15133.9|15133.2|15139.1|15138.1|15140.4|15139.7|15131.6|15130.9|1596
1711648800000|2024-03-28 18:00:00|15139.2|15138.2|15139.3|15138.6|15142.7|15141.6|15137.9|15137.2|1079
1711652400000|2024-03-28 19:00:00|15139.4|15138.7|15139.2|15138.5|15143|15142.1|15137.7|15137|638
1711656000000|2024-03-28 20:00:00|15139.3|15138.6|15140.9|15135|15141.3|15139.8|15137.6|15134.6|1194
1711659600000|2024-03-28 21:00:00|15141|15134.9|15141.2|15136.6|15143.2|15137.2|15139.5|15134.9|233
1711663200000|2024-03-28 22:00:00|15141.3|15136.7|15144|15139.4|15148.6|15143.2|15140.1|15134.3|1484
1711666800000|2024-03-28 23:00:00|15144.5|15139.8|15145.4|15144.4|15148.4|15146.4|15143.3|15138.7|1488
1711670400000|2024-03-29 00:00:00|15145.5|15143.9|15132.6|15131.6|15150.4|15149.4|15119.8|15117.4|2343
1711674000000|2024-03-29 01:00:00|15133.3|15131.1|15135.1|15134.1|15145.1|15144|15132.4|15130.9|3982
1711677600000|2024-03-29 02:00:00|15135|15134|15133.4|15129.9|15137.2|15135.3|15125.5|15124.5|2925
1711681200000|2024-03-29 03:00:00|15133.3|15129.6|15130.4|15127.9|15135|15131.8|15128.2|15125.2|4204
1711684800000|2024-03-29 04:00:00|15130.2|15128.1|15129.9|15127.9|15134.7|15132.2|15127.5|15125.7|2456
1711688400000|2024-03-29 05:00:00|15129.4|15128.4|15137.5|15134.7|15140.4|15138.2|15129.1|15127.4|2385
1711692000000|2024-03-29 06:00:00|15137.6|15134.8|15143.2|15140.6|15148.1|15147.1|15133.8|15132.2|1525
1711695600000|2024-03-29 07:00:00|15143.3|15140.5|15135.3|15133.7|15143.3|15140.8|15132.5|15130.9|4424
1711699200000|2024-03-29 08:00:00|15135.5|15133.5|15136.4|15133.4|15138|15136.4|15133.7|15132.4|1149
1711702800000|2024-03-29 09:00:00|15135.9|15133.5|15135.8|15131.8|15137.9|15135.3|15134.2|15131.6|778
1711706400000|2024-03-29 10:00:00|15136.7|15132.1|15132.1|15130.3|15136.9|15134.2|15130.5|15127.7|1474
1711710000000|2024-03-29 11:00:00|15132.3|15130.2|15137.6|15133.1|15138.4|15133.8|15131.9|15129.2|1982
1711713600000|2024-03-29 12:00:00|15138|15133.2|15124.8|15121.5|15139.6|15135.4|15121.5|15117.8|3664
1711717200000|2024-03-29 13:00:00|15124.7|15121.7|15125|15119.5|15130.6|15124.6|15121.5|15119.1|3329
1711720800000|2024-03-29 14:00:00|15125.1|15119.4|15125.6|15123.7|15127.3|15124.1|15118.9|15116.1|1755
1711724400000|2024-03-29 15:00:00|15126.3|15123.6|15124.5|15121.9|15127.2|15124.6|15122|15119.5|1537
1711728000000|2024-03-29 16:00:00|15124.7|15121.8|15130.6|15125.9|15132.6|15127.4|15124.4|15120.6|3992
1711731600000|2024-03-29 17:00:00|15130.7|15125.8|15134.6|15128.6|15135.9|15132.5|15127.4|15122.2|1421
1711735200000|2024-03-29 18:00:00|15134.5|15128.5|15140|15138.1|15140.6|15138.2|15134.3|15128.3|879
1711738800000|2024-03-29 19:00:00|15140.2|15137.9|15138|15132|15140.3|15138.1|15135.8|15130.7|630
1711742400000|2024-03-29 20:00:00|15137.7|15132.3|15138.2|15132.2|15141.2|15135.2|15135.9|15129.9|1142
1711915200000|2024-03-31 20:00:00|15137.2|15125.2|15138|15125|15138.5|15126|15135.4|15122.4|28
1711918800000|2024-03-31 21:00:00|15137.9|15125.1|15136|15129|15137.9|15129.5|15131.3|15124.3|363
1711922400000|2024-03-31 22:00:00|15134.6|15127.6|15136|15135|15136.8|15135.8|15123.7|15121.6|1906
1711926000000|2024-03-31 23:00:00|15136.2|15135.2|15141|15140|15143.5|15142.5|15133.1|15132.1|1638
1711929600000|2024-04-01 00:00:00|15140.9|15139.9|15138.3|15137.3|15143.7|15142.7|15125.8|15125.1|2906
1711933200000|2024-04-01 01:00:00|15138.2|15137.2|15128.4|15127.7|15139.7|15139|15125.4|15124.7|1931
1711936800000|2024-04-01 02:00:00|15128.5|15127.8|15132.7|15131.7|15133.3|15132.3|15126.2|15125.5|1182
1711940400000|2024-04-01 03:00:00|15132.8|15131.8|15135.5|15134.5|15136.3|15135.4|15131.5|15130.8|858
1711944000000|2024-04-01 04:00:00|15135.3|15134.3|15137.7|15136.7|15140.7|15140|15134.2|15133.2|910
1711947600000|2024-04-01 05:00:00|15138.1|15137.1|15138.9|15137.9|15141.6|15140.9|15136.7|15136|871
1711951200000|2024-04-01 06:00:00|15139|15138|15137.3|15136.6|15140|15139|15130.8|15129.9|1306
1711954800000|2024-04-01 07:00:00|15137.7|15137|15134.6|15133.6|15140.3|15139.5|15134.6|15133.6|1085
1711958400000|2024-04-01 08:00:00|15134.7|15133.7|15134.4|15133.7|15137.3|15136.6|15133.2|15132.4|853
1711962000000|2024-04-01 09:00:00|15134.5|15133.8|15139|15138|15139.3|15138.4|15133.3|15132.6|648
1711965600000|2024-04-01 10:00:00|15139.1|15138.1|15137.7|15136|15140.7|15140|15136.6|15135.4|923
1711969200000|2024-04-01 11:00:00|15137.8|15136.1|15139.6|15138.9|15140.5|15139.8|15135.5|15134.4|866
1711972800000|2024-04-01 12:00:00|15139.5|15138.8|15146|15145.3|15148.9|15148|15139.1|15138.4|2067
1711976400000|2024-04-01 13:00:00|15145.9|15145.2|15159.1|15153.1|15166.1|15165.1|15144.9|15144|2995
1711980000000|2024-04-01 14:00:00|15160.3|15154.3|15170.2|15169.5|15178.5|15175.5|15160.3|15154.3|4977
1711983600000|2024-04-01 15:00:00|15170.3|15169.6|15172.7|15172|15177.9|15177|15169.5|15168.7|2094
1711987200000|2024-04-01 16:00:00|15172.8|15172.1|15170.4|15169.7|15175|15174|15168.8|15167.8|1187
1711990800000|2024-04-01 17:00:00|15170.5|15169.8|15162.5|15161.8|15170.7|15170|15157.9|15157.2|1095
1711994400000|2024-04-01 18:00:00|15162.4|15161.7|15165.8|15165.1|15166.3|15165.6|15161.1|15159.8|1141
1711998000000|2024-04-01 19:00:00|15165.7|15165|15165.2|15164.2|15168.3|15167.6|15163.3|15162.6|974
1712001600000|2024-04-01 20:00:00|15165.3|15164.3|15168.5|15161.5|15169.1|15165.3|15162.5|15161.5|1076
1712005200000|2024-04-01 21:00:00|15170|15163|15166.5|15161.9|15172.3|15165.3|15165.6|15159.5|269
1712008800000|2024-04-01 22:00:00|15166.4|15161.5|15161.5|15160.5|15166.4|15162|15160.2|15158.7|869
1712012400000|2024-04-01 23:00:00|15161.4|15160.4|15160.2|15159.2|15168.2|15167.3|15157.7|15156.9|1380
1712016000000|2024-04-02 00:00:00|15160.3|15159.3|15169|15168.3|15170.5|15169.5|15150.6|15149.7|2997
1712019600000|2024-04-02 01:00:00|15169.1|15168.4|15178|15177.3|15178.7|15178|15163.7|15162.8|1945
1712023200000|2024-04-02 02:00:00|15178.1|15177.4|15168.6|15167.9|15179|15178.1|15166.6|15165.9|1417
1712026800000|2024-04-02 03:00:00|15168.5|15167.8|15176.6|15175.9|15177|15176.3|15166.1|15165.1|1021
1712030400000|2024-04-02 04:00:00|15176.7|15175.7|15176.9|15176.2|15177.1|15176.3|15171.7|15171|765
1712034000000|2024-04-02 05:00:00|15177.1|15176.4|15174.9|15174.2|15180.9|15179.9|15171.6|15170.7|1479
1712037600000|2024-04-02 06:00:00|15174.7|15174|15168.7|15167.7|15175.7|15175|15167|15166|1943
1712041200000|2024-04-02 07:00:00|15168.9|15167.9|15167.9|15167.2|15176|15175.2|15166.6|15165.9|2040
1712044800000|2024-04-02 08:00:00|15168.4|15167.7|15164.5|15163.8|15169.1|15168.4|15156|15155.2|2322
1712048400000|2024-04-02 09:00:00|15164.6|15163.9|15167.7|15167|15169.8|15169.1|15161.4|15160.4|1491
1712052000000|2024-04-02 10:00:00|15167.9|15167.2|15169.9|15169.2|15172|15171.3|15167.9|15167.2|1184
1712055600000|2024-04-02 11:00:00|15170|15169.3|15165.9|15165.2|15171.8|15170.8|15163.7|15162.9|1380
1712059200000|2024-04-02 12:00:00|15166|15165.3|15169.4|15168.7|15172.1|15171.3|15161|15159.7|2291
1712062800000|2024-04-02 13:00:00|15169.5|15168.8|15159.6|15153.6|15170.1|15169.4|15156.6|15153.6|3349
1712066400000|2024-04-02 14:00:00|15159.7|15153.7|15158.6|15157.9|15165.9|15162|15146.8|15145.8|5962
1712070000000|2024-04-02 15:00:00|15158.7|15158|15155.5|15154.8|15162.4|15161.7|15151.1|15150.4|2638
1712073600000|2024-04-02 16:00:00|15155.4|15154.7|15159.9|15159.2|15162|15161.3|15154.7|15154|1181
1712077200000|2024-04-02 17:00:00|15159.2|15158.5|15157.1|15156.4|15162.1|15161.4|15156.5|15155.8|765
1712080800000|2024-04-02 18:00:00|15157|15156.3|15160.5|15159.5|15160.5|15159.8|15154.4|15153.4|730
1712084400000|2024-04-02 19:00:00|15160.4|15159.4|15157.2|15156.5|15161.8|15161|15156.4|15155.7|693
1712088000000|2024-04-02 20:00:00|15157.4|15156.7|15158.8|15152.1|15160.3|15159.6|15155.5|15151.7|988
1712091600000|2024-04-02 21:00:00|15158.7|15152|15160.1|15155.2|15160.3|15155.3|15156.5|15150.9|423
1712095200000|2024-04-02 22:00:00|15160.3|15155.3|15155.8|15155.1|15160.3|15156.1|15150.5|15148.6|1094
1712098800000|2024-04-02 23:00:00|15156|15155|15155.2|15154.2|15158.5|15157.8|15153.7|15153|877
1712102400000|2024-04-03 00:00:00|15155|15154|15156|15155.3|15156.3|15155.3|15144.8|15144|2474
1712106000000|2024-04-03 01:00:00|15156.1|15155.4|15160.1|15159.4|15164.6|15163.7|15155.9|15155.1|1775
1712109600000|2024-04-03 02:00:00|15160.2|15159.5|15158.8|15158.1|15161.9|15161|15154.4|15153.7|904
1712113200000|2024-04-03 03:00:00|15158.7|15158|15156.8|15156.1|15158.8|15158.1|15154.7|15154|776
1712116800000|2024-04-03 04:00:00|15156.4|15155.7|15159.5|15158.8|15159.9|15158.9|15153.9|15153.1|665
1712120400000|2024-04-03 05:00:00|15160.6|15159.9|15160|15159|15161.3|15160.6|15154.2|15153.3|1054
1712124000000|2024-04-03 06:00:00|15160.1|15159.1|15167.4|15166.4|15168.9|15168|15158.1|15157.4|1431
1712127600000|2024-04-03 07:00:00|15167.5|15166.5|15168.3|15167.6|15174.1|15173.2|15167.4|15166.4|1708
1712131200000|2024-04-03 08:00:00|15168.2|15167.5|15173.6|15172.9|15173.9|15173.2|15168.2|15167.5|1062
1712134800000|2024-04-03 09:00:00|15173.7|15173|15176|15175.3|15180.7|15179.5|15172|15171.3|1539
1712138400000|2024-04-03 10:00:00|15176.1|15175.4|15171.6|15170.9|15176.2|15175.5|15171.3|15170.6|911
1712142000000|2024-04-03 11:00:00|15171.7|15171|15177.9|15176.9|15178.9|15178.2|15168.6|15167.9|1076
1712145600000|2024-04-03 12:00:00|15177.6|15176.6|15185.8|15184.8|15192.1|15191.1|15175.5|15174.8|4201
1712149200000|2024-04-03 13:00:00|15185.7|15184.7|15194.4|15191.2|15196.6|15195.2|15180.5|15179.8|3145
1712152800000|2024-04-03 14:00:00|15194.1|15190.8|15179.1|15178.4|15194.4|15190.8|15165.7|15162.8|7505
1712156400000|2024-04-03 15:00:00|15179|15178.3|15168.3|15167.6|15183|15182.3|15168.2|15167.5|2883
1712160000000|2024-04-03 16:00:00|15168.4|15167.7|15165.1|15164.4|15177.1|15176.1|15158.3|15157.6|3719
1712163600000|2024-04-03 17:00:00|15165.2|15164.5|15168.6|15167.9|15170.4|15169.7|15163.6|15162.9|1344
1712167200000|2024-04-03 18:00:00|15168.4|15167.7|15167.5|15166.8|15169.5|15168.7|15165.5|15164.8|838
1712170800000|2024-04-03 19:00:00|15167.6|15166.9|15168.8|15167.8|15171.1|15170.1|15166.2|15165.5|1028
1712174400000|2024-04-03 20:00:00|15168.7|15167.7|15172.7|15166.4|15173.5|15170.1|15168.2|15166|870
1712178000000|2024-04-03 21:00:00|15172.8|15166.5|15168.3|15162.8|15173|15166.5|15167.2|15161.4|347
1712181600000|2024-04-03 22:00:00|15168.2|15162.9|15159.3|15158.3|15168.5|15162.9|15157.6|15156.5|1002
1712185200000|2024-04-03 23:00:00|15159.7|15158.7|15159|15158|15163.8|15163.1|15157|15156.3|996
1712188800000|2024-04-04 00:00:00|15158.7|15157.7|15157.3|15156.6|15168.8|15167.8|15154.4|15153.7|2262
1712192400000|2024-04-04 01:00:00|15157.2|15156.5|15165|15164.3|15167.7|15167|15156.4|15155.7|1169
1712196000000|2024-04-04 02:00:00|15164.9|15164.2|15171.4|15170.7|15171.4|15170.7|15164.5|15163.8|935
1712199600000|2024-04-04 03:00:00|15171.5|15170.5|15167.7|15167|15172.8|15172.1|15166.7|15165.9|876
1712203200000|2024-04-04 04:00:00|15167.9|15167.2|15169.9|15169.2|15170.7|15170|15165.8|15164.8|828
1712206800000|2024-04-04 05:00:00|15170|15169.3|15164.6|15163.9|15170.3|15169.6|15164.4|15163.6|681
1712210400000|2024-04-04 06:00:00|15164.5|15163.8|15169.5|15168.8|15170.5|15169.8|15160.3|15159.6|1674
1712214000000|2024-04-04 07:00:00|15169.4|15168.7|15169.1|15168.4|15176.3|15175.4|15168.2|15167.5|1951
1712217600000|2024-04-04 08:00:00|15169.2|15168.5|15171.6|15170.9|15174.9|15174.2|15169.2|15168.3|1662
1712221200000|2024-04-04 09:00:00|15171.7|15171|15175.3|15174.6|15176.4|15175.7|15171|15170.3|1033
1712224800000|2024-04-04 10:00:00|15175.2|15174.5|15170.5|15169.8|15175.3|15174.6|15169.7|15169|874
1712228400000|2024-04-04 11:00:00|15170.4|15169.7|15174.7|15174|15175.3|15174.6|15161.7|15160.8|1240
1712232000000|2024-04-04 12:00:00|15174.5|15173.8|15162.9|15162.2|15177.7|15176.7|15161.6|15160.9|3269
1712235600000|2024-04-04 13:00:00|15163|15162.3|15159.5|15158.8|15168.2|15167.2|15151.1|15150.1|3376
1712239200000|2024-04-04 14:00:00|15159.6|15158.9|15167|15166.3|15169.2|15168.5|15152.2|15151.5|2526
1712242800000|2024-04-04 15:00:00|15167.1|15166.4|15166.9|15165.9|15170.8|15170|15165.6|15164.9|1149
1712246400000|2024-04-04 16:00:00|15166.8|15165.8|15165|15164.3|15167.6|15166.8|15163|15162.1|807
1712250000000|2024-04-04 17:00:00|15165.1|15164.4|15167.8|15167.1|15168.5|15167.5|15162.3|15161.3|734
1712253600000|2024-04-04 18:00:00|15167.9|15167.2|15121.1|15120.1|15169.1|15168.4|15115.2|15114.5|4232
1712257200000|2024-04-04 19:00:00|15121|15120|15123.8|15123.1|15134|15132.2|15112.5|15111.7|6870
1712260800000|2024-04-04 20:00:00|15123.7|15123|15137.8|15130.8|15138.5|15133.2|15119.5|15118.8|2316
1712264400000|2024-04-04 21:00:00|15138|15131|15133.9|15129.3|15138.2|15132|15131.8|15124.8|2578
1712268000000|2024-04-04 22:00:00|15133.8|15129.4|15131.7|15130.7|15134.4|15131.2|15121.6|15120.4|1628
1712271600000|2024-04-04 23:00:00|15131.4|15130.6|15130.2|15129.2|15131.4|15130.6|15121.9|15121.1|1493
1712275200000|2024-04-05 00:00:00|15130.3|15129.3|15091.4|15090.7|15134.6|15133.7|15082.1|15080.4|6960
1712278800000|2024-04-05 01:00:00|15091.5|15090.8|15107.1|15106.4|15109.5|15108.2|15081.9|15080.7|4305
1712282400000|2024-04-05 02:00:00|15107.4|15106.7|15118.8|15118.1|15122.7|15121.9|15107.4|15106.7|1781
1712286000000|2024-04-05 03:00:00|15119.4|15118.7|15126.7|15126|15127.4|15126.5|15115.1|15114.4|1474
1712289600000|2024-04-05 04:00:00|15126.8|15126.1|15122|15121.3|15129.9|15128.9|15120.9|15120.2|1232
1712293200000|2024-04-05 05:00:00|15122.1|15121.4|15119.2|15118.2|15122.7|15122|15113.6|15112.3|1305
1712296800000|2024-04-05 06:00:00|15119.1|15118.1|15126.7|15126|15130.1|15129.1|15109.8|15109.1|2283
1712300400000|2024-04-05 07:00:00|15126.5|15125.8|15134.1|15133.4|15136|15135.3|15117.4|15116.4|2648
1712304000000|2024-04-05 08:00:00|15134.2|15133.5|15141.8|15140.8|15145.7|15145|15131.3|15130.6|2357
1712307600000|2024-04-05 09:00:00|15141.9|15140.9|15142.3|15141.6|15145.1|15144.4|15138|15137|1415
1712311200000|2024-04-05 10:00:00|15142.4|15141.7|15134.3|15133.6|15143.1|15142.4|15133.9|15133.2|1446
1712314800000|2024-04-05 11:00:00|15134.4|15133.7|15138.1|15137.1|15141.7|15141|15134.3|15133.6|1131
1712318400000|2024-04-05 12:00:00|15138|15137.3|15166.1|15165.4|15175.5|15174.7|15127.9|15126.6|9357
1712322000000|2024-04-05 13:00:00|15166|15165.3|15161.9|15161.2|15175.6|15174.7|15159.9|15159.2|5838
1712325600000|2024-04-05 14:00:00|15161.8|15161.1|15152.8|15152.1|15165|15164.3|15144.4|15143.7|5780
1712329200000|2024-04-05 15:00:00|15153|15152.3|15159.6|15158.9|15167.2|15166.5|15153|15152.3|3754
1712332800000|2024-04-05 16:00:00|15159.7|15159|15158.6|15157.9|15162.3|15161.6|15153.3|15152.6|1734
1712336400000|2024-04-05 17:00:00|15158.5|15157.8|15159.1|15158.4|15161.8|15161.1|15155.3|15154.6|1133
1712340000000|2024-04-05 18:00:00|15159.2|15158.5|15155.8|15155.1|15159.6|15158.7|15154.3|15153.3|1155
1712343600000|2024-04-05 19:00:00|15155.7|15155|15165.2|15164.5|15165.5|15164.8|15154.7|15154|1156
1712347200000|2024-04-05 20:00:00|15165|15164.3|15166.4|15159.4|15167|15164.6|15161.1|15158.6|1269
1712520000000|2024-04-07 20:00:00|15168.3|15156.3|15169|15162|15169.2|15162.2|15161.2|15152.8|38
1712523600000|2024-04-07 21:00:00|15167|15160|15165.1|15158.1|15167|15160|15161.8|15154.8|2304
1712527200000|2024-04-07 22:00:00|15165.2|15158.2|15170.1|15169.1|15176.6|15170.8|15164.4|15157.9|1910
1712530800000|2024-04-07 23:00:00|15169.9|15168.9|15169.3|15167.4|15170.7|15169.3|15165.4|15164.3|1288
1712534400000|2024-04-08 00:00:00|15169.2|15167.5|15171.9|15170.3|15178.6|15177.6|15168|15166.6|2265
1712538000000|2024-04-08 01:00:00|15172.1|15170.4|15178.3|15177.6|15183.8|15180.7|15168.3|15167.3|2639
1712541600000|2024-04-08 02:00:00|15178.2|15177.5|15177.7|15177|15178.4|15177.7|15168.8|15168|1758
1712545200000|2024-04-08 03:00:00|15177.6|15176.9|15177.4|15176.7|15179.3|15178.3|15175.1|15174.4|1105
1712548800000|2024-04-08 04:00:00|15177.5|15176.8|15180|15179|15180.1|15179.4|15177|15176.3|867
1712552400000|2024-04-08 05:00:00|15179.9|15178.9|15179.3|15178.6|15181|15180.3|15175.9|15175.2|1064
1712556000000|2024-04-08 06:00:00|15179.4|15178.7|15176.4|15175.7|15183.9|15183.2|15176|15175.3|1502
1712559600000|2024-04-08 07:00:00|15176.3|15175.6|15187.5|15186.8|15188.5|15187.3|15176.2|15175.5|1619
1712563200000|2024-04-08 08:00:00|15187.4|15186.7|15191.2|15190.5|15191.8|15191.1|15184.7|15183.8|1824
1712566800000|2024-04-08 09:00:00|15191.1|15190.4|15187.8|15187.1|15192.4|15191.7|15186.9|15186.2|1099
1712570400000|2024-04-08 10:00:00|15187.9|15187.2|15185.7|15185|15189.4|15188.7|15183.2|15182.4|1037
1712574000000|2024-04-08 11:00:00|15185.9|15185.2|15192.3|15191.6|15192.8|15191.8|15185.4|15184.5|1102
1712577600000|2024-04-08 12:00:00|15192.5|15191.8|15188.2|15187.5|15194.7|15194|15185.8|15184.8|1820
1712581200000|2024-04-08 13:00:00|15188.3|15187.6|15174.2|15173.5|15188.3|15187.6|15172.5|15171.8|2982
1712584800000|2024-04-08 14:00:00|15174.4|15173.7|15181.7|15181|15185|15184|15173.5|15172.8|2704
1712588400000|2024-04-08 15:00:00|15181.6|15180.9|15179.1|15178.4|15185.9|15184.9|15177.8|15177.1|1398
1712592000000|2024-04-08 16:00:00|15179.3|15178.6|15183.9|15183.2|15184.9|15184.2|15178.7|15178|932
1712595600000|2024-04-08 17:00:00|15183.8|15183.1|15177.7|15177|15183.8|15183.1|15174.6|15173.7|921
1712599200000|2024-04-08 18:00:00|15177.6|15176.9|15177.7|15177|15180|15179.3|15172.4|15171.7|713
1712602800000|2024-04-08 19:00:00|15177.6|15176.9|15184|15183.3|15184|15183.3|15175.3|15174.6|785
1712606400000|2024-04-08 20:00:00|15183.9|15183.2|15185.5|15178.5|15188.6|15185.7|15183.7|15178.3|470
1712610000000|2024-04-08 21:00:00|15185.3|15178.3|15185.7|15179.6|15187.1|15181|15182|15175|1168
1712613600000|2024-04-08 22:00:00|15185.5|15179.3|15181.1|15180.4|15185.8|15181.4|15178.4|15175.6|824
1712617200000|2024-04-08 23:00:00|15181.2|15180.5|15184.1|15183.1|15185.9|15185.1|15181.2|15180.5|713
1712620800000|2024-04-09 00:00:00|15184|15183|15191.4|15190.7|15192.8|15192|15179.3|15178.6|1993
1712624400000|2024-04-09 01:00:00|15191.9|15190.4|15189.8|15188.8|15192.1|15191.4|15186.4|15185.6|1895
1712628000000|2024-04-09 02:00:00|15190.1|15189.4|15187.9|15187.2|15190.2|15189.4|15181.9|15181.2|1179
1712631600000|2024-04-09 03:00:00|15188|15187.3|15186|15185.3|15188.7|15187.9|15184.7|15184|808
1712635200000|2024-04-09 04:00:00|15186.2|15185.5|15189.5|15188.8|15189.9|15189.1|15185.4|15184.7|605
1712638800000|2024-04-09 05:00:00|15189.7|15189|15190|15189|15190.7|15189.9|15187.5|15186.8|599
1712642400000|2024-04-09 06:00:00|15190.1|15189.1|15192|15191|15192.6|15191.9|15187.7|15187|1048
1712646000000|2024-04-09 07:00:00|15192.1|15191.1|15190.8|15190.1|15194.1|15193.4|15188.6|15187.9|1343
1712649600000|2024-04-09 08:00:00|15190.9|15190.2|15189.2|15188.5|15191.9|15190.9|15186.9|15186|1259
1712653200000|2024-04-09 09:00:00|15189.3|15188.6|15185|15183.4|15190.2|15189.5|15173.3|15172.3|2465
1712656800000|2024-04-09 10:00:00|15185.1|15183.8|15180.1|15179.4|15185.1|15183.9|15176.8|15176.1|1122
1712660400000|2024-04-09 11:00:00|15180.2|15179.5|15183.7|15182.7|15185.1|15184.4|15178.1|15177.1|1128
1712664000000|2024-04-09 12:00:00|15183.6|15182.6|15177.5|15176.8|15185.1|15184.2|15174.8|15173.9|2243
1712667600000|2024-04-09 13:00:00|15177.4|15176.7|15177.7|15176.7|15179.6|15178.8|15171.1|15170.4|2644
1712671200000|2024-04-09 14:00:00|15177.8|15176.8|15165.8|15165.1|15177.9|15176.8|15157.5|15156.8|3721
1712674800000|2024-04-09 15:00:00|15165.9|15165.2|15173.6|15172.9|15174.1|15173.4|15163.8|15163.1|2186
1712678400000|2024-04-09 16:00:00|15173.5|15172.8|15167.2|15166.5|15175.4|15174.5|15166|15165.3|1134
1712682000000|2024-04-09 17:00:00|15167.1|15166.4|15169.8|15169.1|15173.7|15171.4|15166.3|15165.4|1564
1712685600000|2024-04-09 18:00:00|15169.5|15168.8|15174.5|15173.5|15174.9|15173.9|15169.5|15168.8|885
1712689200000|2024-04-09 19:00:00|15174.6|15173.6|15174.2|15173.5|15179.4|15178.6|15173.8|15173.1|997
1712692800000|2024-04-09 20:00:00|15174.5|15173.8|15180|15173|15182.2|15176.5|15173.7|15172.9|618
1712696400000|2024-04-09 21:00:00|15179.1|15172.1|15179.6|15173.3|15180.7|15173.7|15177.5|15170.5|715
1712700000000|2024-04-09 22:00:00|15179.4|15173.4|15175.6|15174.9|15180.6|15176.8|15174.4|15172.6|654
1712703600000|2024-04-09 23:00:00|15175.8|15174.8|15178.3|15177.6|15179.2|15178.5|15174.5|15173.8|582
1712707200000|2024-04-10 00:00:00|15178.2|15177.5|15172.8|15172.1|15179|15178.1|15168.6|15167.9|1996
1712710800000|2024-04-10 01:00:00|15172.9|15172.2|15172.9|15172.2|15178.9|15178.1|15171.7|15171|2109
1712714400000|2024-04-10 02:00:00|15173.1|15172.4|15176.1|15175.4|15177.1|15176.4|15170.2|15169.4|1702
1712718000000|2024-04-10 03:00:00|15176.2|15175.5|15175.9|15175.2|15177.5|15176.8|15174.1|15173.4|1127
1712721600000|2024-04-10 04:00:00|15176|15175.3|15178.8|15178.1|15179.4|15178.7|15175|15174.3|886
1712725200000|2024-04-10 05:00:00|15178.7|15178|15181.6|15180.9|15182.5|15181.8|15178.7|15177.7|1043
1712728800000|2024-04-10 06:00:00|15181.5|15180.8|15178.5|15177.8|15182.2|15181.2|15177.8|15177.1|1034
1712732400000|2024-04-10 07:00:00|15178.6|15177.9|15184.7|15184|15184.9|15184.2|15178.5|15177.7|1024
1712736000000|2024-04-10 08:00:00|15184.6|15183.9|15185.7|15185|15188.9|15188.2|15183.4|15182.4|1025
1712739600000|2024-04-10 09:00:00|15185.8|15185.1|15186.3|15185.6|15187.7|15187|15183.9|15183.1|865
1712743200000|2024-04-10 10:00:00|15186.4|15185.7|15183.9|15183.2|15187.5|15186.8|15181.4|15180.7|969
1712746800000|2024-04-10 11:00:00|15183.8|15183.1|15184.6|15183.9|15185.8|15185.1|15182|15181.3|803
1712750400000|2024-04-10 12:00:00|15184.7|15184|15239.1|15238.4|15252.7|15251.5|15179.4|15175.3|14884
1712754000000|2024-04-10 13:00:00|15239|15238.3|15267.6|15266.9|15270.6|15269.6|15237.5|15236.8|10675
1712757600000|2024-04-10 14:00:00|15267.5|15266.8|15277.7|15277|15278.6|15277.6|15258.3|15257.3|5328
1712761200000|2024-04-10 15:00:00|15277.6|15276.9|15290.8|15290.1|15294.9|15294.2|15275.1|15274.4|3145
1712764800000|2024-04-10 16:00:00|15290.7|15290|15294.1|15293.1|15297.2|15296.5|15288.3|15287.1|1793
1712768400000|2024-04-10 17:00:00|15294.5|15293.5|15280.7|15274.7|15298.8|15298.1|15265.1|15263.3|6941
1712772000000|2024-04-10 18:00:00|15276|15270|15296.7|15296|15298.5|15297.8|15276|15270|3375
1712775600000|2024-04-10 19:00:00|15296.8|15296.1|15296.6|15295.9|15297.4|15296.6|15292.4|15291.7|1512
1712779200000|2024-04-10 20:00:00|15297|15296.3|15320.5|15313.5|15325|15323|15295.1|15294.2|2460
1712782800000|2024-04-10 21:00:00|15320.8|15313.8|15304.6|15297.6|15321|15314|15299.9|15292.9|1171
1712786400000|2024-04-10 22:00:00|15304.7|15297.7|15292.9|15290.7|15307.6|15300.6|15291.1|15288.8|1934
1712790000000|2024-04-10 23:00:00|15292.6|15291|15296.4|15294.8|15297.6|15296.9|15282.1|15279.8|2231
1712793600000|2024-04-11 00:00:00|15295.5|15294.7|15284.5|15283|15301|15300.3|15280.8|15279.7|4500
1712797200000|2024-04-11 01:00:00|15284.4|15282.9|15281.5|15280.8|15290.6|15289.6|15276.5|15275.8|3099
1712800800000|2024-04-11 02:00:00|15281.8|15281.1|15283.2|15282.5|15286.3|15285.6|15278.7|15278|1384
1712804400000|2024-04-11 03:00:00|15283.1|15282.4|15295.1|15294.4|15295.1|15294.4|15281.8|15280.9|1266
1712808000000|2024-04-11 04:00:00|15295.8|15295.1|15289.8|15289.1|15297.6|15296.7|15287|15286.3|1129
1712811600000|2024-04-11 05:00:00|15289.6|15288.9|15297.6|15296.6|15297.9|15296.9|15289.1|15288.4|1226
1712815200000|2024-04-11 06:00:00|15297.8|15296.8|15316.8|15316.1|15319.3|15318.6|15296.7|15295.7|2393
1712818800000|2024-04-11 07:00:00|15316.9|15316.2|15313.8|15313.1|15321.6|15320.2|15308.8|15308.1|3223
1712822400000|2024-04-11 08:00:00|15313.9|15312.9|15324.6|15323.9|15329.5|15328.5|15310.4|15309.7|2716
1712826000000|2024-04-11 09:00:00|15324.7|15324|15317.2|15316.5|15328.6|15327.9|15315.9|15315.2|2291
1712829600000|2024-04-11 10:00:00|15317.3|15316.6|15307.8|15307.1|15317.7|15317|15305.6|15304.8|1943
1712833200000|2024-04-11 11:00:00|15307.7|15307|15309.3|15308.6|15319.5|15318.5|15302.8|15301.9|2320
1712836800000|2024-04-11 12:00:00|15309.2|15308.5|15284.8|15284.1|15325.6|15319.6|15280.2|15279.4|12781
1712840400000|2024-04-11 13:00:00|15284.9|15284.2|15314.1|15313.1|15314.9|15313.9|15283.8|15283.1|7784
1712844000000|2024-04-11 14:00:00|15314.4|15313.4|15327.6|15326.9|15330.3|15329.6|15314.2|15313.2|4026
1712847600000|2024-04-11 15:00:00|15327.7|15327|15319.8|15319.1|15332.3|15331.6|15319.7|15318.9|3001
1712851200000|2024-04-11 16:00:00|15319.7|15319|15323.8|15323.1|15330.9|15330|15318.7|15317.7|2470
1712854800000|2024-04-11 17:00:00|15324|15323.3|15318.3|15317.6|15325.9|15325.2|15316.3|15315.6|2729
1712858400000|2024-04-11 18:00:00|15318.2|15317.5|15324.9|15324.2|15325.2|15324.5|15309.2|15308.5|1711
1712862000000|2024-04-11 19:00:00|15325|15324.3|15320.7|15320|15326.2|15325.5|15317.3|15316.6|1563
1712865600000|2024-04-11 20:00:00|15320.2|15319.5|15330.6|15323.6|15330.7|15326.6|15320.1|15319.4|750
1712869200000|2024-04-11 21:00:00|15329.5|15322.5|15324|15319.6|15329.6|15322.6|15322.6|15315.6|365
1712872800000|2024-04-11 22:00:00|15324.1|15319.3|15323.4|15322.4|15325.2|15323.2|15318.8|15315.5|1158
1712876400000|2024-04-11 23:00:00|15323.3|15322.3|15319.9|15319.2|15326|15325.1|15317.3|15316.1|1003
1712880000000|2024-04-12 00:00:00|15320|15319.3|15297.5|15296.8|15330.8|15329.8|15296.9|15296.1|3407
1712883600000|2024-04-12 01:00:00|15297.4|15296.7|15310.5|15309.8|15310.5|15309.8|15297.4|15296.7|2396
1712887200000|2024-04-12 02:00:00|15310.4|15309.7|15318.5|15317.8|15319.1|15318.4|15305.6|15304.5|1312
1712890800000|2024-04-12 03:00:00|15318.1|15317.4|15321.4|15320.4|15323.7|15323|15316.5|15315.8|848
1712894400000|2024-04-12 04:00:00|15321.5|15320.5|15324.5|15323.5|15327.5|15326.8|15318.3|15317.4|904
1712898000000|2024-04-12 05:00:00|15324.6|15323.6|15321.1|15320.4|15324.6|15323.7|15313.6|15312.9|1193
1712901600000|2024-04-12 06:00:00|15321.3|15320.6|15328|15327.3|15329.3|15328.6|15320.6|15319.9|2703
1712905200000|2024-04-12 07:00:00|15328.1|15327.4|15325.2|15324.5|15339.1|15338.2|15323.6|15322.9|2788
1712908800000|2024-04-12 08:00:00|15325.1|15324.4|15331.3|15330.6|15331.3|15330.6|15321|15320.3|1914
1712912400000|2024-04-12 09:00:00|15331.4|15330.7|15330.7|15330|15335.8|15334.8|15326.9|15326.1|1646
1712916000000|2024-04-12 10:00:00|15330.6|15329.9|15327.5|15326.5|15335.7|15334.8|15327.3|15326.3|1666
1712919600000|2024-04-12 11:00:00|15327.6|15326.1|15316.7|15315.7|15329.7|15329|15316.3|15315.3|2347
1712923200000|2024-04-12 12:00:00|15316.8|15315.8|15285.9|15285.2|15319.3|15318|15279.9|15279.1|7154
1712926800000|2024-04-12 13:00:00|15286|15285.3|15294.1|15288.1|15309.3|15308.6|15259.9|15258.5|7352
1712930400000|2024-04-12 14:00:00|15294|15288|15293.2|15292.5|15302|15301.3|15273.7|15272.9|6541
1712934000000|2024-04-12 15:00:00|15293.1|15292.4|15312.5|15311.8|15316.2|15315.5|15290.8|15290.1|4331
1712937600000|2024-04-12 16:00:00|15312.6|15311.6|15310.8|15310.1|15315.9|15315.2|15305.5|15304.8|2421
1712941200000|2024-04-12 17:00:00|15310.9|15310.2|15313.4|15312.7|15314.7|15314|15305.5|15304.6|2408
1712944800000|2024-04-12 18:00:00|15313.5|15312.8|15321.8|15321.1|15322.1|15321.4|15312.7|15312|1267
1712948400000|2024-04-12 19:00:00|15321.7|15321|15324.2|15323.5|15325.1|15324.2|15318.8|15318.1|1016
1712952000000|2024-04-12 20:00:00|15324.4|15323.7|15329.8|15322.8|15335.3|15332|15321.2|15316.9|2008
1713124800000|2024-04-14 20:00:00|15314.9|15302.9|15310.7|15303.7|15317.5|15307.3|15309|15300.8|83
1713128400000|2024-04-14 21:00:00|15311.5|15304.5|15319.8|15312.8|15320.2|15313.2|15301.5|15294.5|483
1713132000000|2024-04-14 22:00:00|15319.7|15312.7|15328.9|15327.9|15330.8|15328.6|15315.3|15308.3|3247
1713135600000|2024-04-14 23:00:00|15329|15327.1|15331.7|15330.2|15333|15331.8|15323.6|15322.6|1961
1713139200000|2024-04-15 00:00:00|15331.3|15330.1|15346.8|15345.8|15346.9|15345.8|15328.7|15327.6|3316
1713142800000|2024-04-15 01:00:00|15347.1|15345.6|15357.7|15357|15370|15367.5|15345.6|15344.3|3541
1713146400000|2024-04-15 02:00:00|15356.8|15356.1|15371.5|15370.8|15374.8|15374.1|15353.8|15352.9|1804
1713150000000|2024-04-15 03:00:00|15371.6|15370.9|15367.8|15367.1|15373.8|15373.1|15366.1|15365.1|1286
1713153600000|2024-04-15 04:00:00|15367.6|15366.9|15379|15378|15385.6|15384.9|15367.3|15366.5|1519
1713157200000|2024-04-15 05:00:00|15378.9|15377.9|15383.4|15382.4|15385.8|15385.1|15378.1|15377.4|1561
1713160800000|2024-04-15 06:00:00|15383.2|15382.5|15387.7|15387|15389.2|15388.5|15377|15376|3413
1713164400000|2024-04-15 07:00:00|15387.9|15387.2|15391|15390.3|15397.5|15396.5|15387.7|15387|2957
1713168000000|2024-04-15 08:00:00|15391.1|15390.4|15387.3|15386.6|15395.7|15395|15370.1|15369.2|4637
1713171600000|2024-04-15 09:00:00|15387.4|15386.4|15387.8|15387.1|15389.8|15389.1|15376.4|15375.7|1836
1713175200000|2024-04-15 10:00:00|15387.9|15387.2|15393.2|15392.5|15395|15394.2|15382.8|15382.1|1412
1713178800000|2024-04-15 11:00:00|15393.4|15392.7|15391.7|15391|15394.3|15393.6|15386.8|15386.1|1904
1713182400000|2024-04-15 12:00:00|15391.6|15390.9|15419.6|15418.9|15443.5|15440.6|15388.6|15387.6|8125
1713186000000|2024-04-15 13:00:00|15419.3|15418.6|15436.9|15435.4|15442.6|15441.9|15411.5|15410.8|6082
1713189600000|2024-04-15 14:00:00|15436.8|15435.8|15433.6|15432.9|15445.1|15444.1|15387.3|15384.5|8449
1713193200000|2024-04-15 15:00:00|15433.7|15433|15426.2|15425.5|15434.9|15434.2|15420.2|15419.5|4214
1713196800000|2024-04-15 16:00:00|15426.3|15425.6|15430.8|15429.8|15432.8|15432.1|15421.3|15420.3|2366
1713200400000|2024-04-15 17:00:00|15430.9|15429.9|15418|15417.3|15430.9|15429.9|15411.9|15411.2|3310
1713204000000|2024-04-15 18:00:00|15417.8|15417.1|15421.3|15420.6|15425|15424.3|15416.7|15415.8|2238
1713207600000|2024-04-15 19:00:00|15421.2|15420.5|15423|15422|15423.9|15423.2|15417.9|15417.2|1471
1713211200000|2024-04-15 20:00:00|15423.1|15422.1|15431.2|15424.2|15431.2|15427|15422.9|15421.7|890
1713214800000|2024-04-15 21:00:00|15431.4|15424.4|15425.5|15421|15431.4|15424.4|15420.8|15413.8|281
1713218400000|2024-04-15 22:00:00|15425.7|15420.9|15418.2|15417.2|15426.1|15422.2|15414.9|15412.6|991
1713222000000|2024-04-15 23:00:00|15418.1|15417.1|15422.5|15420.7|15425|15423.9|15415.2|15414.2|1414
1713225600000|2024-04-16 00:00:00|15422.7|15421.1|15429.4|15428.7|15437.2|15436.2|15413.8|15412.9|3088
1713229200000|2024-04-16 01:00:00|15429.7|15429|15436.6|15435.9|15439.8|15437.8|15425.8|15424.9|2876
1713232800000|2024-04-16 02:00:00|15436.7|15436|15432.5|15431.5|15442.5|15441.8|15430.3|15429.6|1910
1713236400000|2024-04-16 03:00:00|15432.3|15431.6|15435.8|15435.1|15438.3|15437.3|15432.1|15431.4|1163
1713240000000|2024-04-16 04:00:00|15435.5|15434.8|15427.9|15426.9|15435.5|15434.8|15424.1|15423.1|843
1713243600000|2024-04-16 05:00:00|15427.8|15427.1|15435.3|15434.3|15436.3|15435.6|15426.7|15426|1292
1713247200000|2024-04-16 06:00:00|15435.1|15434.4|15451.5|15450.5|15461|15460.3|15428.9|15428.2|4170
1713250800000|2024-04-16 07:00:00|15451.9|15450.9|15440.1|15438.5|15452.6|15451.9|15437.7|15436.7|3220
1713254400000|2024-04-16 08:00:00|15439.7|15438.7|15451.1|15450.4|15455.9|15455.2|15438.3|15437.5|2750
1713258000000|2024-04-16 09:00:00|15451|15450.3|15456.7|15455.7|15457.2|15456.2|15447.9|15447.2|2127
1713261600000|2024-04-16 10:00:00|15456.8|15455.8|15460|15459.3|15460.6|15459.9|15453.9|15453.2|1570
1713265200000|2024-04-16 11:00:00|15460.1|15459.4|15462.5|15461.8|15471.2|15470.5|15458.9|15458.2|2244
1713268800000|2024-04-16 12:00:00|15462.4|15461.7|15465|15464.3|15470.6|15469.9|15456.9|15456.2|3817
1713272400000|2024-04-16 13:00:00|15464.8|15464.1|15457.5|15456.5|15477.2|15476.5|15393.2|15387.2|8753
1713276000000|2024-04-16 14:00:00|15457.4|15456.4|15459.7|15459|15471.9|15471|15441.9|15439.6|5956
1713279600000|2024-04-16 15:00:00|15459.9|15459.2|15457.7|15457|15464.1|15463.4|15447.1|15446.1|3041
1713283200000|2024-04-16 16:00:00|15457.8|15457.1|15458.6|15457.9|15465.4|15464.7|15454.5|15453.5|1864
1713286800000|2024-04-16 17:00:00|15458.5|15457.8|15470.6|15469.9|15479.1|15478.4|15458.1|15457.4|3658
1713290400000|2024-04-16 18:00:00|15470.5|15469.8|15465.2|15464.5|15474.2|15473.5|15458|15457|3991
1713294000000|2024-04-16 19:00:00|15465.1|15464.4|15463.6|15462.6|15470.3|15469.6|15462.8|15462.1|1275
1713297600000|2024-04-16 20:00:00|15464.3|15463.6|15474.5|15467.5|15474.9|15472.4|15464|15463.3|1196
1713301200000|2024-04-16 21:00:00|15472|15465|15470.1|15463.6|15472.9|15466.5|15467.9|15460.9|585
1713304800000|2024-04-16 22:00:00|15470.2|15463.7|15469|15468|15473.8|15471.5|15467.6|15463.5|984
1713308400000|2024-04-16 23:00:00|15468.7|15467.7|15470.4|15469.7|15472.9|15472|15465.8|15465.1|938
1713312000000|2024-04-17 00:00:00|15470.5|15469.8|15469.9|15468.9|15474.1|15473.2|15461.6|15460.9|2140
1713315600000|2024-04-17 01:00:00|15470|15469|15469|15468.3|15472.2|15471.2|15462|15461|1958
1713319200000|2024-04-17 02:00:00|15468.9|15468.2|15468.8|15468.1|15469.9|15469.2|15463.4|15462.4|839
1713322800000|2024-04-17 03:00:00|15468.9|15468.2|15465.4|15464.7|15469|15468.2|15460.8|15460.1|751
1713326400000|2024-04-17 04:00:00|15465.1|15464.4|15465.3|15464.6|15465.9|15465.2|15460.6|15459.6|553
1713330000000|2024-04-17 05:00:00|15464.2|15463.5|15462.4|15461.4|15468.4|15467.5|15460.9|15460.2|844
1713333600000|2024-04-17 06:00:00|15462.3|15461.6|15447.8|15447.1|15465.6|15464.2|15446.1|15445.2|3602
1713337200000|2024-04-17 07:00:00|15447.9|15447.2|15461.9|15460.9|15464.3|15463.5|15447.8|15447.1|2645
1713340800000|2024-04-17 08:00:00|15462|15461|15457|15456|15465.3|15464.3|15447.5|15446.8|2322
1713344400000|2024-04-17 09:00:00|15456.9|15455.9|15460|15459.3|15460.3|15459.6|15450.9|15449.2|1902
1713348000000|2024-04-17 10:00:00|15459.8|15459.1|15463.2|15462.5|15464.3|15463.5|15455.2|15454.5|1214
1713351600000|2024-04-17 11:00:00|15463.3|15462.6|15463.5|15462.8|15466|15465.3|15459.7|15459|1095
1713355200000|2024-04-17 12:00:00|15463.4|15462.7|15463.1|15462.4|15470.6|15469.9|15461.1|15460.3|2268
1713358800000|2024-04-17 13:00:00|15463.2|15462.5|15465.8|15464.8|15466.4|15465.5|15453.1|15452.4|3156
1713362400000|2024-04-17 14:00:00|15465.7|15464.7|15465.8|15465.1|15471.6|15470.9|15465.1|15464.3|2254
1713366000000|2024-04-17 15:00:00|15465.6|15464.9|15461.8|15461.1|15468.3|15467.6|15458.9|15457.9|2019
1713369600000|2024-04-17 16:00:00|15461.9|15461.2|15428|15427.3|15461.9|15461.2|15425.1|15423.9|5833
1713373200000|2024-04-17 17:00:00|15428.1|15427.4|15432.2|15430.5|15445.1|15444.4|15417.5|15416.8|4458
1713376800000|2024-04-17 18:00:00|15432.3|15430.4|15435.3|15434.6|15435.4|15434.7|15416.6|15415.4|2029
1713380400000|2024-04-17 19:00:00|15435.4|15434.7|15434.4|15432.8|15440.7|15439.7|15431.6|15430.6|1444
1713384000000|2024-04-17 20:00:00|15434.2|15433.2|15441.5|15435.8|15441.7|15439.8|15431.3|15430.4|1347
1713387600000|2024-04-17 21:00:00|15441.4|15435.7|15437.4|15431.3|15441.8|15435.7|15433.8|15426.8|496
1713391200000|2024-04-17 22:00:00|15437.6|15431.2|15428.6|15427.6|15437.8|15431.7|15425.9|15424.3|1160
1713394800000|2024-04-17 23:00:00|15428.2|15427.2|15434.5|15433.5|15437.4|15436.4|15418.7|15416.8|1231
1713398400000|2024-04-18 00:00:00|15434.9|15433.3|15428.9|15427.9|15441.4|15440.7|15425.7|15425|2377
1713402000000|2024-04-18 01:00:00|15429.1|15428.1|15422.7|15421.7|15431.3|15429.8|15417.4|15416.2|2779
1713405600000|2024-04-18 02:00:00|15422.6|15421.6|15413.9|15412.9|15425.5|15424.8|15396.9|15394.7|4392
1713409200000|2024-04-18 03:00:00|15413.7|15413|15424.3|15423.6|15432.6|15431.9|15411.9|15410.8|1652
1713412800000|2024-04-18 04:00:00|15424.7|15423.2|15429.9|15429.2|15431.6|15430.9|15424.3|15423|1034
1713416400000|2024-04-18 05:00:00|15429.8|15429.1|15429|15428.3|15435.9|15435.2|15426.2|15425.4|1273
1713420000000|2024-04-18 06:00:00|15429.2|15428.5|15428|15427.3|15431.1|15430.4|15406.9|15405.9|2665
1713423600000|2024-04-18 07:00:00|15428.1|15427.4|15427.3|15426.6|15433.2|15431.9|15419.6|15418.9|2190
1713427200000|2024-04-18 08:00:00|15427.4|15426.7|15436.2|15435.2|15437.4|15436.6|15426|15425.3|1991
1713430800000|2024-04-18 09:00:00|15436.1|15435.1|15442.2|15441.5|15443|15442.1|15434.3|15433.6|1405
1713434400000|2024-04-18 10:00:00|15442.3|15441.6|15445.2|15444.5|15448.6|15447.6|15438.6|15437.9|1642
1713438000000|2024-04-18 11:00:00|15445.3|15444.6|15437.8|15436.8|15451.9|15450.7|15432|15431.3|2193
1713441600000|2024-04-18 12:00:00|15438.2|15436.6|15437.6|15436.9|15450.5|15449.8|15432.3|15431.6|4945
1713445200000|2024-04-18 13:00:00|15437.3|15436.6|15453.7|15451.5|15460|15459|15434.3|15433.4|5318
1713448800000|2024-04-18 14:00:00|15453.5|15451.4|15464.1|15463.1|15464.8|15463.9|15446.5|15445.8|3625
1713452400000|2024-04-18 15:00:00|15464.2|15463.2|15461.7|15461|15465|15464.3|15457.3|15456.6|2043
1713456000000|2024-04-18 16:00:00|15461.6|15460.9|15462.5|15461.8|15465.5|15464.8|15457.6|15456.9|1369
1713459600000|2024-04-18 17:00:00|15462.6|15461.9|15464.4|15463.7|15468.3|15467.6|15460.4|15459.7|1410
1713463200000|2024-04-18 18:00:00|15464.3|15463.6|15459.8|15459.1|15466.1|15465.3|15455.5|15454.5|1003
1713466800000|2024-04-18 19:00:00|15459.9|15459.2|15462.6|15461.9|15463.7|15463|15458.2|15457.5|668
1713470400000|2024-04-18 20:00:00|15462.4|15461.7|15466.8|15461.6|15468.3|15467.5|15461.2|15460.4|678
1713474000000|2024-04-18 21:00:00|15467|15461.5|15464.1|15459.1|15467.4|15461.6|15463.8|15457.6|239
1713477600000|2024-04-18 22:00:00|15463.9|15458.9|15465.1|15464.1|15466.2|15465|15455|15453|811
1713481200000|2024-04-18 23:00:00|15465|15464|15461.9|15461.2|15465.2|15464.2|15455.8|15454.8|1133
1713484800000|2024-04-19 00:00:00|15462.1|15461.1|15463.2|15462.5|15468|15467.1|15455|15454.3|3168
1713488400000|2024-04-19 01:00:00|15463.4|15462.7|15424.2|15423.2|15463.4|15462.7|15398.2|15396.7|14132
1713492000000|2024-04-19 02:00:00|15424.5|15423.5|15390.7|15389.7|15425.4|15424.3|15359.9|15358.3|20347
1713495600000|2024-04-19 03:00:00|15390.8|15389.8|15431.4|15430.7|15438.8|15438.1|15390.6|15389.6|10200
1713499200000|2024-04-19 04:00:00|15431.6|15430.9|15432.6|15431.9|15448.2|15446.6|15431.1|15430.4|3689
1713502800000|2024-04-19 05:00:00|15432.7|15432|15434.3|15433.3|15443.6|15442.3|15425.3|15424.6|2989
1713506400000|2024-04-19 06:00:00|15434.2|15433.2|15442.7|15442|15446.9|15446|15421.4|15420.7|4826
1713510000000|2024-04-19 07:00:00|15442.6|15441.9|15447.8|15447.1|15453.7|15452.5|15436.2|15435.5|3678
1713513600000|2024-04-19 08:00:00|15448.1|15447.4|15441.5|15440.8|15449|15448.3|15434.9|15434.2|2712
1713517200000|2024-04-19 09:00:00|15441.6|15440.9|15449.2|15448.5|15451.8|15450.9|15440.4|15439.7|1954
1713520800000|2024-04-19 10:00:00|15449.3|15448.3|15453.3|15452.6|15458.2|15457.4|15448.1|15447.1|1780
1713524400000|2024-04-19 11:00:00|15453.4|15452.7|15460.5|15459.8|15461.3|15460.6|15453.4|15452.7|1696
1713528000000|2024-04-19 12:00:00|15460.6|15459.9|15454|15453|15461.1|15460.4|15450|15449.3|2395
1713531600000|2024-04-19 13:00:00|15454.1|15453.1|15458.5|15457.8|15461.8|15461.1|15452.8|15451.8|3029
1713535200000|2024-04-19 14:00:00|15458.4|15457.7|15459.7|15459|15463.9|15463.2|15446.3|15445.3|3115
1713538800000|2024-04-19 15:00:00|15459.6|15458.9|15455.3|15454.3|15460.5|15459.8|15446.9|15446.2|2123
1713542400000|2024-04-19 16:00:00|15455.2|15454.5|15458.5|15457.8|15461.1|15460.4|15454.7|15454|1517
1713546000000|2024-04-19 17:00:00|15458.4|15457.7|15463|15462|15463.1|15462.4|15457.2|15456.2|939
1713549600000|2024-04-19 18:00:00|15462.8|15462.1|15458.2|15457.2|15464.5|15463.7|15455.7|15455|687
1713553200000|2024-04-19 19:00:00|15458.3|15457.3|15460.9|15460.2|15462.5|15461.8|15455.9|15455.2|916
1713556800000|2024-04-19 20:00:00|15461|15460.3|15466.8|15459.8|15468.4|15465|15460.6|15459.6|1049
1713729600000|2024-04-21 20:00:00|15459.8|15452.8|15463.9|15456.9|15467.9|15457.4|15459.8|15452.8|22
1713733200000|2024-04-21 21:00:00|15464|15457|15453.6|15446.6|15465.3|15458.3|15450.6|15443.6|724
1713736800000|2024-04-21 22:00:00|15452.8|15445.8|15464.1|15463.1|15471.7|15467.3|15450.9|15445.8|1737
1713740400000|2024-04-21 23:00:00|15463.7|15462.7|15464.7|15463.1|15465.7|15465|15454.7|15454|1149
1713744000000|2024-04-22 00:00:00|15464.8|15463.2|15468.1|15467.1|15474.3|15473.3|15461.6|15460.9|3127
1713747600000|2024-04-22 01:00:00|15468.2|15467.2|15462.6|15461.6|15470.2|15469.5|15459.3|15458.3|2075
1713751200000|2024-04-22 02:00:00|15462.7|15461.7|15466.1|15465.4|15471.1|15470.3|15461.9|15461.2|869
1713754800000|2024-04-22 03:00:00|15466.2|15465.5|15469.1|15468.4|15471.4|15470.7|15466.1|15465.4|725
1713758400000|2024-04-22 04:00:00|15469|15468.3|15472.2|15471.5|15473.3|15472.6|15468.9|15468.1|749
1713762000000|2024-04-22 05:00:00|15471.9|15471.2|15473|15472|15474.7|15474|15468.3|15467.6|792
1713765600000|2024-04-22 06:00:00|15472.9|15472.2|15467.9|15467.2|15476.7|15476|15466.3|15465.4|1889
1713769200000|2024-04-22 07:00:00|15468|15467|15466|15465.3|15469.1|15468.4|15459.9|15459.2|2088
1713772800000|2024-04-22 08:00:00|15466.1|15465.4|15472.6|15471.9|15473.5|15472.8|15463.1|15462.4|1496
1713776400000|2024-04-22 09:00:00|15472.8|15472.1|15477|15476.3|15477.5|15476.8|15470.8|15469.7|1083
1713780000000|2024-04-22 10:00:00|15477.1|15476.4|15475.9|15475.2|15478.4|15477.7|15472.7|15472|710
1713783600000|2024-04-22 11:00:00|15476|15475.3|15476.7|15476|15478.3|15477.6|15473.1|15472.4|1150
1713787200000|2024-04-22 12:00:00|15476.6|15475.9|15475.2|15474.5|15477.5|15476.8|15468.8|15468.1|1893
1713790800000|2024-04-22 13:00:00|15475.4|15474.7|15474.4|15473.7|15477|15476.3|15471|15470.3|1985
1713794400000|2024-04-22 14:00:00|15474.5|15473.8|15473.7|15473|15478|15477.3|15472.2|15471.5|1578
1713798000000|2024-04-22 15:00:00|15473.6|15472.9|15477.8|15477.1|15479.2|15478.5|15472.2|15471.5|779
1713801600000|2024-04-22 16:00:00|15477.9|15477.2|15480.3|15479.6|15485.7|15484.7|15476.1|15475.4|1037
1713805200000|2024-04-22 17:00:00|15480.2|15479.5|15481.9|15481.2|15481.9|15481.2|15476.9|15476.2|751
1713808800000|2024-04-22 18:00:00|15481.8|15481.1|15480.3|15479.6|15483.4|15482.7|15478.7|15478|665
1713812400000|2024-04-22 19:00:00|15480.4|15479.7|15483.8|15483.1|15485.1|15484.4|15480.3|15479.6|616
1713816000000|2024-04-22 20:00:00|15483.7|15483|15487.8|15482.1|15488.2|15484|15482.7|15481.4|380
1713819600000|2024-04-22 21:00:00|15487.7|15482|15483.7|15479.7|15488.2|15482|15482.3|15475.3|218
1713823200000|2024-04-22 22:00:00|15483.6|15480|15481.6|15480.9|15484.4|15482.2|15478|15476.7|1065
1713826800000|2024-04-22 23:00:00|15480.9|15480.6|15481.9|15481.2|15484.5|15483.8|15478.3|15477.4|626
1713830400000|2024-04-23 00:00:00|15481.8|15481.1|15479.3|15478.3|15483|15482.3|15470.6|15469.9|1694
1713834000000|2024-04-23 01:00:00|15479.2|15478.2|15473.1|15472.4|15479.7|15478.9|15466.2|15465.4|2709
1713837600000|2024-04-23 02:00:00|15473.5|15472.8|15477.1|15476.1|15477.8|15476.8|15471.7|15471|782
1713841200000|2024-04-23 03:00:00|15477.2|15476.2|15475.7|15475|15478.1|15477.4|15473.1|15472.2|685
1713844800000|2024-04-23 04:00:00|15475.3|15474.6|15474.4|15473.7|15477.2|15476.2|15472.4|15471.7|527
1713848400000|2024-04-23 05:00:00|15474.7|15473.6|15477.4|15476.7|15479.9|15479.2|15474.6|15473.6|786
1713852000000|2024-04-23 06:00:00|15477.2|15476.5|15476.7|15475.7|15478.8|15478.1|15472.1|15471.4|1539
1713855600000|2024-04-23 07:00:00|15476.6|15475.6|15482.8|15481.8|15486.6|15485.6|15476.2|15475.4|2485
1713859200000|2024-04-23 08:00:00|15482.6|15481.6|15484.9|15484.2|15486.7|15486|15480.5|15479.8|1455
1713862800000|2024-04-23 09:00:00|15485.1|15484.4|15484.1|15483.4|15485.8|15485.1|15481.2|15480.5|1178
1713866400000|2024-04-23 10:00:00|15483.9|15483.2|15480.3|15479.6|15483.9|15483.2|15478.5|15477.8|1096
1713870000000|2024-04-23 11:00:00|15480.4|15479.7|15480.9|15479.9|15482.8|15482.1|15476.7|15476|1271
1713873600000|2024-04-23 12:00:00|15481|15480|15481.4|15480.7|15483.9|15483.2|15477.4|15476.7|1390
1713877200000|2024-04-23 13:00:00|15481.8|15481.1|15464.8|15463.2|15488|15487.3|15460|15455.9|4582
1713880800000|2024-04-23 14:00:00|15464.7|15463.1|15480.5|15478.9|15480.8|15480|15457.7|15456.9|5864
1713884400000|2024-04-23 15:00:00|15480.4|15479|15482.2|15481.5|15484.4|15483.5|15477.2|15476.5|1832
1713888000000|2024-04-23 16:00:00|15482.1|15481.4|15482.9|15482.2|15484.1|15483.4|15478.3|15477.6|1051
1713891600000|2024-04-23 17:00:00|15482.8|15482.1|15475.6|15474.9|15483.4|15482.7|15456.4|15454.6|2638
1713895200000|2024-04-23 18:00:00|15475.7|15475|15475.9|15475.2|15481.9|15480.9|15471.8|15470.8|952
1713898800000|2024-04-23 19:00:00|15475.8|15475.1|15482.7|15482|15482.9|15482.2|15474.9|15474.2|788
1713902400000|2024-04-23 20:00:00|15482.6|15481.9|15486|15481|15486.2|15483.2|15482.1|15480.6|752
1713906000000|2024-04-23 21:00:00|15484.7|15477.7|15480.7|15473.7|15484.9|15478.2|15477.1|15470.1|267
1713909600000|2024-04-23 22:00:00|15479.7|15472.7|15478.6|15477.9|15482.4|15480.3|15477.6|15472.4|560
1713913200000|2024-04-23 23:00:00|15478.5|15477.8|15475.4|15474.7|15479.3|15478.3|15473.5|15472.8|565
1713916800000|2024-04-24 00:00:00|15475.5|15474.8|15480.2|15479.5|15482.7|15482|15474.5|15473.8|1550
1713920400000|2024-04-24 01:00:00|15480.3|15479.6|15480.1|15479.4|15482.9|15482.2|15477.6|15476.9|1433
1713924000000|2024-04-24 02:00:00|15480.2|15479.5|15481.4|15480.7|15482.2|15481.5|15479.7|15478.7|763
1713927600000|2024-04-24 03:00:00|15481.5|15480.8|15485.1|15484.4|15485.7|15485|15480.5|15479.8|748
1713931200000|2024-04-24 04:00:00|15485|15484.3|15484.3|15483.6|15488|15487.3|15484|15483.2|731
1713934800000|2024-04-24 05:00:00|15484.4|15483.7|15488|15487.3|15488.9|15488|15484.2|15483.5|545
1713938400000|2024-04-24 06:00:00|15487.9|15487.2|15493.3|15492.6|15494.8|15494|15486.7|15486|1331
1713942000000|2024-04-24 07:00:00|15493.4|15492.7|15490.8|15489.8|15497.5|15496.8|15477.5|15476.5|2587
1713945600000|2024-04-24 08:00:00|15490.7|15489.7|15490.4|15489.7|15493.2|15492.5|15486.7|15486|1173
1713949200000|2024-04-24 09:00:00|15490.3|15489.6|15493.8|15493.1|15494.2|15493.3|15487.6|15486.9|777
1713952800000|2024-04-24 10:00:00|15493.9|15493.2|15493.7|15493|15494.1|15493.4|15491|15490|610
1713956400000|2024-04-24 11:00:00|15493.8|15493.1|15493.1|15492.4|15494.9|15494.1|15490.8|15490.1|883
1713960000000|2024-04-24 12:00:00|15493|15492.3|15495.5|15494.8|15518.7|15516.5|15479.3|15473.3|8260
1713963600000|2024-04-24 13:00:00|15495.4|15494.7|15498.9|15498.2|15502.1|15501.4|15484.7|15483.7|4015
1713967200000|2024-04-24 14:00:00|15499|15498.3|15500.7|15500|15511.2|15510.5|15494.8|15494.1|3157
1713970800000|2024-04-24 15:00:00|15500.6|15499.9|15512.2|15511.5|15513.8|15513.1|15497.7|15497|2065
1713974400000|2024-04-24 16:00:00|15512.3|15511.6|15511.9|15511.2|15513.7|15513|15506.6|15505.9|1298
1713978000000|2024-04-24 17:00:00|15511.8|15511.1|15529.6|15528.6|15538.1|15537.2|15508.9|15508.2|2208
1713981600000|2024-04-24 18:00:00|15529.5|15528.5|15527.2|15526.5|15534.1|15533.2|15524.6|15523.9|1303
1713985200000|2024-04-24 19:00:00|15527|15526.3|15530.4|15529.7|15531.2|15530.2|15522.7|15521.8|1118
1713988800000|2024-04-24 20:00:00|15529.9|15529.2|15537.2|15531.8|15538|15536.8|15529.6|15528.6|1052
1713992400000|2024-04-24 21:00:00|15537|15530|15526.2|15521.3|15537|15530|15525.6|15519.1|419
1713996000000|2024-04-24 22:00:00|15525.8|15521.2|15523.2|15522.2|15526|15523.8|15520.7|15518.6|749
1713999600000|2024-04-24 23:00:00|15523.3|15522.3|15527.4|15526.7|15528.2|15527.4|15521.6|15520.6|641
1714003200000|2024-04-25 00:00:00|15527.3|15526.6|15538|15537.3|15542.1|15541.4|15525.1|15524.1|2048
1714006800000|2024-04-25 01:00:00|15538.1|15537.4|15539.6|15538.9|15545.6|15544.9|15535.9|15534.9|1302
1714010400000|2024-04-25 02:00:00|15539.7|15539|15543.8|15543.1|15544.9|15544.2|15536.8|15536.1|1147
1714014000000|2024-04-25 03:00:00|15544|15543.3|15546.6|15545.9|15552.2|15551.5|15543.3|15540.6|1269
1714017600000|2024-04-25 04:00:00|15546.5|15545.8|15559.4|15558.7|15563.6|15562|15545.5|15544.8|974
1714021200000|2024-04-25 05:00:00|15559.5|15558.8|15566.3|15565.6|15574.7|15573.8|15559.4|15558.7|1905
1714024800000|2024-04-25 06:00:00|15566.6|15565.9|15566.9|15566.2|15569.6|15568.9|15560.8|15560.1|2152
1714028400000|2024-04-25 07:00:00|15567.2|15566.5|15563.3|15562.6|15569.5|15568.8|15556.7|15556|1955
1714032000000|2024-04-25 08:00:00|15563.4|15562.3|15567.7|15567|15569.6|15568.9|15561.6|15560.9|1172
1714035600000|2024-04-25 09:00:00|15567.8|15567.1|15563.9|15562.9|15569.6|15568.9|15563.6|15562.9|1001
1714039200000|2024-04-25 10:00:00|15563.8|15563.1|15554.8|15554.1|15564.5|15563.8|15552|15551.2|1428
1714042800000|2024-04-25 11:00:00|15554.9|15554.2|15556.2|15555.5|15558.3|15557.3|15550|15549.2|1387
1714046400000|2024-04-25 12:00:00|15556.4|15555.4|15568.4|15567.7|15575.2|15574.5|15532.9|15529.1|8124
1714050000000|2024-04-25 13:00:00|15568.3|15567.6|15565.5|15564.8|15569.1|15568.3|15536.8|15533.8|9913
1714053600000|2024-04-25 14:00:00|15565.7|15565|15557.3|15556.6|15568.8|15568.1|15551.1|15550.4|4603
1714057200000|2024-04-25 15:00:00|15557.2|15556.5|15552.5|15551.5|15559|15558.3|15550.4|15549.6|2018
1714060800000|2024-04-25 16:00:00|15552.6|15551.6|15551.5|15550.8|15561.4|15560.7|15550.3|15549.6|1504
1714064400000|2024-04-25 17:00:00|15551.4|15550.7|15556.9|15556.2|15561.6|15560.9|15548|15547.3|1846
1714068000000|2024-04-25 18:00:00|15557|15556.3|15560.5|15559.8|15564.9|15563.9|15553.7|15553|1493
1714071600000|2024-04-25 19:00:00|15560.6|15559.9|15563.6|15562.9|15564.1|15563.4|15556.2|15555.4|1136
1714075200000|2024-04-25 20:00:00|15563.7|15563|15566.9|15563.2|15567.5|15564.8|15561.6|15560.8|831
1714078800000|2024-04-25 21:00:00|15566.7|15561.8|15563.2|15556.2|15566.8|15561.8|15555.3|15548.3|316
1714082400000|2024-04-25 22:00:00|15563|15556|15557.8|15556.8|15565|15560.6|15555.9|15553.9|532
1714086000000|2024-04-25 23:00:00|15557.5|15556.1|15562.6|15561.9|15564.5|15563.8|15556|15554.1|920
1714089600000|2024-04-26 00:00:00|15562.9|15562.2|15564.2|15563.2|15565.2|15564.5|15557.7|15556.9|1860
1714093200000|2024-04-26 01:00:00|15564.4|15563.4|15560|15559|15566.4|15565.7|15556|15555|1222
1714096800000|2024-04-26 02:00:00|15561.2|15560.2|15557.7|15555.7|15563.5|15562.8|15554.6|15553.2|2230
1714100400000|2024-04-26 03:00:00|15557.4|15555.8|15594.7|15594|15615.1|15614|15544.5|15540|9570
1714104000000|2024-04-26 04:00:00|15594.8|15594.1|15620.6|15618.9|15622.3|15621.2|15594.7|15593.9|2039
1714107600000|2024-04-26 05:00:00|15620.3|15619.3|15611.1|15610.1|15622.1|15621.1|15609.7|15608.7|1223
1714111200000|2024-04-26 06:00:00|15611.3|15610.3|15638.6|15637.6|15647.5|15645.4|15591.2|15590.5|4680
1714114800000|2024-04-26 07:00:00|15638.7|15637.7|15670.7|15670|15683.1|15681.8|15638.7|15636.9|6995
1714118400000|2024-04-26 08:00:00|15670.8|15670.1|15656.6|15655.6|15671.4|15670.5|15499.1|15494.1|16621
1714122000000|2024-04-26 09:00:00|15656.8|15655.8|15669.1|15668.4|15669.9|15669.1|15647.4|15645.5|3444
1714125600000|2024-04-26 10:00:00|15669.2|15668.5|15682.3|15681.6|15684.8|15684.1|15663.8|15663.1|1859
1714129200000|2024-04-26 11:00:00|15682.2|15681.5|15682.2|15681.5|15687.3|15686.3|15635.4|15629.4|3967
1714132800000|2024-04-26 12:00:00|15682.1|15681.4|15684.2|15682.6|15696.2|15694.7|15667.9|15661.9|9085
1714136400000|2024-04-26 13:00:00|15684.1|15682.5|15695.8|15689.8|15695.8|15693.3|15678|15677|5023
1714140000000|2024-04-26 14:00:00|15695.9|15689.9|15727.4|15726.4|15732.3|15730.7|15685|15683.3|7136
1714143600000|2024-04-26 15:00:00|15727.3|15726.3|15762.6|15761.9|15768.2|15767|15721.8|15720.3|5541
1714147200000|2024-04-26 16:00:00|15762.5|15761.8|15765.7|15764.7|15780.3|15778.2|15759.5|15758.1|3510
1714150800000|2024-04-26 17:00:00|15765.6|15764.9|15770.9|15769.9|15779.6|15778.9|15759.2|15757.4|1759
1714154400000|2024-04-26 18:00:00|15770.7|15769.7|15772.8|15772.1|15778.4|15777.7|15770.4|15769.7|1416
1714158000000|2024-04-26 19:00:00|15773|15772|15789.4|15788.7|15790.3|15789.4|15771.1|15770.4|1629
1714161600000|2024-04-26 20:00:00|15789.5|15788.8|15837.3|15830.3|15845.8|15843.3|15786.9|15785.1|4504
1714334400000|2024-04-28 20:00:00|15801.6|15789.6|15791|15784|15806.2|15795.1|15790.6|15778.6|747
1714338000000|2024-04-28 21:00:00|15791.5|15784.5|15794.5|15787.5|15802.2|15795.2|15781.7|15774.7|598
1714341600000|2024-04-28 22:00:00|15794.6|15787.6|15823.7|15821.8|15845.4|15841.5|15794.6|15787.6|4879
1714345200000|2024-04-28 23:00:00|15823.8|15822.2|15820.7|15820|15834.3|15833.3|15819.9|15818.6|2639
1714348800000|2024-04-29 00:00:00|15820.6|15819.9|15819.8|15819.1|15830.9|15830.1|15805.6|15804.7|2942
1714352400000|2024-04-29 01:00:00|15820|15819.3|15918|15916.1|16029.6|16023.6|15819.7|15819|12858
1714356000000|2024-04-29 02:00:00|15918.1|15916.3|15938.6|15936.5|15949.2|15947|15910|15908.3|7650
1714359600000|2024-04-29 03:00:00|15938.4|15936.6|15940.6|15939.6|15947.1|15945.1|15931.1|15930.1|2636
1714363200000|2024-04-29 04:00:00|15940.4|15939.4|15632.9|15629.7|15960.9|15959|15523.6|15518|42312
1714366800000|2024-04-29 05:00:00|15632.8|15629.4|15680.7|15678.9|15695.5|15693.1|15507.4|15503.1|30703
1714370400000|2024-04-29 06:00:00|15681.4|15679.3|15704.5|15703|15724.9|15723.3|15668.6|15666.2|17606
1714374000000|2024-04-29 07:00:00|15704.4|15702.9|15558.2|15555.4|15719.4|15717.8|15455.1|15450.6|40819
1714377600000|2024-04-29 08:00:00|15558.4|15555.6|15590.4|15586|15595.8|15593.9|15508.7|15502.7|17358
1714381200000|2024-04-29 09:00:00|15590.9|15586.2|15574.8|15572.9|15597.5|15594.5|15548|15543.5|14642
1714384800000|2024-04-29 10:00:00|15574.6|15572.8|15589.8|15587.8|15597.8|15594.4|15548.3|15545.4|10845
1714388400000|2024-04-29 11:00:00|15589.9|15587.9|15624.2|15622.1|15640|15638|15584.7|15582.8|10329
1714392000000|2024-04-29 12:00:00|15624|15621.6|15642.9|15641.2|15651.9|15650.3|15610.3|15607.8|13643
1714395600000|2024-04-29 13:00:00|15643|15641.3|15671.6|15670.9|15673.5|15672.7|15627.2|15622.8|8596
1714399200000|2024-04-29 14:00:00|15671.5|15670.5|15668.6|15667.9|15689.8|15689.1|15666.3|15664.5|4561
1714402800000|2024-04-29 15:00:00|15668.7|15668|15672.2|15671.5|15675.7|15675|15658.3|15657.6|3324
1714406400000|2024-04-29 16:00:00|15672.1|15671.4|15585.5|15584.5|15673.9|15673|15510|15507.1|10325
1714410000000|2024-04-29 17:00:00|15584.8|15583.8|15610.6|15609.6|15618.6|15616.6|15576.4|15575.1|7038
1714413600000|2024-04-29 18:00:00|15610.7|15609.7|15582.9|15581.3|15610.8|15609.7|15560.5|15554.5|7288
1714417200000|2024-04-29 19:00:00|15582.8|15581|15605.2|15603.6|15610.3|15609.3|15582.8|15581|4597
1714420800000|2024-04-29 20:00:00|15604.8|15602.7|15638.2|15631.2|15639.4|15636.2|15602.5|15601.2|3131
1714424400000|2024-04-29 21:00:00|15638.1|15631.1|15634.5|15627.5|15638.1|15631.1|15623.5|15616.5|355
1714428000000|2024-04-29 22:00:00|15633.9|15626.9|15627.6|15626.1|15633.9|15630.5|15606.6|15605.3|3254
1714431600000|2024-04-29 23:00:00|15627.8|15626.2|15634.1|15633.1|15639.5|15638.5|15618.1|15617.1|2230
1714435200000|2024-04-30 00:00:00|15634|15633|15682.1|15681.1|15684.1|15683.4|15617.1|15616.1|5606
1714438800000|2024-04-30 01:00:00|15682|15681|15686.4|15685.4|15700.9|15699.9|15657.8|15655.2|4560
1714442400000|2024-04-30 02:00:00|15685.3|15684.3|15672.9|15671.9|15690|15688.9|15669.2|15668.5|2130
1714446000000|2024-04-30 03:00:00|15672.8|15671.8|15674.4|15673.7|15687.7|15686.7|15671.6|15670.6|1877
1714449600000|2024-04-30 04:00:00|15674.1|15673.4|15676.4|15675.4|15684.8|15684.1|15673.7|15673|1600
1714453200000|2024-04-30 05:00:00|15676.3|15675.3|15683.2|15682.5|15683.2|15682.5|15671|15670.3|2437
1714456800000|2024-04-30 06:00:00|15683.1|15682.4|15683.3|15682.6|15689.6|15688.9|15672.3|15671.3|3649
1714460400000|2024-04-30 07:00:00|15683.4|15682.7|15687.2|15686.5|15695.4|15694.7|15650.1|15646|4074
1714464000000|2024-04-30 08:00:00|15687.1|15686.4|15694.4|15693.4|15698.6|15697.6|15682.8|15682|2706
1714467600000|2024-04-30 09:00:00|15694.3|15693.3|15692.9|15692.2|15696.4|15695.7|15688.2|15687.2|2326
1714471200000|2024-04-30 10:00:00|15693|15692.3|15692.5|15691.8|15695.8|15695.1|15682.9|15682.2|2038
1714474800000|2024-04-30 11:00:00|15692.3|15691.6|15696.2|15695.5|15696.2|15695.5|15690.5|15689.8|1081
1714478400000|2024-04-30 12:00:00|15696.3|15695.6|15746|15745.3|15750.1|15749.2|15685.3|15680.7|9295
1714482000000|2024-04-30 13:00:00|15746.2|15745.2|15745.1|15741|15754.9|15753.9|15731.9|15729.9|6553
1714485600000|2024-04-30 14:00:00|15744.6|15740.9|15734.2|15733.5|15747.2|15746.2|15724.7|15724|7018
1714489200000|2024-04-30 15:00:00|15734.1|15733.4|15755.1|15754.4|15757.9|15757.2|15731.7|15731|3438
1714492800000|2024-04-30 16:00:00|15755|15754.3|15746.8|15746.1|15758.2|15757.4|15744.2|15743.5|1931
1714496400000|2024-04-30 17:00:00|15746.9|15746.2|15757.3|15756.6|15765|15764.3|15745|15744.3|1396
1714500000000|2024-04-30 18:00:00|15757.4|15756.7|15770.3|15769.6|15773.5|15772.8|15755.4|15754.7|1299
1714503600000|2024-04-30 19:00:00|15770.2|15769.5|15771.4|15770.7|15776.8|15776.1|15768|15767.3|1567
1714507200000|2024-04-30 20:00:00|15771.5|15770.8|15783.9|15776.9|15788.5|15784.5|15771.4|15770.7|1317
1714510800000|2024-04-30 21:00:00|15782.6|15775.6|15775.3|15769.4|15782.6|15775.6|15769.5|15762.5|337
1714514400000|2024-04-30 22:00:00|15774.7|15769.3|15770.7|15770|15782.8|15780.8|15767.1|15763|2367
1714518000000|2024-04-30 23:00:00|15770.8|15770.1|15775.1|15774.1|15775.4|15774.4|15768.6|15767.9|2188
1714521600000|2024-05-01 00:00:00|15775|15774|15775|15774|15786|15785.3|15769|15768.1|3250
1714525200000|2024-05-01 01:00:00|15775.1|15774.1|15780.9|15780.2|15785.3|15784.6|15773.7|15773|2150
1714528800000|2024-05-01 02:00:00|15781|15780.3|15788.5|15787.8|15789.9|15789.2|15779.8|15778.8|875
1714532400000|2024-05-01 03:00:00|15789.2|15788.5|15792|15791.3|15793.6|15792.9|15784.5|15783.8|814
1714536000000|2024-05-01 04:00:00|15791.9|15791.2|15786.3|15785.6|15793|15792.3|15782.2|15781.5|1103
1714539600000|2024-05-01 05:00:00|15786.7|15786|15792.2|15791.5|15792.4|15791.7|15783|15782.3|1133
1714543200000|2024-05-01 06:00:00|15792.3|15791.6|15797.6|15796.9|15798.4|15797.7|15785.7|15785|1575
1714546800000|2024-05-01 07:00:00|15797.7|15797|15788.5|15787.8|15799.2|15798.5|15787.2|15786.5|1382
1714550400000|2024-05-01 08:00:00|15788.9|15788.2|15795.7|15795|15798.5|15797.8|15787|15786.3|1020
1714554000000|2024-05-01 09:00:00|15795.6|15794.9|15792.1|15791.4|15797.2|15796.5|15790.4|15789.7|1032
1714557600000|2024-05-01 10:00:00|15792.2|15791.5|15787.4|15786.7|15793.2|15792.5|15786.5|15785.8|635
1714561200000|2024-05-01 11:00:00|15791.5|15790.8|15788.1|15787.4|15791.7|15790.9|15786.9|15786.2|1026
1714564800000|2024-05-01 12:00:00|15788|15787.3|15778.6|15777.9|15792.6|15791.9|15776.8|15776.1|3134
1714568400000|2024-05-01 13:00:00|15778.9|15778.2|15764.6|15758.6|15782.1|15781.4|15751.6|15749.5|2951
1714572000000|2024-05-01 14:00:00|15764.5|15758.5|15766.7|15766|15772.3|15771.6|15738.5|15737.8|5556
1714575600000|2024-05-01 15:00:00|15766.4|15765.7|15765|15764.3|15774|15773.3|15759.4|15758.7|2478
1714579200000|2024-05-01 16:00:00|15765.1|15764.4|15762.1|15761.4|15766.9|15766.2|15760.6|15759.9|1106
1714582800000|2024-05-01 17:00:00|15762.2|15761.5|15768.9|15762.9|15770.6|15765.5|15756.8|15756.1|1505
1714586400000|2024-05-01 18:00:00|15768.3|15762.3|15712.3|15711.3|15779.3|15773.3|15701.1|15699.9|27482
1714590000000|2024-05-01 19:00:00|15712.4|15711.2|15748.5|15747.5|15750.1|15748.7|15711.5|15710.1|16372
1714593600000|2024-05-01 20:00:00|15750.5|15749.3|15457.6|15450.6|15759.4|15758.2|15305.4|15299.4|33296
1714597200000|2024-05-01 21:00:00|15457.3|15450.3|15431|15424|15538.6|15531.6|15429|15422|2697
1714600800000|2024-05-01 22:00:00|15430.2|15423.2|15544.3|15542.6|15544.9|15543.2|15428|15421|8848
1714604400000|2024-05-01 23:00:00|15544.8|15541.7|15573.4|15572.4|15577.3|15575.2|15523.2|15517.2|7665
1714608000000|2024-05-02 00:00:00|15573.3|15572.3|15602.9|15601.4|15609.3|15608.2|15566.4|15564.7|6655
1714611600000|2024-05-02 01:00:00|15602.6|15601.3|15608.8|15608.1|15629.1|15628.1|15593.3|15592.3|3681
1714615200000|2024-05-02 02:00:00|15608.9|15608.2|15583.1|15582.4|15615.6|15614.2|15571.4|15569.5|5533
1714618800000|2024-05-02 03:00:00|15583.2|15582.5|15595.3|15594.3|15610.8|15609.8|15579.3|15578.3|2951
1714622400000|2024-05-02 04:00:00|15595.2|15594.2|15584|15582.5|15608.6|15607.4|15571|15570|3386
1714626000000|2024-05-02 05:00:00|15583.6|15582.6|15570.5|15569.5|15590|15589|15562.3|15559.1|3438
1714629600000|2024-05-02 06:00:00|15570.2|15569.2|15544.4|15543.7|15571.7|15570.7|15518|15515.5|7989
1714633200000|2024-05-02 07:00:00|15544.5|15543.8|15550.9|15549.9|15553.2|15552.2|15520.7|15520|5860
1714636800000|2024-05-02 08:00:00|15550.6|15549.6|15515.3|15514.3|15556.3|15555.2|15510.7|15509.7|4595
1714640400000|2024-05-02 09:00:00|15515|15514|15526.9|15526.2|15532.1|15530.8|15502.6|15501.9|3498
1714644000000|2024-05-02 10:00:00|15526.7|15526|15509.9|15509.2|15535.6|15534.9|15509|15508.3|2718
1714647600000|2024-05-02 11:00:00|15510|15509|15474.6|15473.9|15517.8|15517.1|15468|15466.5|4497
1714651200000|2024-05-02 12:00:00|15474.3|15473.6|15452.6|15451.6|15487.4|15486.2|15441|15440|8179
1714654800000|2024-05-02 13:00:00|15452.5|15451.5|15442.1|15439.4|15479.3|15478.3|15435.5|15434.5|7917
1714658400000|2024-05-02 14:00:00|15442|15439.2|15407.6|15406.6|15455.2|15454.5|15404.8|15404.1|8540
1714662000000|2024-05-02 15:00:00|15407.5|15406.5|15379.1|15378.1|15415.7|15415|15348|15347|8387
1714665600000|2024-05-02 16:00:00|15378.5|15377.8|15377.5|15376.5|15393.8|15392.1|15350.6|15349.6|6468
1714669200000|2024-05-02 17:00:00|15377.8|15377.1|15338.7|15337.7|15382|15381|15324.5|15323.8|4776
1714672800000|2024-05-02 18:00:00|15338.9|15337.9|15306.5|15305.5|15342.3|15341.3|15306.5|15305.5|4435
1714676400000|2024-05-02 19:00:00|15306.4|15305.4|15319.5|15318.8|15333.1|15331.7|15306.4|15305.4|2561
1714680000000|2024-05-02 20:00:00|15319.3|15318.6|15368.4|15361.4|15384.6|15380.8|15319.3|15318.6|3456
1714683600000|2024-05-02 21:00:00|15368.5|15361.5|15376.2|15369.2|15384.9|15377.9|15367.5|15360.5|387
1714687200000|2024-05-02 22:00:00|15376.1|15369.1|15328.8|15326.8|15376.4|15369.4|15322.6|15320.6|3953
1714690800000|2024-05-02 23:00:00|15328.9|15326.6|15314.2|15313.5|15331.3|15329.4|15288.4|15287.4|5305
1714694400000|2024-05-03 00:00:00|15314|15313.3|15315.8|15314.2|15345.9|15344.6|15294.2|15292.7|5865
1714698000000|2024-05-03 01:00:00|15315.5|15314.5|15284.7|15284|15324.5|15322.7|15275.9|15274.9|5155
1714701600000|2024-05-03 02:00:00|15285.3|15284.3|15304.6|15303.6|15307.3|15306.3|15276.8|15274.4|3874
1714705200000|2024-05-03 03:00:00|15304.7|15303.7|15301.4|15300.4|15314.7|15314|15294.5|15293.5|1803
1714708800000|2024-05-03 04:00:00|15301.5|15300.5|15292.2|15291.2|15308.6|15307.6|15281.7|15280.4|1797
1714712400000|2024-05-03 05:00:00|15292.8|15291.8|15300|15299.3|15307|15306.3|15285.4|15284.7|2279
1714716000000|2024-05-03 06:00:00|15299|15298.3|15329.3|15328.3|15332.1|15331.1|15290.2|15289.2|4855
1714719600000|2024-05-03 07:00:00|15329.4|15328.4|15330.6|15329.6|15331|15330|15315.5|15314.5|3799
1714723200000|2024-05-03 08:00:00|15330.7|15329.7|15319.8|15319.1|15333.6|15332.9|15315.6|15314.9|3911
1714726800000|2024-05-03 09:00:00|15320.5|15319.5|15305.9|15304.9|15320.5|15319.5|15296|15294.7|2623
1714730400000|2024-05-03 10:00:00|15305.7|15305|15310.4|15309.4|15313.5|15312.5|15304.5|15303.5|2101
1714734000000|2024-05-03 11:00:00|15310.3|15309.3|15320.7|15320|15324.1|15323.4|15309.7|15308.7|2585
1714737600000|2024-05-03 12:00:00|15320|15319.3|15220.8|15219.8|15331.2|15330.5|15186.4|15185.4|15925
1714741200000|2024-05-03 13:00:00|15220.7|15219.7|15254.8|15248.8|15263.7|15263|15217.8|15216.8|14056
1714744800000|2024-05-03 14:00:00|15253.3|15247.3|15289.8|15289.1|15308|15307.3|15221.5|15215.5|13849
1714748400000|2024-05-03 15:00:00|15289.7|15289|15286.2|15285.5|15296.4|15295.7|15274.3|15273.4|4211
1714752000000|2024-05-03 16:00:00|15286.1|15285.4|15287.9|15287.2|15290.7|15290|15275.5|15274.8|2424
1714755600000|2024-05-03 17:00:00|15288|15287.3|15290.7|15290|15296.2|15295.5|15284.6|15283.9|1435
1714759200000|2024-05-03 18:00:00|15290.6|15289.9|15294|15293.3|15298.6|15297.9|15290.1|15289.4|1338
1714762800000|2024-05-03 19:00:00|15294.1|15293.4|15289.7|15288.7|15296.6|15295.6|15284.8|15284.1|1426
1714766400000|2024-05-03 20:00:00|15289.9|15288.9|15301.3|15294.3|15302|15295|15285.6|15283.4|1463
1714939200000|2024-05-05 20:00:00|15296.1|15284.1|15296.8|15289.8|15305.8|15293.8|15294.8|15282.8|34
1714942800000|2024-05-05 21:00:00|15297|15290|15285.7|15278.7|15304|15297|15282.1|15275.1|210
1714946400000|2024-05-05 22:00:00|15286.7|15279.7|15324.5|15322.4|15325.9|15324.1|15285.5|15279.6|2298
1714950000000|2024-05-05 23:00:00|15325.1|15323|15366.3|15365.6|15370.9|15370.2|15312.7|15312|2694
1714953600000|2024-05-06 00:00:00|15366.6|15365.9|15342.1|15341.1|15376.2|15375.5|15332.6|15331.6|3484
1714957200000|2024-05-06 01:00:00|15342|15341|15357.1|15356.4|15365.4|15364.7|15334.8|15333.8|2753
1714960800000|2024-05-06 02:00:00|15356.7|15356|15376.7|15376|15382.2|15380.7|15355.8|15355.1|1921
1714964400000|2024-05-06 03:00:00|15377|15376.3|15392.4|15391.7|15398.1|15396.5|15375.1|15374.1|1785
1714968000000|2024-05-06 04:00:00|15393.1|15392.4|15393.9|15392.9|15401.5|15400.5|15385.6|15384.4|1495
1714971600000|2024-05-06 05:00:00|15394|15393|15393|15392.3|15398.4|15397.4|15387.8|15387.1|1737
1714975200000|2024-05-06 06:00:00|15392.6|15391.9|15369.5|15368.5|15395.2|15394.5|15369|15367.8|2496
1714978800000|2024-05-06 07:00:00|15369.4|15368.7|15380.8|15380.1|15382.9|15382.2|15366.7|15365.2|2234
1714982400000|2024-05-06 08:00:00|15380.7|15380|15374.1|15372.1|15388.6|15387.7|15369|15368|1649
1714986000000|2024-05-06 09:00:00|15373.8|15371.6|15378.6|15377.9|15384.9|15384.2|15371.4|15370.6|1115
1714989600000|2024-05-06 10:00:00|15378.4|15377.7|15381.9|15380.9|15383.2|15382.5|15369|15367.8|1500
1714993200000|2024-05-06 11:00:00|15381.8|15380.8|15375.6|15374.9|15382.4|15381.7|15374.7|15374|1169
1714996800000|2024-05-06 12:00:00|15375.4|15374.7|15352.6|15351.9|15379.7|15378.7|15341.7|15341|3252
1715000400000|2024-05-06 13:00:00|15352.4|15351.7|15379.2|15378.5|15381.3|15380.6|15350.5|15349.8|3388
1715004000000|2024-05-06 14:00:00|15379.1|15378.4|15393.6|15391.9|15397|15396.1|15368.1|15367.1|2718
1715007600000|2024-05-06 15:00:00|15393.5|15392|15386.1|15385.4|15400.9|15400.2|15385.5|15384.6|1864
1715011200000|2024-05-06 16:00:00|15386.2|15385.5|15391|15390.3|15397|15396.3|15384.5|15383.5|1542
1715014800000|2024-05-06 17:00:00|15390.9|15390.2|15391.2|15390.5|15394|15393|15382.3|15381.5|1385
1715018400000|2024-05-06 18:00:00|15391.1|15390.4|15391.4|15390.7|15397.2|15396.2|15387.6|15386.8|1328
1715022000000|2024-05-06 19:00:00|15391.5|15390.8|15394.3|15393.6|15396.9|15396.1|15389.1|15388.4|1204
1715025600000|2024-05-06 20:00:00|15394.2|15393.5|15393.8|15386.8|15396.3|15394.7|15389.3|15385.1|504
1715029200000|2024-05-06 21:00:00|15394.2|15387.2|15392.1|15385.1|15394.8|15387.8|15381.8|15374.8|161
1715032800000|2024-05-06 22:00:00|15391.9|15385.2|15396.3|15395.3|15397|15396|15387.3|15385.2|759
1715036400000|2024-05-06 23:00:00|15396.4|15395.4|15424.9|15423.9|15428.8|15428|15396.2|15395.3|2050
1715040000000|2024-05-07 00:00:00|15425.2|15423.6|15394.5|15393.8|15429.4|15428.7|15388.7|15387.6|4107
1715043600000|2024-05-07 01:00:00|15394.9|15394.2|15436.4|15435.7|15444.1|15443.4|15387.9|15386.9|4257
1715047200000|2024-05-07 02:00:00|15436.6|15435.6|15455.5|15454.8|15459.4|15458.7|15435.6|15434.6|2287
1715050800000|2024-05-07 03:00:00|15455.4|15454.7|15455.7|15455|15457.8|15457.1|15447|15445.7|1392
1715054400000|2024-05-07 04:00:00|15455.8|15455.1|15448.2|15447.5|15465.7|15464.7|15443.1|15442.2|1816
1715058000000|2024-05-07 05:00:00|15448.3|15447.6|15454.8|15454.1|15455.7|15455|15438.3|15437.6|1696
1715061600000|2024-05-07 06:00:00|15454.6|15453.9|15435.5|15434.8|15458|15457.3|15432.8|15432.1|2412
1715065200000|2024-05-07 07:00:00|15435.2|15434.5|15411.9|15411.2|15444.8|15443.9|15408.5|15407.8|3818
1715068800000|2024-05-07 08:00:00|15411.7|15411|15440.6|15439.9|15444|15443.2|15398.2|15397.2|3597
1715072400000|2024-05-07 09:00:00|15440.7|15440|15456.7|15455.7|15462.1|15461.4|15439.9|15438.9|2479
1715076000000|2024-05-07 10:00:00|15456.8|15456|15448.1|15447.4|15463.5|15462.8|15447.9|15447.2|1761
1715079600000|2024-05-07 11:00:00|15448.2|15447.5|15453|15452|15456.9|15455.9|15438.7|15437.7|1882
1715083200000|2024-05-07 12:00:00|15452.9|15451.9|15441.5|15440.8|15463.5|15462.8|15440.1|15439|2667
1715086800000|2024-05-07 13:00:00|15441.6|15440.9|15440.7|15440|15449.4|15448.7|15425.4|15424.5|3364
1715090400000|2024-05-07 14:00:00|15440.6|15439.9|15442.8|15442.1|15447.3|15446.6|15424.5|15423.5|3036
1715094000000|2024-05-07 15:00:00|15442.9|15442.2|15459.8|15459.1|15460.1|15459.4|15436.9|15436.2|2386
1715097600000|2024-05-07 16:00:00|15459.3|15458.6|15450.8|15450.1|15459.6|15458.9|15448.8|15448|1412
1715101200000|2024-05-07 17:00:00|15450.7|15450|15465.3|15464.6|15467.7|15467|15446.3|15445.6|2200
1715104800000|2024-05-07 18:00:00|15465.4|15464.7|15474.7|15474|15475.3|15474.3|15465.4|15464.7|1286
1715108400000|2024-05-07 19:00:00|15473.5|15472.8|15464.4|15463.4|15474.8|15474.1|15463.3|15462.6|1497
1715112000000|2024-05-07 20:00:00|15464.1|15463.5|15471.9|15466.6|15473.3|15470.1|15464.1|15463.4|769
1715115600000|2024-05-07 21:00:00|15464.8|15457.8|15462.7|15457.4|15471.6|15464.6|15457.8|15450.8|546
1715119200000|2024-05-07 22:00:00|15462.8|15457.6|15475.4|15473.8|15475.5|15473.9|15462.8|15457.5|938
1715122800000|2024-05-07 23:00:00|15475.5|15474|15478|15477|15485.2|15483.9|15473.7|15473|1085
1715126400000|2024-05-08 00:00:00|15479|15477.4|15490|15489.3|15493.3|15492.3|15469.4|15468.7|3090
1715130000000|2024-05-08 01:00:00|15490.2|15489.5|15514.2|15513.5|15519.6|15518|15488.8|15488|3435
1715133600000|2024-05-08 02:00:00|15514.9|15514.2|15517.2|15516.5|15527|15526.3|15510|15509.3|2284
1715137200000|2024-05-08 03:00:00|15517.3|15516.6|15516.8|15516.1|15522.4|15521.7|15507.8|15506.5|1472
1715140800000|2024-05-08 04:00:00|15516.9|15516.2|15517.9|15517.2|15521.3|15520.2|15508.6|15507.9|1558
1715144400000|2024-05-08 05:00:00|15517.8|15517.1|15517.7|15517|15526.5|15525.8|15516.6|15515.7|1522
1715148000000|2024-05-08 06:00:00|15517.6|15516.6|15526.8|15525.8|15528.4|15527.7|15511.8|15511.1|2511
1715151600000|2024-05-08 07:00:00|15526.9|15525.9|15533.2|15532.5|15537|15535.4|15520.7|15520|2437
1715155200000|2024-05-08 08:00:00|15533.3|15532.6|15543.6|15542.9|15545.7|15545|15522.3|15520|3331
1715158800000|2024-05-08 09:00:00|15543.7|15543|15539.8|15539.1|15551.6|15550.9|15528.5|15527.8|3269
1715162400000|2024-05-08 10:00:00|15539.7|15539|15539.3|15537.5|15543.5|15542.8|15533.9|15533.2|1631
1715166000000|2024-05-08 11:00:00|15539.6|15537.7|15549.7|15549|15552.5|15551.8|15535.9|15535.2|1823
1715169600000|2024-05-08 12:00:00|15549.4|15548.7|15561.9|15560.4|15569.5|15567.4|15549.4|15548.7|2622
1715173200000|2024-05-08 13:00:00|15561.8|15560.3|15564.4|15563.7|15565.7|15565|15550.8|15550.1|2593
1715176800000|2024-05-08 14:00:00|15564.3|15563.6|15559.7|15559|15564.9|15564.2|15551|15550.3|2673
1715180400000|2024-05-08 15:00:00|15559.4|15558.7|15543.2|15542.2|15562.8|15562|15535.2|15533.3|2458
1715184000000|2024-05-08 16:00:00|15543.3|15542.3|15555.2|15554.5|15557|15556|15542.8|15541.8|1892
1715187600000|2024-05-08 17:00:00|15555.1|15554.4|15555.3|15554.3|15560.7|15559.9|15551.7|15551|1314
1715191200000|2024-05-08 18:00:00|15555.2|15554.2|15561.9|15561.2|15563.2|15562.5|15555.2|15554.2|827
1715194800000|2024-05-08 19:00:00|15561.8|15561.1|15563.9|15563.2|15566.7|15565.6|15561.1|15560.4|793
1715198400000|2024-05-08 20:00:00|15563.8|15563.1|15555.3|15548.3|15565.3|15564.3|15553.4|15546.4|973
1715202000000|2024-05-08 21:00:00|15554.2|15547.2|15555.3|15548.3|15558.7|15552.5|15543.1|15536.1|261
1715205600000|2024-05-08 22:00:00|15555.8|15548.8|15559.6|15558.6|15560.8|15558.9|15551.7|15547|1122
1715209200000|2024-05-08 23:00:00|15559.8|15558.2|15538.2|15537.5|15560.5|15559.5|15535.4|15533.7|1594
1715212800000|2024-05-09 00:00:00|15538.1|15537.4|15563.6|15562.1|15570.9|15569.1|15516|15514.8|5356
1715216400000|2024-05-09 01:00:00|15564.2|15562.7|15558.2|15557.5|15567.8|15566.2|15544|15543|2748
1715220000000|2024-05-09 02:00:00|15558.3|15557.6|15560.6|15559.6|15562.9|15561.2|15554.5|15553.5|1334
1715223600000|2024-05-09 03:00:00|15560.5|15559.5|15555.7|15555|15562.9|15561.8|15551.7|15551|1017
1715227200000|2024-05-09 04:00:00|15555.9|15555.2|15557.8|15557.1|15561|15560.3|15554.4|15553.7|988
1715230800000|2024-05-09 05:00:00|15557.2|15556.5|15563.1|15562.1|15566.1|15565.2|15554.7|15554|990
1715234400000|2024-05-09 06:00:00|15563.2|15562.2|15576.2|15575.5|15582.8|15582.1|15562.8|15562.1|1583
1715238000000|2024-05-09 07:00:00|15576.1|15575.4|15584.2|15583.5|15585.5|15584.5|15571.7|15571|1923
1715241600000|2024-05-09 08:00:00|15583.4|15582.7|15585.4|15584.4|15588.1|15587.2|15580.6|15579.6|1687
1715245200000|2024-05-09 09:00:00|15585.5|15584.5|15591.8|15591.1|15595.6|15594.9|15584.8|15584.1|1164
1715248800000|2024-05-09 10:00:00|15591.4|15590.7|15592.3|15591.3|15595|15594.1|15588.5|15587.8|963
1715252400000|2024-05-09 11:00:00|15592.4|15591.4|15588.3|15587.6|15595.1|15594.4|15582.8|15581.9|2575
1715256000000|2024-05-09 12:00:00|15588.2|15587.5|15570.8|15570.1|15592.3|15591.6|15552.3|15551.6|5395
1715259600000|2024-05-09 13:00:00|15570.6|15569.9|15565.1|15564.1|15580.3|15579.6|15557.6|15556.9|4447
1715263200000|2024-05-09 14:00:00|15565|15564.3|15556.5|15555.8|15566.8|15566.1|15543.6|15542.6|3923
1715266800000|2024-05-09 15:00:00|15556.4|15555.7|15568.8|15568.1|15573.5|15572.7|15551.1|15550.1|2204
1715270400000|2024-05-09 16:00:00|15568.6|15567.9|15563.5|15562.8|15571.3|15570.6|15560.2|15559.5|1492
1715274000000|2024-05-09 17:00:00|15563.6|15562.9|15555.9|15555.2|15564.7|15564|15551.3|15550.6|1656
1715277600000|2024-05-09 18:00:00|15556.6|15555.9|15544.8|15544.1|15557.7|15557|15543.1|15542.4|965
1715281200000|2024-05-09 19:00:00|15545|15544.3|15543.5|15542.8|15550.7|15549.7|15541.4|15540.7|1258
1715284800000|2024-05-09 20:00:00|15543.6|15542.9|15557.5|15550.5|15561|15554|15540.5|15539.8|800
1715288400000|2024-05-09 21:00:00|15557.3|15550.3|15552.2|15545.8|15559.4|15552.4|15550|15543.1|313
1715292000000|2024-05-09 22:00:00|15552|15545.7|15536.8|15535.2|15552|15546.2|15531.2|15529.2|1457
1715295600000|2024-05-09 23:00:00|15536.6|15535.1|15540|15539.3|15541.1|15540.1|15527.1|15526.3|814
1715299200000|2024-05-10 00:00:00|15540.2|15539.5|15553.8|15553.1|15561.1|15560.3|15536.7|15535.5|3005
1715302800000|2024-05-10 01:00:00|15553.6|15552.9|15569|15568.3|15569.5|15568.7|15546.5|15545.5|2042
1715306400000|2024-05-10 02:00:00|15569.1|15568.4|15576.4|15575.7|15578|15577|15566.8|15566.1|1283
1715310000000|2024-05-10 03:00:00|15576.2|15575.5|15573.5|15572.8|15576.2|15575.5|15569.2|15568.5|756
1715313600000|2024-05-10 04:00:00|15573.6|15572.6|15567.8|15567.1|15574.4|15573.2|15566.6|15565.6|713
1715317200000|2024-05-10 05:00:00|15567.9|15567.2|15563.1|15562.4|15568.8|15568|15557.9|15557.2|1090
1715320800000|2024-05-10 06:00:00|15563.2|15562.5|15567.9|15566.9|15572|15570.9|15550.6|15549.4|2670
1715324400000|2024-05-10 07:00:00|15567.8|15566.8|15569.3|15568.6|15578.5|15577.7|15565.7|15564.9|2174
1715328000000|2024-05-10 08:00:00|15569.1|15568.4|15572.5|15571.5|15573.8|15573.1|15562.7|15562|2030
1715331600000|2024-05-10 09:00:00|15572.8|15571.3|15571.8|15571.1|15575.6|15574.4|15567.2|15566.2|1539
1715335200000|2024-05-10 10:00:00|15571.7|15571|15575|15574.3|15577|15576.2|15570.1|15568.6|1123
1715338800000|2024-05-10 11:00:00|15574.9|15574.2|15574.5|15573.8|15578|15577.3|15568.9|15567.9|1081
1715342400000|2024-05-10 12:00:00|15574.4|15573.7|15583.2|15582.2|15587.7|15587|15571.6|15570.8|1832
1715346000000|2024-05-10 13:00:00|15582.7|15581.7|15565.7|15560.9|15585.7|15584.7|15560.7|15559.9|3492
1715349600000|2024-05-10 14:00:00|15567.4|15561.4|15587.8|15587.1|15591|15590|15564.5|15561.4|4369
1715353200000|2024-05-10 15:00:00|15587.7|15587|15586|15585.3|15590|15589.3|15582.9|15582.2|2289
1715356800000|2024-05-10 16:00:00|15585.8|15585.1|15583.3|15582.6|15590.4|15589.4|15577.6|15576.9|1409
1715360400000|2024-05-10 17:00:00|15583.2|15582.5|15584.5|15583.8|15584.8|15584.1|15575.8|15574.9|923
1715364000000|2024-05-10 18:00:00|15584.6|15583.9|15585.5|15584.8|15589.1|15588.4|15584.3|15583.3|718
1715367600000|2024-05-10 19:00:00|15585.4|15584.7|15578|15577.3|15585.5|15584.8|15576.9|15576.2|803
1715371200000|2024-05-10 20:00:00|15578.7|15578|15581|15574|15582.5|15580.1|15574.5|15572.8|1383
1715544000000|2024-05-12 20:00:00|15576.3|15566.8|15575.2|15568.2|15578.2|15570|15573.1|15563.6|57
1715547600000|2024-05-12 21:00:00|15575.6|15568.6|15574|15567|15576|15569|15569.2|15562.2|320
1715551200000|2024-05-12 22:00:00|15573.9|15566.9|15579|15577.5|15579.4|15578|15571.5|15566.9|1157
1715554800000|2024-05-12 23:00:00|15578.8|15577.8|15584|15583|15584.3|15583.3|15576.4|15575.7|944
1715558400000|2024-05-13 00:00:00|15583.9|15582.9|15593.5|15592.8|15596.2|15595.5|15582.4|15581.5|1664
1715562000000|2024-05-13 01:00:00|15593.4|15592.7|15584.1|15583.4|15595.8|15595.1|15552.5|15548.7|4231
1715565600000|2024-05-13 02:00:00|15584.6|15583.9|15574.9|15574.2|15589.8|15589.1|15570.2|15569.5|1524
1715569200000|2024-05-13 03:00:00|15575|15574.3|15576.6|15575.9|15582.1|15581.4|15572.1|15571.2|1321
1715572800000|2024-05-13 04:00:00|15576.9|15575.8|15580.9|15580.2|15581.2|15580.5|15576|15575.3|732
1715576400000|2024-05-13 05:00:00|15581.1|15580.4|15584.7|15584|15587.3|15586.6|15577.2|15576.2|721
1715580000000|2024-05-13 06:00:00|15584.6|15583.9|15585.1|15584.4|15593.2|15592.4|15577.9|15577.2|1728
1715583600000|2024-05-13 07:00:00|15585|15584.3|15588.7|15588|15590|15589.3|15578.3|15577.6|2431
1715587200000|2024-05-13 08:00:00|15588.8|15588.1|15587.9|15587.2|15592.6|15591.6|15583|15582|1632
1715590800000|2024-05-13 09:00:00|15588|15587.3|15589.7|15589|15589.7|15589|15584|15583.3|903
1715594400000|2024-05-13 10:00:00|15589.5|15588.8|15588.3|15587.3|15590.1|15589.4|15584.5|15583.5|1037
1715598000000|2024-05-13 11:00:00|15588.2|15587.5|15588.7|15587.2|15589.9|15589.2|15585|15584.3|1051
1715601600000|2024-05-13 12:00:00|15588.5|15587.5|15576.1|15575.4|15588.8|15587.6|15572.1|15571.4|1419
1715605200000|2024-05-13 13:00:00|15576.2|15575.5|15584.9|15583.4|15587.2|15586.2|15569.1|15568.4|2298
1715608800000|2024-05-13 14:00:00|15584.6|15583.3|15592.1|15591.4|15594.1|15593.1|15584.5|15583.2|1888
1715612400000|2024-05-13 15:00:00|15592.3|15591.6|15618.2|15617.5|15622.9|15622.2|15588.9|15585.8|3481
1715616000000|2024-05-13 16:00:00|15618.3|15617.6|15622.4|15621.7|15623|15622.3|15613|15610.9|1375
1715619600000|2024-05-13 17:00:00|15622.3|15621.6|15623.3|15622.6|15625.8|15624.6|15621|15620.3|647
1715623200000|2024-05-13 18:00:00|15622.9|15622.2|15620.7|15619.7|15624.6|15623.9|15617.5|15616.8|916
1715626800000|2024-05-13 19:00:00|15620.6|15619.6|15621.9|15621.2|15623.6|15622.9|15619.1|15618.4|759
1715630400000|2024-05-13 20:00:00|15622|15621.3|15625.5|15618.5|15626.5|15624|15620.5|15618.5|745
1715634000000|2024-05-13 21:00:00|15625.3|15618.3|15624.5|15618.7|15627.5|15620.9|15617.4|15610.4|1139
1715637600000|2024-05-13 22:00:00|15624.6|15618.8|15623.4|15622.4|15625.1|15623.8|15618.5|15617.1|896
1715641200000|2024-05-13 23:00:00|15623.5|15622.5|15624.1|15622.4|15625.2|15623.7|15618.9|15618|996
1715644800000|2024-05-14 00:00:00|15624|15622.5|15630|15629.3|15640.3|15639.6|15623.7|15622|2521
1715648400000|2024-05-14 01:00:00|15629.9|15629.2|15642.8|15642.1|15646.3|15645.6|15629.9|15629.2|1842
1715652000000|2024-05-14 02:00:00|15642.9|15642.2|15645.1|15644.4|15650.6|15649.6|15642.7|15641.9|797
1715655600000|2024-05-14 03:00:00|15645|15644.3|15641.8|15640.8|15645.7|15644.9|15638.4|15637.4|638
1715659200000|2024-05-14 04:00:00|15642.3|15641.6|15641.5|15640.8|15644.2|15643.5|15638.2|15637.3|551
1715662800000|2024-05-14 05:00:00|15641.6|15640.6|15643.1|15641.4|15645.2|15644.4|15640.1|15639.3|733
1715666400000|2024-05-14 06:00:00|15643|15641.5|15645.6|15644.9|15654.8|15654.1|15641.5|15640.3|2193
1715670000000|2024-05-14 07:00:00|15645.5|15644.8|15646.8|15646.1|15651.5|15650.4|15642.9|15642.1|1219
1715673600000|2024-05-14 08:00:00|15646.7|15646|15646|15645.3|15649.5|15648.8|15641.7|15640.7|1256
1715677200000|2024-05-14 09:00:00|15646.1|15645.4|15636.1|15634.5|15647.4|15646.7|15629.2|15628.4|1374
1715680800000|2024-05-14 10:00:00|15635.8|15634.8|15643.4|15642.7|15644.1|15643.4|15635.5|15634.2|914
1715684400000|2024-05-14 11:00:00|15643.3|15642.6|15645.6|15644.9|15646.7|15646|15641.2|15640.5|535
1715688000000|2024-05-14 12:00:00|15645.5|15644.8|15658.8|15658.1|15681.1|15677|15641.2|15640.3|6764
1715691600000|2024-05-14 13:00:00|15658.7|15658|15635.9|15634.9|15666.2|15665.3|15623.6|15622.9|6203
1715695200000|2024-05-14 14:00:00|15636|15635|15639.7|15639|15652.4|15651.7|15628.3|15627.6|3343
1715698800000|2024-05-14 15:00:00|15639.9|15639.2|15651.1|15650.4|15651.7|15651|15637.9|15637.2|1980
1715702400000|2024-05-14 16:00:00|15651.2|15650.5|15649|15648.3|15654.8|15654.1|15645.7|15644.7|1508
1715706000000|2024-05-14 17:00:00|15648.3|15647.6|15651|15650.3|15652.1|15651.4|15643.2|15642.5|702
1715709600000|2024-05-14 18:00:00|15651.1|15650.4|15644.1|15643.4|15651.2|15650.5|15638.9|15638.2|639
1715713200000|2024-05-14 19:00:00|15644|15643.3|15646.7|15646|15648|15647.3|15641.4|15640.4|605
1715716800000|2024-05-14 20:00:00|15646.8|15646.1|15645.1|15638.7|15647.2|15646.4|15644.4|15637.9|757
1715720400000|2024-05-14 21:00:00|15645.6|15638.3|15644.4|15640.7|15647.9|15640.9|15642|15635|244
1715724000000|2024-05-14 22:00:00|15645.1|15640.6|15644.1|15643.4|15648.8|15647.8|15641.8|15637.7|714
1715727600000|2024-05-14 23:00:00|15644|15643.3|15652.9|15651.9|15653.2|15652.3|15643.3|15642.3|668
1715731200000|2024-05-15 00:00:00|15652.4|15651.4|15639.4|15638.7|15656.5|15655.8|15639|15638.3|2039
1715734800000|2024-05-15 01:00:00|15639|15638.3|15639.7|15638.2|15645.1|15644.4|15631.4|15630.2|1519
1715738400000|2024-05-15 02:00:00|15639.6|15638.1|15646.5|15645.8|15648.5|15647.8|15639.3|15638.1|958
1715742000000|2024-05-15 03:00:00|15646.6|15645.9|15640|15639.3|15646.8|15646.1|15639.1|15638.4|829
1715745600000|2024-05-15 04:00:00|15640.3|15639.6|15636.7|15635.7|15640.3|15639.6|15634.6|15633.9|571
1715749200000|2024-05-15 05:00:00|15636.6|15635.6|15624.4|15623.4|15636.9|15636.1|15618.4|15616.6|1643
1715752800000|2024-05-15 06:00:00|15624.5|15623.5|15626.3|15625.3|15639.5|15638.8|15623.3|15622.6|2026
1715756400000|2024-05-15 07:00:00|15626.2|15625.2|15610.3|15609.6|15628.8|15628.1|15596.4|15595.6|3051
1715760000000|2024-05-15 08:00:00|15610.4|15609.7|15565.4|15564.7|15612.8|15612.1|15557.9|15557.2|3931
1715763600000|2024-05-15 09:00:00|15565.3|15564.6|15583.6|15582.6|15585.2|15584.5|15560.8|15560.1|2884
1715767200000|2024-05-15 10:00:00|15583|15582|15574.3|15573.6|15588.6|15587.9|15570.8|15569.8|1678
1715770800000|2024-05-15 11:00:00|15574.2|15573.5|15568|15567.3|15576|15575.3|15557.9|15557.2|2350
1715774400000|2024-05-15 12:00:00|15568.1|15567.4|15512.4|15511.7|15569.4|15568.7|15476.7|15472.5|16621
1715778000000|2024-05-15 13:00:00|15512|15511.3|15574.4|15573.7|15580.9|15580.2|15503.5|15502.2|9517
1715781600000|2024-05-15 14:00:00|15574.7|15573.8|15531.8|15531.1|15577.1|15576.1|15530.1|15529.4|6238
1715785200000|2024-05-15 15:00:00|15532|15531.3|15503.2|15502.2|15535.9|15534.9|15474.7|15473.8|6341
1715788800000|2024-05-15 16:00:00|15503.5|15501.9|15498.6|15497.9|15513.7|15512.7|15484.1|15483.1|3678
1715792400000|2024-05-15 17:00:00|15498.8|15498.1|15475.2|15474.5|15500.9|15500.2|15469.8|15468.7|3017
1715796000000|2024-05-15 18:00:00|15475.3|15474.6|15491.1|15490.4|15503.1|15502.4|15473.7|15473|1900
1715799600000|2024-05-15 19:00:00|15491.3|15490.6|15497.4|15496.7|15502.6|15501.9|15487.1|15486.1|1391
1715803200000|2024-05-15 20:00:00|15497.5|15496.8|15491.5|15484.5|15497.5|15496.8|15482.9|15482.2|1219
1715806800000|2024-05-15 21:00:00|15491.2|15484.2|15481.9|15474.9|15491.2|15484.2|15480.3|15473.3|578
1715810400000|2024-05-15 22:00:00|15482.9|15475.9|15456.7|15455.7|15483.4|15479.1|15451|15449.8|2682
1715814000000|2024-05-15 23:00:00|15456|15455|15430.6|15429.9|15468.5|15467.7|15416.7|15414.8|4243
1715817600000|2024-05-16 00:00:00|15430.7|15430|15367.3|15365.8|15454.2|15453.3|15360.3|15359.4|8864
1715821200000|2024-05-16 01:00:00|15366.9|15365.9|15410.1|15409.4|15413.3|15412.1|15363.4|15362.5|6661
1715824800000|2024-05-16 02:00:00|15410.2|15409.5|15401.2|15400.5|15432.2|15430.8|15383.5|15382.5|6020
1715828400000|2024-05-16 03:00:00|15401.4|15400.7|15397.6|15396.9|15409.1|15408.1|15389.9|15388.9|3248
1715832000000|2024-05-16 04:00:00|15397.5|15396.8|15394.1|15393.4|15406|15404.3|15381.1|15379.9|2534
1715835600000|2024-05-16 05:00:00|15394.3|15393.3|15418.5|15417.5|15419.9|15419.2|15385.5|15384.8|2430
1715839200000|2024-05-16 06:00:00|15418.3|15417.3|15436.8|15436.1|15438.7|15438|15411.9|15410.8|4603
1715842800000|2024-05-16 07:00:00|15436.7|15436|15442|15441.3|15445.7|15445|15428.3|15427.6|4326
1715846400000|2024-05-16 08:00:00|15442.1|15441.4|15471.8|15471.1|15481.8|15480.8|15434|15433.3|4034
1715850000000|2024-05-16 09:00:00|15471.7|15471|15467.9|15467.2|15478.9|15478.2|15464.1|15463.1|2154
1715853600000|2024-05-16 10:00:00|15468|15467.3|15467.8|15467.1|15474.4|15473.7|15461.7|15460.6|1995
1715857200000|2024-05-16 11:00:00|15467.7|15467|15488.2|15487.2|15494.8|15494|15466|15465.3|2441
1715860800000|2024-05-16 12:00:00|15488.1|15487.1|15531.4|15530.7|15534.1|15533.4|15463.7|15458.5|6766
1715864400000|2024-05-16 13:00:00|15531.6|15530.9|15547|15546|15554.3|15553.2|15526.8|15525.8|5946
1715868000000|2024-05-16 14:00:00|15548|15546.3|15530.6|15529.9|15549.6|15548.9|15523.3|15522.3|4237
1715871600000|2024-05-16 15:00:00|15530.7|15530|15526.2|15525.2|15533.1|15532.4|15516.6|15515.6|2480
1715875200000|2024-05-16 16:00:00|15526.3|15525.3|15526.9|15526.2|15536.3|15535.4|15524.4|15523.7|1935
1715878800000|2024-05-16 17:00:00|15527|15526.3|15525.6|15524.9|15530.3|15529.6|15521.7|15521|1286
1715882400000|2024-05-16 18:00:00|15525.7|15525|15533.3|15532.6|15533.8|15533.1|15524.2|15523.5|786
1715886000000|2024-05-16 19:00:00|15533.4|15532.7|15542.3|15541.6|15542.8|15542.1|15532|15531.3|1006
1715889600000|2024-05-16 20:00:00|15542|15541.3|15542.6|15535.6|15544.9|15543|15540|15535.3|706
1715893200000|2024-05-16 21:00:00|15542.4|15535.4|15539.1|15532.1|15542.7|15535.7|15532.2|15525.2|459
1715896800000|2024-05-16 22:00:00|15538.9|15531.9|15539.1|15538.1|15543.9|15542.8|15536.4|15529.8|713
1715900400000|2024-05-16 23:00:00|15539|15538|15540.5|15539.8|15546.4|15545.4|15535.5|15534.1|1241
1715904000000|2024-05-17 00:00:00|15540.1|15539.4|15545.2|15544.5|15560.3|15558.2|15535.3|15534.6|3179
1715907600000|2024-05-17 01:00:00|15545.1|15544.4|15582.5|15581.8|15587.6|15586.6|15542.5|15541.7|4639
1715911200000|2024-05-17 02:00:00|15582.4|15581.7|15588.2|15587.2|15593.2|15592.5|15578.5|15577.5|1564
1715914800000|2024-05-17 03:00:00|15588.6|15587.6|15579.6|15578.9|15590.7|15590|15578.3|15577.6|1491
1715918400000|2024-05-17 04:00:00|15579.8|15579.1|15581.2|15580.5|15585.7|15585|15574.2|15572.7|1336
1715922000000|2024-05-17 05:00:00|15580.7|15580|15580.6|15579.9|15585.4|15584.7|15572.5|15571.3|1030
1715925600000|2024-05-17 06:00:00|15580.7|15580|15565.2|15564.5|15581.3|15580.2|15560.2|15559.4|2549
1715929200000|2024-05-17 07:00:00|15565.8|15565.1|15582.7|15582|15584.3|15583.6|15562.9|15562.2|1896
1715932800000|2024-05-17 08:00:00|15582.9|15582.2|15587.1|15586.1|15598.3|15597.6|15582.2|15581.5|1762
1715936400000|2024-05-17 09:00:00|15587.2|15586.2|15584.1|15583.4|15591.3|15590.6|15578.3|15577.3|1345
1715940000000|2024-05-17 10:00:00|15584.4|15583.7|15584.4|15583.7|15591.4|15590.7|15581.1|15579.7|1147
1715943600000|2024-05-17 11:00:00|15584.5|15583.8|15586.2|15585.2|15592.2|15591.5|15583.1|15582.3|981
1715947200000|2024-05-17 12:00:00|15586.1|15585.1|15579.5|15578.5|15589.6|15588.9|15571.7|15570.8|2071
1715950800000|2024-05-17 13:00:00|15579.6|15578.6|15574.8|15574.1|15580.4|15579.7|15568.7|15567.8|2385
1715954400000|2024-05-17 14:00:00|15574|15573.3|15541|15540|15575.3|15574.4|15534.7|15534|3699
1715958000000|2024-05-17 15:00:00|15541.1|15540.1|15558.2|15557.5|15558.2|15557.5|15525.3|15524.3|3657
1715961600000|2024-05-17 16:00:00|15557.7|15557|15563|15562.3|15563.8|15563.1|15547.2|15546.2|1750
1715965200000|2024-05-17 17:00:00|15562.9|15562.2|15567.2|15566.5|15569.4|15568.4|15558.9|15558.2|1539
1715968800000|2024-05-17 18:00:00|15566.8|15566.1|15568.1|15567.4|15569|15568.3|15561.3|15560.6|973
1715972400000|2024-05-17 19:00:00|15568|15567.3|15568.1|15567.1|15569.9|15569.2|15562.5|15561.8|793
1715976000000|2024-05-17 20:00:00|15567.8|15567.4|15570.4|15563.4|15575.2|15571.2|15565.7|15559.3|1907
1716148800000|2024-05-19 20:00:00|15578.5|15566.5|15566.5|15559.5|15578.7|15567.3|15553|15541|69
1716152400000|2024-05-19 21:00:00|15566.6|15559.6|15567.1|15560.1|15576.7|15569.7|15557.9|15550.9|361
1716156000000|2024-05-19 22:00:00|15566.1|15559.1|15570.5|15569.5|15573.3|15572.1|15558.2|15554.6|1547
1716159600000|2024-05-19 23:00:00|15570.6|15569.6|15577|15576.3|15582.8|15582|15569.4|15568.7|1429
1716163200000|2024-05-20 00:00:00|15577.1|15576.4|15587.6|15586.9|15588.3|15587.6|15573.9|15573.2|2574
1716166800000|2024-05-20 01:00:00|15587.7|15587|15587.1|15586.1|15594.4|15593.7|15580.7|15579.8|2465
1716170400000|2024-05-20 02:00:00|15587.3|15586.3|15582.2|15581.2|15589.8|15589|15578.3|15577.4|1059
1716174000000|2024-05-20 03:00:00|15582.1|15581.4|15572.8|15572.1|15584|15583.3|15568.5|15567.6|1464
1716177600000|2024-05-20 04:00:00|15572.9|15572.2|15577.3|15576.6|15579|15578.3|15567|15566.3|1102
1716181200000|2024-05-20 05:00:00|15577.1|15576.4|15571.1|15570.1|15580.5|15579.8|15564.7|15564|1090
1716184800000|2024-05-20 06:00:00|15571|15570|15574.7|15574|15579|15578|15566.7|15566|2404
1716188400000|2024-05-20 07:00:00|15574.6|15573.9|15573.6|15572.9|15576.4|15575.6|15550.2|15549|2655
1716192000000|2024-05-20 08:00:00|15573.7|15573|15568.7|15568|15579|15578.3|15565.8|15565.1|1668
1716195600000|2024-05-20 09:00:00|15568.8|15568.1|15571.4|15570.7|15571.5|15570.7|15564|15563.3|1241
1716199200000|2024-05-20 10:00:00|15571.5|15570.8|15570.9|15570.2|15573.5|15572.5|15566.3|15565.6|785
1716202800000|2024-05-20 11:00:00|15570.7|15570|15575.4|15574.4|15576.3|15575.6|15570.4|15569.5|1129
1716206400000|2024-05-20 12:00:00|15575.5|15574.5|15615.8|15614.8|15623.6|15622.9|15574|15573|5078
1716210000000|2024-05-20 13:00:00|15615.9|15614.9|15608.5|15607.8|15619|15618.3|15604.9|15604.2|2867
1716213600000|2024-05-20 14:00:00|15608.7|15608|15607.1|15606.4|15618.8|15618.1|15600.1|15599.4|2662
1716217200000|2024-05-20 15:00:00|15607.2|15606.5|15610|15609.3|15616|15615.3|15606.2|15605.4|1957
1716220800000|2024-05-20 16:00:00|15609.3|15608.6|15611.2|15610.5|15612.1|15611.4|15607.6|15606.9|700
1716224400000|2024-05-20 17:00:00|15611.4|15610.7|15618|15617.3|15618.2|15617.5|15605.4|15604.6|884
1716228000000|2024-05-20 18:00:00|15617.9|15617.2|15627.3|15626.6|15627.6|15626.8|15617.5|15616.5|815
1716231600000|2024-05-20 19:00:00|15627.4|15626.7|15629.4|15628.7|15630.8|15630.1|15625.1|15624.3|696
1716235200000|2024-05-20 20:00:00|15629.6|15628.9|15629.7|15622.7|15630.7|15629.8|15627.4|15622.7|626
1716238800000|2024-05-20 21:00:00|15629.4|15622.4|15625.2|15620|15629.6|15622.6|15608.3|15601.3|307
1716242400000|2024-05-20 22:00:00|15625.3|15619.4|15627.7|15626.1|15629.8|15628.6|15623.8|15618.8|784
1716246000000|2024-05-20 23:00:00|15627.6|15626|15640.9|15639.9|15641|15640|15627|15625.8|1566
1716249600000|2024-05-21 00:00:00|15641.1|15639.6|15643.2|15642.2|15647.7|15646|15635.2|15633.7|3070
1716253200000|2024-05-21 01:00:00|15643.6|15642.6|15648.6|15647.6|15650|15649|15642.6|15641.6|2501
1716256800000|2024-05-21 02:00:00|15648.7|15647.7|15644.2|15643.2|15650.4|15649.4|15640.2|15639.2|1446
1716260400000|2024-05-21 03:00:00|15644|15643|15648.3|15647.3|15649.8|15648.8|15641.6|15640.6|1488
1716264000000|2024-05-21 04:00:00|15648.4|15647.4|15645.3|15644.6|15655.7|15654.7|15641.5|15640.2|1504
1716267600000|2024-05-21 05:00:00|15645.4|15644.4|15638.5|15637.5|15647.6|15646.6|15630.5|15629.2|1547
1716271200000|2024-05-21 06:00:00|15638.4|15637.4|15625.4|15624.4|15638.5|15637.5|15611.7|15609|5399
1716274800000|2024-05-21 07:00:00|15625.6|15624.6|15624|15623|15628.4|15627.1|15603.8|15602.8|4401
1716278400000|2024-05-21 08:00:00|15623.4|15622.4|15626.4|15625.4|15630.5|15629.1|15614.4|15613.1|3262
1716282000000|2024-05-21 09:00:00|15626.5|15625.5|15612.5|15611.5|15628.3|15627.3|15609.1|15608.1|2737
1716285600000|2024-05-21 10:00:00|15612.4|15611.4|15622.5|15621.5|15625.3|15624.4|15610.6|15609.4|1909
1716289200000|2024-05-21 11:00:00|15622.8|15621.3|15623.3|15622.3|15632.9|15631.9|15621.5|15620.3|2162
1716292800000|2024-05-21 12:00:00|15623.4|15622.4|15624.9|15623.9|15640|15639|15619.7|15618.5|4715
1716296400000|2024-05-21 13:00:00|15625|15624|15605.7|15604.7|15644.2|15642.7|15596.4|15595.4|9612
1716300000000|2024-05-21 14:00:00|15605.5|15604.5|15595.7|15594|15615.3|15614.3|15585|15584|5220
1716303600000|2024-05-21 15:00:00|15595.5|15594.5|15608.7|15607.7|15615.6|15614.2|15595.5|15594.1|2298
1716307200000|2024-05-21 16:00:00|15608.8|15607.8|15612.6|15611.9|15619.1|15618.4|15607.8|15606.8|1319
1716310800000|2024-05-21 17:00:00|15612.5|15611.8|15622.5|15621.8|15625.9|15624.9|15611.1|15610.4|1214
1716314400000|2024-05-21 18:00:00|15622.4|15621.7|15622|15621.3|15625.2|15624.5|15618.3|15617.3|926
1716318000000|2024-05-21 19:00:00|15622.5|15621.8|15617.4|15616.7|15625.7|15625|15614.1|15613.4|961
1716321600000|2024-05-21 20:00:00|15617.7|15617|15620.5|15613.5|15623.3|15620.9|15617.7|15613.5|738
1716325200000|2024-05-21 21:00:00|15620|15613|15619.8|15612.8|15622|15615.3|15613|15606|263
1716328800000|2024-05-21 22:00:00|15619.5|15612.5|15619.5|15617.7|15619.6|15618.2|15614.4|15610.7|642
1716332400000|2024-05-21 23:00:00|15619.7|15617.9|15627.6|15626.9|15629.6|15628.7|15618.2|15617.5|974
1716336000000|2024-05-22 00:00:00|15627.5|15626.8|15627.6|15626.9|15629.3|15628.5|15615|15614|2537
1716339600000|2024-05-22 01:00:00|15628.1|15627.4|15626.3|15625.3|15635.6|15634.8|15625.5|15624.8|1850
1716343200000|2024-05-22 02:00:00|15626.2|15625.2|15630.6|15629.9|15631.2|15630.4|15621.3|15620.4|1460
1716346800000|2024-05-22 03:00:00|15630.5|15629.8|15631.6|15630.9|15632.6|15631.9|15628.2|15627.5|837
1716350400000|2024-05-22 04:00:00|15631.7|15631|15635.8|15635.1|15639.3|15638.6|15630|15629|807
1716354000000|2024-05-22 05:00:00|15635.7|15635|15630.9|15629.3|15638.9|15638.2|15629|15628|1015
1716357600000|2024-05-22 06:00:00|15630.5|15629.5|15638.1|15637.4|15647.7|15647|15629.1|15627.9|2517
1716361200000|2024-05-22 07:00:00|15638.2|15637.5|15640.6|15639.9|15646.4|15645.7|15638|15637.3|1513
1716364800000|2024-05-22 08:00:00|15640.5|15639.8|15648.3|15647.6|15651.5|15650.5|15639|15638.3|1827
1716368400000|2024-05-22 09:00:00|15648.4|15647.7|15644.3|15643.6|15652.4|15651.5|15641.9|15641.2|2189
1716372000000|2024-05-22 10:00:00|15644.4|15643.7|15642.9|15642.2|15647.4|15646.7|15639.8|15638.9|1013
1716375600000|2024-05-22 11:00:00|15643|15642.3|15659|15658.3|15662|15661.3|15641.8|15641.1|2305
1716379200000|2024-05-22 12:00:00|15658.9|15658.2|15654.9|15654.2|15660.6|15659.9|15651.5|15650.8|2323
1716382800000|2024-05-22 13:00:00|15655|15654.3|15645.4|15642|15655.5|15654.5|15635.3|15634.6|3172
1716386400000|2024-05-22 14:00:00|15645.5|15642.2|15652.7|15652|15655.3|15654.3|15638.5|15637.5|3504
1716390000000|2024-05-22 15:00:00|15652.6|15651.9|15650.6|15649.9|15656.2|15655.5|15647.1|15646.4|2144
1716393600000|2024-05-22 16:00:00|15650.5|15649.8|15649.6|15648.9|15652.5|15651.8|15646.4|15645.7|1575
1716397200000|2024-05-22 17:00:00|15649.5|15648.8|15652.1|15646.1|15655|15654.3|15645.2|15644.5|1307
1716400800000|2024-05-22 18:00:00|15652|15646|15664.1|15663.1|15664.4|15663.7|15651.4|15646|2304
1716404400000|2024-05-22 19:00:00|15664.2|15663.2|15671.1|15670.4|15673.3|15672.3|15663.4|15662.7|1067
1716408000000|2024-05-22 20:00:00|15671.7|15671|15682.9|15675.9|15686.4|15682.2|15671.1|15670.2|1579
1716411600000|2024-05-22 21:00:00|15682.2|15675.2|15673.7|15666.7|15682.2|15675.2|15673.3|15666.3|609
1716415200000|2024-05-22 22:00:00|15673.4|15666.4|15675.1|15674.1|15680.6|15678.2|15670.4|15663.4|1423
1716418800000|2024-05-22 23:00:00|15674.6|15673.9|15674.1|15673.1|15677.2|15675.9|15666.3|15665.3|1157
1716422400000|2024-05-23 00:00:00|15674.2|15673.2|15680.4|15679.7|15683.5|15682.8|15669.3|15668.3|2434
1716426000000|2024-05-23 01:00:00|15681.2|15680.2|15674.9|15674.2|15691.2|15690.1|15674.5|15673.5|2673
1716429600000|2024-05-23 02:00:00|15675.1|15674.4|15674|15673.3|15680.4|15679.4|15664.8|15663.8|1206
1716433200000|2024-05-23 03:00:00|15674.1|15673.4|15676.4|15675.7|15679.5|15678.8|15672.5|15671.8|784
1716436800000|2024-05-23 04:00:00|15677|15676.3|15672.6|15671.6|15679.2|15678.4|15669.6|15668.9|776
1716440400000|2024-05-23 05:00:00|15672.7|15671.7|15672.8|15672.1|15675.5|15674.8|15667.5|15666.8|964
1716444000000|2024-05-23 06:00:00|15672.9|15672.2|15665.1|15664.4|15675.1|15674.4|15658.2|15657.5|2340
1716447600000|2024-05-23 07:00:00|15665|15664.3|15676.7|15675.1|15678.3|15677.6|15656.8|15654.8|2722
1716451200000|2024-05-23 08:00:00|15676.8|15675|15676.2|15675.5|15679.7|15679|15671.5|15670.8|1876
1716454800000|2024-05-23 09:00:00|15675.9|15675.2|15667.1|15666.4|15678.8|15678.1|15664.9|15664.2|1459
1716458400000|2024-05-23 10:00:00|15666.8|15666.1|15671.5|15670.8|15673.3|15672.6|15664.1|15663.4|1179
1716462000000|2024-05-23 11:00:00|15671.6|15670.9|15659.2|15658.5|15672.9|15672.2|15656.3|15655.6|1365
1716465600000|2024-05-23 12:00:00|15659.1|15658.4|15675.9|15674.9|15676.4|15675.7|15653.3|15652.6|3915
1716469200000|2024-05-23 13:00:00|15675.8|15674.8|15710.6|15707.7|15714.4|15713.6|15667.8|15667.1|6464
1716472800000|2024-05-23 14:00:00|15710.7|15707.6|15699.8|15699.1|15720.1|15719.4|15656.5|15650.5|10971
1716476400000|2024-05-23 15:00:00|15699.9|15699.2|15706|15705.3|15714.5|15713.8|15698.6|15697.9|3574
1716480000000|2024-05-23 16:00:00|15705.9|15705|15705.4|15704.7|15707.6|15706.9|15696.9|15695.9|1712
1716483600000|2024-05-23 17:00:00|15705.6|15704.9|15694.7|15694|15707|15706.3|15693.9|15693.2|1820
1716487200000|2024-05-23 18:00:00|15694.6|15693.9|15690|15689.3|15696.9|15696.2|15683.3|15682.4|2182
1716490800000|2024-05-23 19:00:00|15690.2|15689.5|15688.5|15687.5|15694|15693.3|15686.5|15685.8|1136
1716494400000|2024-05-23 20:00:00|15688.7|15687.7|15696.9|15689.9|15699|15697.1|15686.4|15685.7|1050
1716498000000|2024-05-23 21:00:00|15697|15690|15702|15695|15707.1|15700.1|15693.6|15686.6|619
1716501600000|2024-05-23 22:00:00|15701.9|15694.9|15701.1|15700.4|15702.2|15700.9|15696.3|15690.3|1541
1716505200000|2024-05-23 23:00:00|15701.2|15700.5|15699.8|15699.1|15701.4|15700.7|15692.7|15692|1017
1716508800000|2024-05-24 00:00:00|15700.5|15699|15704.1|15703.4|15714.3|15713.4|15692.9|15692|3692
1716512400000|2024-05-24 01:00:00|15704.5|15703.8|15710.3|15709.6|15711.1|15710.4|15699.8|15699.1|1773
1716516000000|2024-05-24 02:00:00|15710.1|15709.4|15706.8|15706.1|15715.4|15714.4|15706.7|15706|1077
1716519600000|2024-05-24 03:00:00|15706.9|15706.2|15705.9|15705.2|15710.1|15709.4|15705|15704.3|723
1716523200000|2024-05-24 04:00:00|15705.7|15705|15708.5|15707.8|15709.8|15709.1|15702.3|15701.6|643
1716526800000|2024-05-24 05:00:00|15708.4|15707.7|15708.4|15707.7|15712.1|15711.3|15704.8|15704.1|784
1716530400000|2024-05-24 06:00:00|15708.5|15707.8|15704.3|15703.6|15709.8|15708.8|15700.2|15699.1|1975
1716534000000|2024-05-24 07:00:00|15704.6|15703.9|15706|15705.3|15707.4|15706.7|15702.4|15701.5|1217
1716537600000|2024-05-24 08:00:00|15705.9|15705.2|15703|15702.3|15709.3|15708.6|15700.9|15700.2|1208
1716541200000|2024-05-24 09:00:00|15703.1|15702.4|15702.4|15701.4|15703.7|15703|15697.3|15696.6|1127
1716544800000|2024-05-24 10:00:00|15702.2|15701.5|15698.4|15697.7|15703.7|15703|15694|15693|1000
1716548400000|2024-05-24 11:00:00|15698.3|15697.6|15703.6|15702.9|15705.1|15704.4|15696.3|15695.6|1038
1716552000000|2024-05-24 12:00:00|15703.7|15702.7|15707.7|15707|15715|15712|15701|15700.3|3016
1716555600000|2024-05-24 13:00:00|15708|15707.3|15710.8|15704.8|15713.3|15712.4|15703.6|15702.7|2558
1716559200000|2024-05-24 14:00:00|15710.7|15704.7|15699.2|15698.5|15710.7|15706.1|15692.1|15690.8|3255
1716562800000|2024-05-24 15:00:00|15698.7|15698|15691|15690.3|15699.8|15699.1|15685.2|15684.5|1747
1716566400000|2024-05-24 16:00:00|15691.1|15690.4|15692.3|15691.3|15694.6|15693.4|15682.6|15681.9|1477
1716570000000|2024-05-24 17:00:00|15692.4|15691.4|15696.1|15695.4|15697.2|15696.5|15688.7|15688|1024
1716573600000|2024-05-24 18:00:00|15695.8|15695.1|15698.3|15697.6|15699.3|15698.6|15691.5|15690.8|805
1716577200000|2024-05-24 19:00:00|15698.1|15697.4|15693.5|15692.8|15699.9|15699.2|15693.4|15692.7|618
1716580800000|2024-05-24 20:00:00|15693.6|15692.9|15702.1|15695.1|15703.4|15696.4|15691.1|15688.9|956
1716753600000|2024-05-26 20:00:00|15709.8|15697.8|15699.5|15692.5|15710|15700.8|15699|15692.5|39
1716757200000|2024-05-26 21:00:00|15699|15692|15699.6|15692.6|15707.5|15700.5|15691.5|15684.5|498
1716760800000|2024-05-26 22:00:00|15701.2|15694.2|15687.1|15685.1|15701.3|15694.3|15681.6|15677|1258
1716764400000|2024-05-26 23:00:00|15687|15685.2|15687.2|15686.5|15692.1|15691.4|15683.5|15681.9|1111
1716768000000|2024-05-27 00:00:00|15687.3|15686.6|15683.5|15682.8|15693.2|15692.5|15675.9|15674.9|1937
1716771600000|2024-05-27 01:00:00|15683.6|15682.9|15681.1|15680.4|15685.2|15684.5|15668.5|15667.8|2205
1716775200000|2024-05-27 02:00:00|15680.7|15680|15673.1|15672.4|15681|15680.3|15669.5|15668.8|810
1716778800000|2024-05-27 03:00:00|15673.2|15672.5|15671|15670.3|15677.8|15676.3|15667.2|15665.7|995
1716782400000|2024-05-27 04:00:00|15670.9|15670.2|15677.5|15676.8|15678.5|15677.8|15669.5|15668.8|688
1716786000000|2024-05-27 05:00:00|15677.6|15676.9|15677.2|15675.6|15680.4|15679.5|15673.4|15672.2|883
1716789600000|2024-05-27 06:00:00|15677.3|15675.7|15682.5|15681.8|15684.8|15684.1|15675.5|15674.5|1642
1716793200000|2024-05-27 07:00:00|15682.7|15682|15691.5|15690.8|15696.3|15695.6|15682.7|15682|930
1716796800000|2024-05-27 08:00:00|15691.4|15690.7|15695.2|15694.5|15695.5|15694.7|15687.1|15686.4|633
1716800400000|2024-05-27 09:00:00|15695.3|15694.6|15689.8|15689.1|15695.5|15694.8|15688.3|15687.6|653
1716804000000|2024-05-27 10:00:00|15689.9|15689.2|15686.5|15685.5|15689.9|15689.2|15685|15684.3|721
1716807600000|2024-05-27 11:00:00|15686.4|15685.4|15688.7|15687.7|15689.8|15688.8|15682.7|15681.8|741
1716811200000|2024-05-27 12:00:00|15688.6|15687.6|15682.6|15681.9|15689.9|15689.2|15682.3|15681.6|1312
1716814800000|2024-05-27 13:00:00|15682.5|15681.8|15682.3|15681.6|15683.9|15682.9|15676.5|15675.5|1068
1716818400000|2024-05-27 14:00:00|15682.4|15681.7|15672.7|15672|15683.7|15682.7|15672.7|15672|690
1716822000000|2024-05-27 15:00:00|15672.8|15672.1|15687.5|15686.5|15688.2|15687|15671.6|15669.7|1219
1716825600000|2024-05-27 16:00:00|15687.6|15686.6|15690.6|15689.6|15692.2|15691|15686.4|15685.4|562
1716829200000|2024-05-27 17:00:00|15690.7|15689.7|15687.7|15686.7|15692.2|15690.6|15687.4|15686.3|424
1716832800000|2024-05-27 18:00:00|15687.8|15686.8|15688|15686.2|15688.4|15687.5|15685.5|15684.1|452
1716836400000|2024-05-27 19:00:00|15687.9|15685.9|15688.8|15687.8|15689.1|15687.8|15685.1|15684.1|654
1716840000000|2024-05-27 20:00:00|15689.5|15688|15692|15685|15697.8|15690.9|15688.3|15682.8|1487
1716843600000|2024-05-27 21:00:00|15691.7|15684.7|15692.1|15685.1|15692.7|15686.2|15688.3|15681.3|306
1716847200000|2024-05-27 22:00:00|15691.9|15684.9|15692.9|15691.9|15695.7|15694.5|15686.8|15683|607
1716850800000|2024-05-27 23:00:00|15692.8|15691.8|15684.4|15683.4|15695.2|15694.2|15683.9|15683.2|607
1716854400000|2024-05-28 00:00:00|15684.5|15683.5|15690.1|15689.4|15690.5|15689.7|15678.4|15677.3|2103
1716858000000|2024-05-28 01:00:00|15690.2|15689.5|15678.5|15677.8|15693.3|15692.6|15674.1|15673.4|1546
1716861600000|2024-05-28 02:00:00|15679.5|15678.5|15676|15675.3|15680.1|15679.1|15669.4|15668.6|1258
1716865200000|2024-05-28 03:00:00|15675.7|15675|15666.2|15665.5|15677.3|15676.6|15662.9|15662.1|1152
1716868800000|2024-05-28 04:00:00|15666.1|15665.4|15669.5|15668.5|15673.3|15671.9|15662.6|15661.9|824
1716872400000|2024-05-28 05:00:00|15669.2|15668.2|15683.9|15683.2|15687.5|15686.8|15666.1|15665.4|1270
1716876000000|2024-05-28 06:00:00|15684.2|15683.5|15688.8|15688.1|15689.6|15688.9|15679.2|15678.5|1588
1716879600000|2024-05-28 07:00:00|15688.9|15688.2|15689.8|15689.1|15692.6|15691.9|15685.1|15684.1|1676
1716883200000|2024-05-28 08:00:00|15689.7|15689|15687.5|15686.8|15696.3|15695.3|15686.2|15685.4|1498
1716886800000|2024-05-28 09:00:00|15687.4|15686.7|15694.8|15694.1|15699.9|15699.1|15687.3|15686.6|1740
1716890400000|2024-05-28 10:00:00|15695.1|15694.4|15687.1|15686.1|15695.3|15694.6|15682.5|15681.8|1035
1716894000000|2024-05-28 11:00:00|15687.2|15686.2|15680.5|15679.8|15689.4|15688.7|15677.8|15677.1|1275
1716897600000|2024-05-28 12:00:00|15680.3|15679.6|15668.3|15667.6|15680.4|15679.7|15666.2|15665.4|2841
1716901200000|2024-05-28 13:00:00|15668.4|15667.7|15683.1|15679.5|15685|15684.3|15658.5|15657.5|3454
1716904800000|2024-05-28 14:00:00|15683.7|15680|15687.3|15686.6|15696.4|15695.7|15683.4|15679.3|3729
1716908400000|2024-05-28 15:00:00|15687.4|15686.7|15691|15690.3|15696.2|15695.4|15683.5|15682.8|1752
1716912000000|2024-05-28 16:00:00|15691.1|15690.4|15697.2|15696.5|15700.8|15699.6|15688|15687.3|1064
1716915600000|2024-05-28 17:00:00|15697.3|15696.6|15710.2|15709.2|15713.1|15712.4|15697|15696.3|1752
1716919200000|2024-05-28 18:00:00|15710.4|15709.4|15715.9|15715.2|15716|15715.3|15709.4|15708.4|1318
1716922800000|2024-05-28 19:00:00|15715.8|15715.1|15714.3|15713.6|15716.2|15715.3|15711.2|15710.5|904
1716926400000|2024-05-28 20:00:00|15714.5|15713.8|15719.3|15712.3|15721.7|15719.8|15713.5|15710|637
1716930000000|2024-05-28 21:00:00|15718.3|15711.3|15719.4|15712.4|15720.7|15713.7|15715.7|15708.7|340
1716933600000|2024-05-28 22:00:00|15718.5|15711.5|15722.1|15721.4|15727|15726.3|15715.1|15711.4|732
1716937200000|2024-05-28 23:00:00|15722|15721.3|15727.7|15727|15729.3|15728.6|15721.9|15720.9|823
1716940800000|2024-05-29 00:00:00|15727.8|15727.1|15738.1|15737.1|15741.5|15740.5|15726.6|15725.9|2037
1716944400000|2024-05-29 01:00:00|15738|15737.3|15725.1|15724.4|15739.1|15738.4|15722.8|15721.8|1783
1716948000000|2024-05-29 02:00:00|15725.3|15724.3|15729.7|15729|15731.3|15730.4|15721.3|15719.9|1338
1716951600000|2024-05-29 03:00:00|15729.4|15728.7|15732|15731|15734|15733.1|15727.4|15726.7|908
1716955200000|2024-05-29 04:00:00|15732.1|15731.1|15726.1|15725.1|15735|15734.3|15723.6|15722.6|754
1716958800000|2024-05-29 05:00:00|15726|15725|15722.8|15722.1|15727.5|15726.8|15720.8|15720.1|801
1716962400000|2024-05-29 06:00:00|15723|15722.3|15710.1|15709.4|15723.6|15722.9|15691.3|15688.2|3856
1716966000000|2024-05-29 07:00:00|15710.2|15709.5|15715.6|15714.9|15715.9|15715.2|15702.6|15701.6|2173
1716969600000|2024-05-29 08:00:00|15714.9|15714.2|15710.4|15709.7|15719.2|15718.5|15707.3|15706.6|2396
1716973200000|2024-05-29 09:00:00|15710.3|15709.6|15716.5|15715.5|15717.9|15717.2|15710|15709.3|1329
1716976800000|2024-05-29 10:00:00|15716.6|15715.6|15723.9|15722.9|15728.6|15727.9|15716.4|15715.4|1357
1716980400000|2024-05-29 11:00:00|15723.8|15723.1|15727.5|15726.8|15729.8|15729.1|15720.4|15719.4|1475
1716984000000|2024-05-29 12:00:00|15727.4|15726.7|15720.2|15719.5|15729.8|15729.1|15716.2|15715.5|2524
1716987600000|2024-05-29 13:00:00|15720.1|15719.4|15734.7|15734|15739.2|15738.5|15717.1|15716.4|2579
1716991200000|2024-05-29 14:00:00|15734.5|15733.8|15750.2|15749.5|15750.4|15749.7|15731.4|15730.4|2772
1716994800000|2024-05-29 15:00:00|15750.1|15749.4|15763.2|15762.5|15764.4|15763.7|15744.8|15743.1|2977
1716998400000|2024-05-29 16:00:00|15763.5|15762.8|15768.8|15768.1|15771.2|15770.3|15762|15761.2|1395
1717002000000|2024-05-29 17:00:00|15768.9|15768.2|15764.3|15763.3|15771.3|15770.6|15763|15762|1520
1717005600000|2024-05-29 18:00:00|15764.1|15763.4|15767.3|15766.6|15768.7|15768|15762.9|15762.2|760
1717009200000|2024-05-29 19:00:00|15767.5|15766.8|15769.3|15768.6|15770.5|15769.7|15764.8|15763.8|783
1717012800000|2024-05-29 20:00:00|15769.4|15768.7|15767.8|15760.8|15770.9|15769.8|15767.3|15760.8|628
1717016400000|2024-05-29 21:00:00|15767.6|15760.6|15763.3|15756.3|15768|15762.2|15760|15754.2|440
1717020000000|2024-05-29 22:00:00|15763.2|15756.2|15764.5|15763.8|15769|15765.7|15760.7|15755.9|837
1717023600000|2024-05-29 23:00:00|15764.3|15763.6|15763.3|15762.6|15766.9|15766.1|15760|15758.9|1249
1717027200000|2024-05-30 00:00:00|15763.2|15762.5|15737.2|15736.2|15763.4|15762.5|15730.9|15730.2|4096
1717030800000|2024-05-30 01:00:00|15737.4|15736.4|15746.3|15744.7|15746.3|15745.4|15735.5|15734.8|2504
1717034400000|2024-05-30 02:00:00|15746|15745|15734.6|15733.9|15746.2|15745.2|15731.6|15730.6|1188
1717038000000|2024-05-30 03:00:00|15734.7|15734|15738.3|15737.6|15743.7|15743|15726.7|15726|1383
1717041600000|2024-05-30 04:00:00|15738.2|15737.5|15718.8|15718.1|15738.9|15737.9|15713.1|15712.2|1834
1717045200000|2024-05-30 05:00:00|15719|15718.3|15697|15696.3|15723.4|15722.3|15690.9|15690|3261
1717048800000|2024-05-30 06:00:00|15696.8|15696.1|15675.4|15673.5|15697.6|15696.9|15670.7|15669.7|5135
1717052400000|2024-05-30 07:00:00|15675.9|15673.6|15697.3|15696.6|15701.3|15700.6|15653.9|15653.2|5091
1717056000000|2024-05-30 08:00:00|15697.2|15696.5|15694.9|15694.2|15711.7|15711|15691.2|15690|3428
1717059600000|2024-05-30 09:00:00|15694.8|15694.1|15692.1|15691.4|15698.7|15697.7|15685.2|15684.3|2354
1717063200000|2024-05-30 10:00:00|15692.4|15691.7|15692.8|15692.1|15709.4|15708.7|15692.1|15691.1|1875
1717066800000|2024-05-30 11:00:00|15692.6|15691.9|15673.9|15672.4|15692.8|15692.1|15668.3|15667.6|2586
1717070400000|2024-05-30 12:00:00|15673.5|15672.3|15665.1|15664.4|15687.4|15685.2|15656.9|15656.2|5974
1717074000000|2024-05-30 13:00:00|15665.2|15664.5|15675|15671.7|15677.6|15675.8|15638|15636.5|6766
1717077600000|2024-05-30 14:00:00|15674.1|15670.3|15659.6|15658.9|15685.1|15684.4|15653.5|15652.5|4746
1717081200000|2024-05-30 15:00:00|15659.5|15658.8|15664.9|15663.4|15671.3|15670.3|15658.5|15657.8|2774
1717084800000|2024-05-30 16:00:00|15664.5|15663.5|15670.1|15669.4|15673.9|15672.9|15664.4|15663.1|1453
1717088400000|2024-05-30 17:00:00|15670.2|15669.5|15675.4|15674.7|15676.1|15675.1|15667.1|15666.2|802
1717092000000|2024-05-30 18:00:00|15675.5|15674.8|15683|15682.3|15683.6|15682.9|15675.5|15674.8|887
1717095600000|2024-05-30 19:00:00|15683.4|15682.7|15684.6|15683.9|15686.1|15685.4|15680.3|15679.6|1233
1717099200000|2024-05-30 20:00:00|15685.2|15684.5|15685.3|15678.3|15688.2|15687.5|15681.5|15677.3|766
1717102800000|2024-05-30 21:00:00|15685.4|15678.4|15682.1|15675.1|15686.4|15679.4|15679.8|15673.4|399
1717106400000|2024-05-30 22:00:00|15682.2|15675.2|15680.7|15679.7|15685.8|15685.1|15674.4|15673.3|700
1717110000000|2024-05-30 23:00:00|15680.6|15679.6|15699.6|15698.9|15700.1|15699.4|15679.5|15678.2|1349
1717113600000|2024-05-31 00:00:00|15699.3|15698.6|15674.6|15673.9|15703.1|15702.2|15660.9|15660.2|3633
1717117200000|2024-05-31 01:00:00|15675|15673.5|15668.2|15667.5|15693.8|15691.2|15664.2|15663.3|3737
1717120800000|2024-05-31 02:00:00|15668.3|15667.6|15681.7|15681|15683.2|15682.5|15657.8|15657.1|2321
1717124400000|2024-05-31 03:00:00|15681.8|15681.1|15680.8|15680.1|15688.4|15687.4|15672.9|15672.2|2050
1717128000000|2024-05-31 04:00:00|15680.9|15680.2|15670.9|15669.9|15685.5|15684.8|15667.8|15667.1|1438
1717131600000|2024-05-31 05:00:00|15670.7|15670|15680.9|15679.9|15683.9|15683.2|15669.8|15669.1|1755
1717135200000|2024-05-31 06:00:00|15680.8|15679.8|15693.6|15692.9|15696.4|15695.7|15679.3|15678.5|2761
1717138800000|2024-05-31 07:00:00|15693.5|15692.8|15714.8|15714.1|15716|15715|15693.4|15692.7|3173
1717142400000|2024-05-31 08:00:00|15714.9|15714.2|15730.4|15729.4|15733.7|15732.9|15707|15705.7|3340
1717146000000|2024-05-31 09:00:00|15730.5|15729.5|15733.6|15732.9|15735.9|15735|15724.9|15724.2|2317
1717149600000|2024-05-31 10:00:00|15733.5|15732.8|15724.4|15723.7|15736.9|15736.2|15721.8|15721.1|1676
1717153200000|2024-05-31 11:00:00|15724.5|15723.8|15717.2|15716.5|15724.6|15723.9|15713.2|15712.5|1572
1717156800000|2024-05-31 12:00:00|15717.4|15716.7|15686.3|15685.6|15719.6|15718.9|15675.7|15674.2|7460
1717160400000|2024-05-31 13:00:00|15686.4|15685.7|15669.9|15669.2|15696.1|15695.1|15668.2|15667.5|5113
1717164000000|2024-05-31 14:00:00|15669.8|15669.1|15717.1|15714.8|15717.4|15716.3|15656.3|15655.6|7618
1717167600000|2024-05-31 15:00:00|15716.7|15715.1|15719.5|15718.8|15728.3|15727.6|15708.5|15707.8|6023
1717171200000|2024-05-31 16:00:00|15719.6|15718.9|15718.5|15717.8|15725|15724.3|15715.4|15714.7|1929
1717174800000|2024-05-31 17:00:00|15718.7|15718|15722.3|15721.6|15725.2|15724.5|15718.6|15717.9|1201
1717178400000|2024-05-31 18:00:00|15722.4|15721.7|15727.1|15726.4|15727.7|15727|15717.6|15716.9|1236
1717182000000|2024-05-31 19:00:00|15727|15726.3|15727.3|15726.3|15735.3|15734.3|15723|15722.3|1242
1717185600000|2024-05-31 20:00:00|15727.2|15726.5|15732|15725|15735|15734.2|15724.8|15722|2319
1717358400000|2024-06-02 20:00:00|15737.4|15725.4|15723.3|15716.3|15737.8|15725.8|15722.8|15712.3|68
1717362000000|2024-06-02 21:00:00|15723.8|15716.8|15726.4|15719.4|15730.9|15723.9|15722.4|15715.4|1690
1717365600000|2024-06-02 22:00:00|15726.3|15719.3|15729.7|15728.7|15734.7|15733.7|15721.8|15716.3|1475
1717369200000|2024-06-02 23:00:00|15729.6|15728.6|15718.8|15718.1|15730.6|15729.9|15713.4|15712.7|962
1717372800000|2024-06-03 00:00:00|15718.7|15718|15709.3|15708.6|15731.4|15730.7|15705.2|15704.5|2974
1717376400000|2024-06-03 01:00:00|15709.1|15708.4|15706.6|15705.9|15715.6|15714.6|15700|15699|2321
1717380000000|2024-06-03 02:00:00|15706.4|15705.7|15724.2|15723.2|15725.8|15725.1|15705.9|15705.2|1455
1717383600000|2024-06-03 03:00:00|15724.1|15723.1|15742.7|15742|15748.3|15746.5|15721.1|15720.4|2040
1717387200000|2024-06-03 04:00:00|15742.6|15741.9|15741.6|15740.9|15745.2|15744.5|15737.9|15736.9|1155
1717390800000|2024-06-03 05:00:00|15741.8|15741.1|15741.6|15740.9|15746.6|15745.9|15737|15736.3|1242
1717394400000|2024-06-03 06:00:00|15741.5|15740.8|15725.9|15725.2|15741.8|15741.1|15724.7|15723.7|2249
1717398000000|2024-06-03 07:00:00|15725.8|15725.1|15714.4|15713.4|15729.7|15729|15711.6|15710.9|2429
1717401600000|2024-06-03 08:00:00|15714.5|15713.5|15706.2|15705.5|15714.6|15713.9|15700.9|15700.2|3085
1717405200000|2024-06-03 09:00:00|15706.1|15705.4|15707.4|15706.7|15715.4|15714.4|15703.4|15702.7|2229
1717408800000|2024-06-03 10:00:00|15707.5|15706.8|15674.6|15673.9|15708|15707.3|15674.2|15673.2|2689
1717412400000|2024-06-03 11:00:00|15674.5|15673.8|15686.2|15685.5|15688.6|15687.9|15664.2|15663.5|3483
1717416000000|2024-06-03 12:00:00|15686.1|15685.4|15679.1|15677.6|15694.3|15693.6|15669.4|15668.7|3376
1717419600000|2024-06-03 13:00:00|15678.8|15677.8|15672.6|15666.6|15684.1|15683.4|15664.6|15662.7|3929
1717423200000|2024-06-03 14:00:00|15671.1|15665.1|15620.6|15619.6|15671.1|15665.1|15613.8|15612.8|10314
1717426800000|2024-06-03 15:00:00|15620.5|15619.5|15604.4|15603.7|15624.4|15623.7|15595.4|15594.7|4388
1717430400000|2024-06-03 16:00:00|15604.5|15603.8|15607.2|15606.5|15616.8|15615.8|15602.3|15601.6|2194
1717434000000|2024-06-03 17:00:00|15607.3|15606.6|15619|15618|15619.3|15618.1|15604.3|15603.3|1613
1717437600000|2024-06-03 18:00:00|15619.1|15618.1|15622.7|15622|15627.6|15626.9|15618.4|15617.5|2136
1717441200000|2024-06-03 19:00:00|15622.6|15621.9|15624.5|15622.9|15629.1|15628.3|15621.2|15620.2|1100
1717444800000|2024-06-03 20:00:00|15624.4|15623.4|15614.1|15607.1|15625.6|15624.9|15605.3|15603.2|1226
1717448400000|2024-06-03 21:00:00|15614.6|15607.6|15613.5|15609|15614.8|15609.1|15609.9|15603.2|345
1717452000000|2024-06-03 22:00:00|15613.6|15608.9|15616.3|15615.3|15617.7|15615.5|15609.6|15604.7|728
1717455600000|2024-06-03 23:00:00|15617|15616|15609.8|15608.8|15624.5|15623.8|15599.6|15598.6|1372
1717459200000|2024-06-04 00:00:00|15609.9|15608.9|15639.2|15638.5|15641.4|15640.5|15598.9|15597.9|3763
1717462800000|2024-06-04 01:00:00|15639.4|15638.7|15646.7|15646|15649.1|15648.3|15631.9|15631.2|2465
1717466400000|2024-06-04 02:00:00|15646.8|15646.1|15638.2|15637.2|15646.8|15646.1|15632.5|15631.8|1831
1717470000000|2024-06-04 03:00:00|15638|15637.3|15639.4|15638.4|15643.1|15642.4|15631.6|15630.9|1258
1717473600000|2024-06-04 04:00:00|15639.5|15638.5|15630.2|15629.5|15642.4|15641.4|15625.9|15624.9|820
1717477200000|2024-06-04 05:00:00|15630.3|15629.6|15620.4|15618.9|15631.3|15630.1|15609.8|15609.1|1661
1717480800000|2024-06-04 06:00:00|15620.2|15619.2|15595.4|15594.7|15621.3|15620.3|15581|15579.5|4694
1717484400000|2024-06-04 07:00:00|15595.5|15594.8|15539.4|15538.7|15596.4|15595.7|15536.5|15535.5|6679
1717488000000|2024-06-04 08:00:00|15539.2|15538.5|15530.7|15530|15547.6|15546.9|15521.8|15521.1|6523
1717491600000|2024-06-04 09:00:00|15530.8|15530.1|15515.5|15514.8|15538.3|15537.3|15505.1|15501.8|7187
1717495200000|2024-06-04 10:00:00|15515.9|15515.2|15493.4|15492.7|15520.3|15519.1|15470.8|15470.1|6085
1717498800000|2024-06-04 11:00:00|15493.5|15492.8|15487.6|15486.6|15523.4|15522.7|15485.8|15484.8|4971
1717502400000|2024-06-04 12:00:00|15487.4|15486.4|15512.8|15511.8|15514.8|15513.9|15473|15471.7|7588
1717506000000|2024-06-04 13:00:00|15512.7|15511.7|15490.8|15485.5|15520.9|15520.2|15480.8|15480.1|7233
1717509600000|2024-06-04 14:00:00|15490.9|15485.4|15489|15487.5|15525.8|15524.7|15457|15452.5|10867
1717513200000|2024-06-04 15:00:00|15488.8|15487.8|15487.8|15487.1|15503.5|15502|15476.5|15475.8|4979
1717516800000|2024-06-04 16:00:00|15487.9|15486.9|15478.8|15478.1|15487.9|15486.9|15475.1|15474.4|2952
1717520400000|2024-06-04 17:00:00|15478.9|15478.2|15460.6|15459.9|15483.3|15482.3|15455.4|15454.7|2750
1717524000000|2024-06-04 18:00:00|15460.7|15460|15471.5|15470.8|15475.3|15474.6|15460.3|15459.4|1894
1717527600000|2024-06-04 19:00:00|15471.4|15470.7|15478.1|15476.6|15479.2|15478.5|15470.8|15470.1|1132
1717531200000|2024-06-04 20:00:00|15478|15477|15491|15484|15493.2|15490.1|15477.7|15476.8|961
1717534800000|2024-06-04 21:00:00|15491.5|15484.5|15485.6|15478.6|15492.3|15485.3|15484.5|15477.5|438
1717538400000|2024-06-04 22:00:00|15484|15477|15486.8|15484.6|15488.9|15485.9|15480.1|15476.6|592
1717542000000|2024-06-04 23:00:00|15487|15484.8|15512.1|15511.4|15518.6|15517.9|15483.4|15481.2|2009
1717545600000|2024-06-05 00:00:00|15511.4|15510.7|15523.1|15522.4|15544.5|15543.5|15510.2|15509.2|5773
1717549200000|2024-06-05 01:00:00|15523.2|15522.5|15536.7|15536|15540.8|15538.6|15522.5|15521.5|3490
1717552800000|2024-06-05 02:00:00|15536.6|15535.9|15548.3|15547.6|15548.8|15547.7|15536.6|15535.9|1879
1717556400000|2024-06-05 03:00:00|15548.4|15547.7|15549.2|15548.5|15559.9|15559.2|15536.6|15535.8|2141
1717560000000|2024-06-05 04:00:00|15549.3|15548.6|15558.9|15558.2|15562.3|15561.1|15545.2|15544.2|1497
1717563600000|2024-06-05 05:00:00|15559.1|15558.4|15565|15564.3|15571.5|15570.6|15553.9|15553.2|2528
1717567200000|2024-06-05 06:00:00|15564.9|15564.2|15590.2|15589.5|15592.7|15592|15562.1|15561.4|2954
1717570800000|2024-06-05 07:00:00|15590.3|15589.6|15614.7|15614|15619.4|15618.7|15586.9|15585.5|4574
1717574400000|2024-06-05 08:00:00|15614.9|15614.2|15625.2|15624.5|15630.4|15629.7|15608.5|15607.8|3405
1717578000000|2024-06-05 09:00:00|15625.1|15624.4|15605.1|15603.5|15630.8|15630.1|15603.5|15602.5|3365
1717581600000|2024-06-05 10:00:00|15605.2|15603.6|15607.5|15606.5|15617.7|15616.4|15596.6|15595.1|2121
1717585200000|2024-06-05 11:00:00|15607.6|15606.6|15615|15614.3|15621.5|15620.5|15603.3|15602.3|1841
1717588800000|2024-06-05 12:00:00|15614.9|15614.2|15609.9|15609.2|15620.4|15619.4|15595.9|15590.8|5281
1717592400000|2024-06-05 13:00:00|15609.8|15609.1|15579.9|15573.9|15618|15617.3|15572.8|15571.9|7233
1717596000000|2024-06-05 14:00:00|15580.4|15574.4|15632.2|15631.2|15649|15648.2|15580.4|15574.4|10552
1717599600000|2024-06-05 15:00:00|15632.1|15631.1|15621.8|15620.8|15632.1|15631.1|15608.6|15607.6|4662
1717603200000|2024-06-05 16:00:00|15621.9|15621.1|15612.8|15612.1|15625|15624.1|15610.5|15609.8|2774
1717606800000|2024-06-05 17:00:00|15612.9|15611.9|15610.7|15610|15615.7|15614.7|15607.7|15606.7|1558
1717610400000|2024-06-05 18:00:00|15610.8|15610.1|15610.4|15609.4|15616.6|15615.6|15607.8|15606.8|1224
1717614000000|2024-06-05 19:00:00|15610.5|15609.5|15609.6|15608.6|15613.9|15613.2|15607.4|15606.6|915
1717617600000|2024-06-05 20:00:00|15609.5|15608.5|15613.9|15606.9|15616.6|15615.6|15609.4|15606.7|944
1717621200000|2024-06-05 21:00:00|15614.1|15607.1|15609.9|15602.9|15614.1|15607.1|15602.6|15595.6|332
1717624800000|2024-06-05 22:00:00|15609.8|15602.8|15589|15588.3|15612|15611|15585.9|15584.7|1239
1717628400000|2024-06-05 23:00:00|15589.1|15588|15592.2|15591.2|15602.6|15601.6|15580.7|15579.7|1768
1717632000000|2024-06-06 00:00:00|15592.1|15591.1|15565.7|15564.7|15593.3|15592.3|15560|15559.3|3206
1717635600000|2024-06-06 01:00:00|15565.8|15564.8|15565.1|15564.4|15573.1|15572.1|15535.8|15534.8|4707
1717639200000|2024-06-06 02:00:00|15565.3|15564.6|15565.5|15564.8|15570.8|15570.1|15543.6|15542.2|2561
1717642800000|2024-06-06 03:00:00|15565.6|15564.9|15557.4|15556.7|15569.3|15568.6|15553.6|15552.6|1778
1717646400000|2024-06-06 04:00:00|15557.3|15556.6|15573.9|15572.9|15595.3|15593.7|15556.9|15556.2|2510
1717650000000|2024-06-06 05:00:00|15573.8|15572.8|15591.2|15590.5|15596.4|15595.6|15571.7|15570.7|2451
1717653600000|2024-06-06 06:00:00|15591.5|15590.3|15606.9|15606.2|15618.5|15617.8|15581.7|15581|4115
1717657200000|2024-06-06 07:00:00|15606.8|15606.1|15628.4|15627.7|15631.5|15630.8|15603.5|15602.8|2895
1717660800000|2024-06-06 08:00:00|15628.3|15627.6|15616.6|15615.9|15638.5|15637.5|15612.6|15611.6|2587
1717664400000|2024-06-06 09:00:00|15616.8|15615.8|15597.5|15596.8|15621.6|15620.6|15591.6|15590.9|2197
1717668000000|2024-06-06 10:00:00|15597.3|15596.6|15604.1|15603.4|15610.5|15609.8|15590.1|15589.1|2269
1717671600000|2024-06-06 11:00:00|15604.3|15603.6|15619.7|15619|15623.7|15623|15603.4|15602.7|1648
1717675200000|2024-06-06 12:00:00|15619.6|15618.9|15628.9|15627.9|15634.8|15633.8|15592.2|15586.4|7069
1717678800000|2024-06-06 13:00:00|15628.8|15627.8|15614.3|15613.6|15645.2|15644.2|15591.3|15590.3|7287
1717682400000|2024-06-06 14:00:00|15614.6|15613.9|15603.3|15602.6|15634.8|15634.1|15600.5|15599.8|4871
1717686000000|2024-06-06 15:00:00|15603.7|15603|15598.7|15597.7|15609.6|15608.9|15593.7|15592.9|3974
1717689600000|2024-06-06 16:00:00|15598.6|15597.6|15580.4|15579.7|15607.2|15606.5|15577.8|15577.1|2688
1717693200000|2024-06-06 17:00:00|15580.9|15580.2|15576.5|15575.8|15587.6|15586.6|15571.8|15570.9|1827
1717696800000|2024-06-06 18:00:00|15576.6|15575.9|15568.2|15567.2|15579.1|15578.4|15565.8|15564.8|1354
1717700400000|2024-06-06 19:00:00|15568|15567|15561.8|15560.8|15574.5|15573.6|15547.9|15546.9|2872
1717704000000|2024-06-06 20:00:00|15561.6|15560.9|15564.2|15557.2|15567.7|15565.5|15557.1|15556.4|1715
1717707600000|2024-06-06 21:00:00|15563|15556|15564.2|15557.2|15580.3|15573.3|15561|15554|612
1717711200000|2024-06-06 22:00:00|15564|15557.1|15562.3|15561.3|15564.9|15561.5|15556.1|15554.3|874
1717714800000|2024-06-06 23:00:00|15562.4|15561.4|15568.3|15567.6|15572.4|15571.3|15558.7|15557.7|1113
1717718400000|2024-06-07 00:00:00|15568.2|15567.5|15578|15577.3|15585.7|15584.7|15558.6|15557.6|2908
1717722000000|2024-06-07 01:00:00|15577.9|15577.2|15568.6|15567.9|15594.2|15593.2|15566.7|15565.7|3198
1717725600000|2024-06-07 02:00:00|15568.5|15567.8|15582.1|15581.1|15585.1|15584.3|15567.8|15567.1|1373
1717729200000|2024-06-07 03:00:00|15582|15581|15575.7|15575|15583|15582.3|15574.3|15573.6|1188
1717732800000|2024-06-07 04:00:00|15575.6|15574.9|15558.4|15557.7|15576.5|15575.8|15550|15549.3|1301
1717736400000|2024-06-07 05:00:00|15558.1|15557.4|15552.2|15550.5|15570.6|15569.6|15544.9|15544.2|1884
1717740000000|2024-06-07 06:00:00|15552.1|15550.6|15536.8|15535.8|15554.2|15553.2|15513.6|15512.9|5253
1717743600000|2024-06-07 07:00:00|15536.5|15535.5|15542.3|15541.6|15544.1|15543.4|15512.8|15511.5|4161
1717747200000|2024-06-07 08:00:00|15542.4|15541.7|15536.2|15535.5|15557|15556.3|15531.7|15531|4078
1717750800000|2024-06-07 09:00:00|15536.3|15535.6|15548.9|15548.2|15549.7|15549|15533.8|15532.8|2405
1717754400000|2024-06-07 10:00:00|15548.6|15547.9|15558.1|15557.1|15560.4|15559.7|15545.9|15545|1593
1717758000000|2024-06-07 11:00:00|15558|15557|15559.5|15558.8|15564.4|15563.4|15543.7|15542.7|2934
1717761600000|2024-06-07 12:00:00|15559.6|15558.9|15678.3|15677.3|15688.4|15687.7|15548.9|15542.9|13336
1717765200000|2024-06-07 13:00:00|15678.5|15677.5|15696.3|15695.6|15698.8|15697.9|15663|15662|8542
1717768800000|2024-06-07 14:00:00|15696|15695.3|15687.5|15686.8|15708.2|15707.3|15678.4|15677.6|7164
1717772400000|2024-06-07 15:00:00|15687.6|15686.6|15660.2|15659.5|15689.3|15688.6|15642.9|15642.2|6220
1717776000000|2024-06-07 16:00:00|15659.6|15658.9|15667.1|15666.1|15669.2|15668.2|15652.1|15651.1|3926
1717779600000|2024-06-07 17:00:00|15667.2|15666.2|15661.1|15660.4|15674.4|15673.4|15657.8|15657.1|1991
1717783200000|2024-06-07 18:00:00|15660.9|15660.2|15664.1|15663.4|15670|15669|15657.1|15656.4|1512
1717786800000|2024-06-07 19:00:00|15664|15663.3|15675.8|15674.2|15676.8|15676.1|15662.5|15661.5|1434
1717790400000|2024-06-07 20:00:00|15675.6|15674.1|15679.8|15674.5|15679.9|15676|15668.2|15667.2|1348
1717963200000|2024-06-09 20:00:00|15681.3|15669.5|15688|15681|15708.3|15696.3|15657.8|15645.8|460
1717966800000|2024-06-09 21:00:00|15688.3|15681.3|15680.3|15673.3|15689.8|15682.8|15671.4|15664.4|1596
1717970400000|2024-06-09 22:00:00|15680.2|15673.2|15690.9|15689.3|15694.9|15693.9|15671.9|15670.1|2208
1717974000000|2024-06-09 23:00:00|15691.1|15689.5|15683.4|15681.9|15692.2|15690.8|15681|15680|1601
1717977600000|2024-06-10 00:00:00|15683.5|15682|15684.7|15683.7|15697.3|15696.3|15672.4|15671.7|3420
1717981200000|2024-06-10 01:00:00|15684.1|15683.4|15691.1|15690.1|15698.5|15697.8|15677.7|15677|2608
1717984800000|2024-06-10 02:00:00|15690.4|15689.4|15698.4|15697.7|15699.9|15699.2|15689.2|15688.2|1579
1717988400000|2024-06-10 03:00:00|15698.5|15697.8|15715.9|15714.9|15720|15719|15697.7|15697|2180
1717992000000|2024-06-10 04:00:00|15715.8|15714.8|15713.1|15712.1|15718.5|15717.8|15702.8|15702.1|1826
1717995600000|2024-06-10 05:00:00|15712.9|15711.9|15707.4|15706.4|15717.5|15716.8|15703.1|15702.2|1706
1717999200000|2024-06-10 06:00:00|15706.9|15706.2|15711.1|15710.1|15718.9|15718|15701.5|15700.5|3002
1718002800000|2024-06-10 07:00:00|15711|15710|15700.6|15699.9|15711|15710|15693.7|15692.7|3609
1718006400000|2024-06-10 08:00:00|15700.5|15699.8|15696.4|15695.4|15704.6|15703.6|15688.3|15687.3|2967
1718010000000|2024-06-10 09:00:00|15696.3|15695.6|15690.2|15689.5|15697.3|15696.6|15679.1|15678.4|2857
1718013600000|2024-06-10 10:00:00|15690.3|15689.6|15683.1|15682.4|15691.5|15690.8|15675.1|15674.1|2551
1718017200000|2024-06-10 11:00:00|15683.2|15682.5|15688.8|15687.8|15697.1|15696.1|15682|15681.3|1710
1718020800000|2024-06-10 12:00:00|15688.9|15687.9|15698.4|15697.4|15701.1|15700.4|15680.6|15679.6|3026
1718024400000|2024-06-10 13:00:00|15698.5|15697.5|15690.2|15689.5|15700.1|15699.1|15682.2|15681.3|3573
1718028000000|2024-06-10 14:00:00|15690.1|15689.4|15690.8|15690.1|15695|15694|15683.7|15683|2361
1718031600000|2024-06-10 15:00:00|15690.9|15690.2|15694.6|15692.7|15697.8|15696.8|15689.1|15688.4|1632
1718035200000|2024-06-10 16:00:00|15694.5|15693|15699.7|15699|15700.7|15700|15691.6|15690.9|1388
1718038800000|2024-06-10 17:00:00|15699.8|15699.1|15700.8|15699.8|15707|15706|15695.9|15695.2|1754
1718042400000|2024-06-10 18:00:00|15700.9|15699.9|15708.5|15707.8|15709.6|15708.9|15698.8|15698.1|1105
1718046000000|2024-06-10 19:00:00|15708.4|15707.7|15701.8|15701.1|15710.2|15709.4|15701.5|15700.5|799
1718049600000|2024-06-10 20:00:00|15701.7|15701|15706.5|15699.5|15707.1|15705.3|15700.1|15699.1|677
1718053200000|2024-06-10 21:00:00|15706.3|15699.3|15705.2|15698.6|15707|15700|15698.6|15691.6|346
1718056800000|2024-06-10 22:00:00|15705.3|15698.2|15704.1|15703.1|15705.8|15703.4|15696.5|15694.1|1544
1718060400000|2024-06-10 23:00:00|15704.4|15703.4|15705.2|15704.2|15707.9|15707.1|15702.9|15701.9|607
1718064000000|2024-06-11 00:00:00|15705|15704|15722|15721.3|15727.8|15726.2|15704.1|15703.1|3005
1718067600000|2024-06-11 01:00:00|15722.1|15721.1|15722.5|15721.8|15724.8|15723.5|15713.3|15712.6|1638
1718071200000|2024-06-11 02:00:00|15722.7|15722|15729.5|15728.5|15729.5|15728.5|15719.2|15718.2|1167
1718074800000|2024-06-11 03:00:00|15729.4|15728.4|15722.4|15721.7|15733.9|15733|15720.1|15719.4|1256
1718078400000|2024-06-11 04:00:00|15722.5|15721.5|15727|15726.3|15729.4|15728.7|15720.8|15719.9|921
1718082000000|2024-06-11 05:00:00|15727.5|15726.8|15728.5|15727.5|15730.7|15729.9|15715.7|15714.4|1478
1718085600000|2024-06-11 06:00:00|15728.7|15727.7|15728.2|15727.5|15733.7|15732.5|15721.8|15720.8|2134
1718089200000|2024-06-11 07:00:00|15728.3|15727.6|15734.6|15733.9|15737.1|15736.4|15725.4|15724.7|1947
1718092800000|2024-06-11 08:00:00|15734.5|15733.8|15722.5|15721.8|15739.8|15739|15720.1|15719.4|1661
1718096400000|2024-06-11 09:00:00|15722.6|15721.9|15725|15724.3|15729.4|15728.7|15714.7|15714|3132
1718100000000|2024-06-11 10:00:00|15724.9|15724.2|15710.1|15709.4|15725.1|15724.4|15709.2|15708.5|2260
1718103600000|2024-06-11 11:00:00|15710|15709.3|15710.6|15709.9|15718.3|15717.3|15705.4|15704.6|2733
1718107200000|2024-06-11 12:00:00|15710.5|15709.8|15689.6|15688.6|15711.6|15710.9|15681.3|15680.3|5278
1718110800000|2024-06-11 13:00:00|15689.7|15688.7|15714.3|15713.3|15716.7|15716|15689.7|15688.7|4667
1718114400000|2024-06-11 14:00:00|15714.5|15713.5|15732.6|15731.6|15734.3|15733.3|15710.9|15709.9|4279
1718118000000|2024-06-11 15:00:00|15732.5|15731.5|15733.3|15732.3|15739.1|15738.4|15725.7|15725|2169
1718121600000|2024-06-11 16:00:00|15733.2|15732.2|15738.6|15737.9|15740.8|15740.1|15730.6|15729.6|1273
1718125200000|2024-06-11 17:00:00|15738.3|15737.6|15712.6|15711.6|15738.3|15737.6|15711|15710|2476
1718128800000|2024-06-11 18:00:00|15712.7|15711.7|15702.3|15701.3|15713.5|15712.5|15702.1|15701.1|1471
1718132400000|2024-06-11 19:00:00|15702.2|15701.2|15709.5|15708.5|15709.5|15708.5|15694|15693.2|1388
1718136000000|2024-06-11 20:00:00|15709.9|15708.9|15715.1|15708.1|15716.4|15714.4|15707.6|15706.3|937
1718139600000|2024-06-11 21:00:00|15714.6|15707.6|15715.9|15709.7|15716.8|15710.1|15710.6|15703.6|467
1718143200000|2024-06-11 22:00:00|15715.7|15709.5|15715.1|15714.1|15716.4|15715.1|15709.6|15705.3|645
1718146800000|2024-06-11 23:00:00|15714.6|15713.6|15711.9|15710.9|15718.4|15717.4|15706.1|15705.2|776
1718150400000|2024-06-12 00:00:00|15711.8|15710.8|15718.9|15717.9|15722.2|15721.5|15707.2|15706.5|2898
1718154000000|2024-06-12 01:00:00|15718.8|15717.8|15714.3|15713.3|15725.6|15723.8|15705.2|15704.2|2522
1718157600000|2024-06-12 02:00:00|15714.2|15713.2|15719.3|15718.3|15719.6|15718.6|15710|15709.2|1157
1718161200000|2024-06-12 03:00:00|15719.2|15718.2|15718.6|15717.9|15722|15721.2|15717|15716|902
1718164800000|2024-06-12 04:00:00|15718.5|15717.8|15724.7|15724|15725.7|15725|15713.6|15712.6|810
1718168400000|2024-06-12 05:00:00|15724.8|15724.1|15724.8|15724.1|15729.3|15728.3|15719.9|15718.9|1022
1718172000000|2024-06-12 06:00:00|15725|15724.3|15729.4|15728.4|15730.3|15729.3|15719.4|15718.7|2024
1718175600000|2024-06-12 07:00:00|15729.3|15728.3|15727.2|15726.2|15736|15735.3|15725.9|15725.2|1727
1718179200000|2024-06-12 08:00:00|15727.3|15726.3|15731|15730|15732|15731.3|15726.1|15725.1|1072
1718182800000|2024-06-12 09:00:00|15731.1|15730.1|15732.3|15731.6|15733.3|15732.6|15725.7|15725|1063
1718186400000|2024-06-12 10:00:00|15732.2|15731.5|15733.4|15732.4|15737.7|15736.9|15730.9|15729.9|1228
1718190000000|2024-06-12 11:00:00|15733.2|15732.2|15733.9|15732.9|15737|15736|15731|15730|1299
1718193600000|2024-06-12 12:00:00|15734.2|15733.5|15617|15615.4|15735.6|15734.9|15607.3|15606.1|16943
1718197200000|2024-06-12 13:00:00|15617.1|15615.8|15578.6|15577.6|15618.4|15616.8|15578|15577|18539
1718200800000|2024-06-12 14:00:00|15578.7|15577.7|15578.8|15577.4|15611.9|15610.9|15572.8|15571.4|15208
1718204400000|2024-06-12 15:00:00|15578.7|15577.3|15588.9|15587.9|15589.4|15588.1|15574.3|15573.3|9288
1718208000000|2024-06-12 16:00:00|15589|15588|15580.3|15579.3|15591.4|15590.4|15572.5|15571.5|6182
1718211600000|2024-06-12 17:00:00|15580.4|15579.2|15594|15588|15601|15596.6|15576.6|15575.3|6889
1718215200000|2024-06-12 18:00:00|15593.2|15587.2|15661.1|15659.4|15669.8|15668.5|15592.2|15586.2|28572
1718218800000|2024-06-12 19:00:00|15661.5|15659.6|15684.6|15683.3|15688.4|15686.9|15653.8|15652.4|14807
1718222400000|2024-06-12 20:00:00|15684.7|15683.2|15676|15669|15691.2|15689.8|15667.8|15665.4|5602
1718226000000|2024-06-12 21:00:00|15675.5|15668.5|15663.2|15656.2|15675.5|15668.5|15662.9|15655.9|291
1718229600000|2024-06-12 22:00:00|15663.3|15656.3|15681|15680|15681.7|15680.7|15659.9|15656.3|1523
1718233200000|2024-06-12 23:00:00|15680.8|15679.8|15680.7|15680|15686.4|15685.4|15670.8|15670.1|1788
1718236800000|2024-06-13 00:00:00|15680.6|15679.9|15679.7|15679|15691.5|15690.5|15671.3|15670.3|4000
1718240400000|2024-06-13 01:00:00|15679.8|15679.1|15683.8|15682.8|15687.2|15686.2|15670|15669.3|2345
1718244000000|2024-06-13 02:00:00|15684|15683|15700.3|15699.6|15702.2|15701.2|15683.4|15682.5|2496
1718247600000|2024-06-13 03:00:00|15699.8|15699.1|15701.2|15700.2|15706.1|15705.3|15697.9|15696.9|1525
1718251200000|2024-06-13 04:00:00|15701.4|15700.5|15704.9|15704.2|15705.6|15704.6|15699.8|15698.8|1030
1718254800000|2024-06-13 05:00:00|15705.1|15704.4|15708.5|15707.8|15720.1|15719.1|15705.1|15704.4|1983
1718258400000|2024-06-13 06:00:00|15708.6|15707.9|15715.8|15715.1|15726.2|15725.2|15706.6|15705.9|2797
1718262000000|2024-06-13 07:00:00|15715.4|15714.7|15728.2|15727.2|15731.3|15730.5|15712.3|15711.6|2507
1718265600000|2024-06-13 08:00:00|15728.3|15727.3|15726.2|15725.2|15731.6|15730.9|15717.9|15716.9|2128
1718269200000|2024-06-13 09:00:00|15726.3|15725.6|15718.9|15718.2|15729.1|15728.1|15716.2|15715.2|1914
1718272800000|2024-06-13 10:00:00|15718.8|15718.1|15718|15717.3|15720.6|15719.6|15712.9|15712.2|1190
1718276400000|2024-06-13 11:00:00|15717.9|15717.2|15721.4|15720.7|15727.2|15726.2|15716.3|15715.6|1399
1718280000000|2024-06-13 12:00:00|15721.6|15720.9|15703|15702.3|15726.7|15726|15658.7|15657.2|9860
1718283600000|2024-06-13 13:00:00|15703.1|15702.4|15719|15718|15727.3|15726.6|15696.8|15695.8|6693
1718287200000|2024-06-13 14:00:00|15718.9|15717.4|15695.1|15693.5|15719.1|15718.4|15692.2|15691.5|5454
1718290800000|2024-06-13 15:00:00|15695.3|15693.7|15677.8|15677.1|15700.6|15699.6|15675.9|15674.9|4850
1718294400000|2024-06-13 16:00:00|15677.7|15677|15685.4|15684.4|15692.6|15691.6|15669.7|15668.7|3742
1718298000000|2024-06-13 17:00:00|15685.5|15684.5|15694.4|15693.4|15695.3|15694.6|15672.9|15671.9|2994
1718301600000|2024-06-13 18:00:00|15694.3|15693.3|15690.2|15689.2|15698.7|15698|15686.1|15685.1|1629
1718305200000|2024-06-13 19:00:00|15689.8|15689.1|15706.6|15705.9|15708.1|15707.1|15689.7|15688.8|1441
1718308800000|2024-06-13 20:00:00|15706.7|15706|15705.3|15698.3|15710.4|15709.4|15702.7|15696.8|1594
1718312400000|2024-06-13 21:00:00|15705.6|15698.6|15704.3|15698.2|15706.4|15699.4|15691.3|15684.3|215
1718316000000|2024-06-13 22:00:00|15704.5|15697.9|15709.3|15706.9|15709.5|15707.3|15698.1|15696.1|1079
1718319600000|2024-06-13 23:00:00|15710.2|15707|15713|15712|15715|15714|15707.1|15705.9|1260
1718323200000|2024-06-14 00:00:00|15713.1|15712.1|15721|15720|15724.5|15723.5|15706.9|15706|2828
1718326800000|2024-06-14 01:00:00|15721.1|15720.4|15726.1|15725.4|15734|15732.4|15719|15718.3|1748
1718330400000|2024-06-14 02:00:00|15726.7|15726|15734.4|15731.7|15735|15732.8|15714.4|15713.7|2121
1718334000000|2024-06-14 03:00:00|15734.5|15731.8|15782.7|15781.7|15798.7|15797.7|15684.5|15678.5|11847
1718337600000|2024-06-14 04:00:00|15782.5|15781.5|15795.2|15794.2|15796.6|15795.6|15779.3|15777.8|3319
1718341200000|2024-06-14 05:00:00|15795.3|15794.3|15815.2|15814.2|15819.6|15818.6|15786.6|15783.4|2638
1718344800000|2024-06-14 06:00:00|15815.9|15814.9|15796.9|15794.9|15826.3|15825.4|15763.8|15760.7|9386
1718348400000|2024-06-14 07:00:00|15797.1|15795.6|15767.8|15766.8|15822.9|15820|15765.9|15764.6|10790
1718352000000|2024-06-14 08:00:00|15767.9|15766.9|15750.2|15748.6|15779.4|15778.4|15727.7|15726|10217
1718355600000|2024-06-14 09:00:00|15750.3|15748.5|15710.1|15709.4|15753.6|15752.6|15693.8|15691.9|10078
1718359200000|2024-06-14 10:00:00|15710|15709.3|15696.6|15695.6|15716.8|15715.8|15688.9|15687.9|10528
1718362800000|2024-06-14 11:00:00|15696.4|15695.4|15707|15706|15731.5|15730.8|15696|15695|6537
1718366400000|2024-06-14 12:00:00|15706.9|15705.9|15725.7|15724.7|15744.1|15743.1|15695.6|15694.8|8897
1718370000000|2024-06-14 13:00:00|15725.6|15724.6|15728.3|15722.3|15738.1|15737.4|15711.6|15710.6|8264
1718373600000|2024-06-14 14:00:00|15728.6|15722.6|15738.5|15737.8|15750.6|15749.1|15703.9|15702.9|9465
1718377200000|2024-06-14 15:00:00|15738.4|15737.7|15729.3|15728.3|15745.6|15744.9|15715.6|15714.7|4221
1718380800000|2024-06-14 16:00:00|15729.2|15728.2|15732|15731.3|15735.8|15734.8|15726.6|15725.7|2094
1718384400000|2024-06-14 17:00:00|15731.9|15731.2|15732|15731.3|15734.6|15733.9|15722.9|15721.9|1823
1718388000000|2024-06-14 18:00:00|15731.7|15731|15728.2|15727.2|15734.5|15733.8|15727.8|15727.1|1288
1718391600000|2024-06-14 19:00:00|15728.4|15727.4|15731.2|15730.2|15733.6|15732.9|15727.8|15726.8|1019
1718395200000|2024-06-14 20:00:00|15731|15730|15746.1|15739.1|15746.7|15743.9|15729.4|15728.4|2128
1718568000000|2024-06-16 20:00:00|15738.5|15726.5|15736.5|15729.5|15750.1|15739|15724|15712|260
1718571600000|2024-06-16 21:00:00|15739.2|15732.2|15738.6|15731.6|15748.3|15741.3|15734|15727|715
1718575200000|2024-06-16 22:00:00|15736.8|15729.8|15752.5|15751.5|15756.9|15754.7|15736.5|15729.5|1721
1718578800000|2024-06-16 23:00:00|15752.4|15751.4|15756.3|15755.3|15766.9|15765.9|15750.4|15748.6|1614
1718582400000|2024-06-17 00:00:00|15756.5|15755.5|15746|15745.3|15756.6|15755.9|15729.4|15728.7|4699
1718586000000|2024-06-17 01:00:00|15745.9|15745.2|15749.3|15748.6|15752|15751.3|15738.2|15737.5|1926
1718589600000|2024-06-17 02:00:00|15749.4|15748.7|15745|15744.3|15753.5|15752.7|15744.2|15743.5|1196
1718593200000|2024-06-17 03:00:00|15745.1|15744.1|15737.3|15736.3|15751.7|15751|15733.6|15732.9|1005
1718596800000|2024-06-17 04:00:00|15737.4|15736.4|15738.8|15737.8|15741.5|15740.3|15733.9|15732.7|1008
1718600400000|2024-06-17 05:00:00|15739|15738|15745.6|15744.9|15752.9|15751.9|15739|15738|1389
1718604000000|2024-06-17 06:00:00|15745.8|15745.1|15735.5|15734.8|15748.3|15747.6|15716.2|15715.2|5323
1718607600000|2024-06-17 07:00:00|15735.7|15734.7|15755.6|15754.9|15756.2|15755.5|15728.6|15727.7|3594
1718611200000|2024-06-17 08:00:00|15755.5|15754.8|15765.7|15764.7|15769.3|15768.6|15754.6|15753.9|2822
1718614800000|2024-06-17 09:00:00|15765.6|15764.9|15766.2|15765.2|15770.5|15769.8|15760.4|15759.4|1971
1718618400000|2024-06-17 10:00:00|15766.4|15765.4|15763.8|15763.1|15768.4|15767.6|15755.1|15754.1|1874
1718622000000|2024-06-17 11:00:00|15763.6|15762.9|15785.3|15784.3|15787.3|15786.3|15762.9|15762.2|2325
1718625600000|2024-06-17 12:00:00|15785.4|15784.4|15789.8|15789.1|15794.6|15793.9|15780.3|15779.3|3321
1718629200000|2024-06-17 13:00:00|15789.9|15789.2|15789.4|15788.7|15794|15793|15779.2|15778.2|3196
1718632800000|2024-06-17 14:00:00|15789.5|15788.8|15786|15785.3|15796.5|15795.8|15783.4|15782.7|2801
1718636400000|2024-06-17 15:00:00|15785.9|15785.2|15781.6|15780.6|15789.9|15788.9|15779|15778|2127
1718640000000|2024-06-17 16:00:00|15781.5|15780.5|15779.2|15778.2|15781.9|15781.2|15773.3|15772.3|1276
1718643600000|2024-06-17 17:00:00|15779.1|15778.4|15775.4|15774.7|15779.6|15778.9|15773.5|15772.8|1213
1718647200000|2024-06-17 18:00:00|15775.3|15774.4|15770.8|15769.8|15775.5|15774.7|15768.6|15767.6|842
1718650800000|2024-06-17 19:00:00|15770.7|15769.7|15773.8|15772.8|15776|15775|15770|15769.1|864
1718654400000|2024-06-17 20:00:00|15773.6|15772.6|15777.3|15770.3|15777.3|15772.9|15770.8|15768.7|517
1718658000000|2024-06-17 21:00:00|15777.4|15770.4|15776.1|15770.9|15777.4|15771.5|15772.1|15765.1|276
1718661600000|2024-06-17 22:00:00|15776.2|15771.3|15771.4|15770.4|15776.2|15772.6|15767.8|15764.1|595
1718665200000|2024-06-17 23:00:00|15771.3|15770.3|15770.4|15769.4|15774|15773|15764|15763|793
1718668800000|2024-06-18 00:00:00|15770.3|15769.3|15768.7|15768|15773.5|15772.8|15761.2|15759.9|2390
1718672400000|2024-06-18 01:00:00|15768.6|15767.9|15759.7|15758.7|15771.5|15770.6|15752.3|15751.3|2218
1718676000000|2024-06-18 02:00:00|15759.6|15758.6|15765.8|15764.8|15767|15766.2|15755.8|15755.1|1497
1718679600000|2024-06-18 03:00:00|15766.2|15765.2|15764.4|15763.7|15766.6|15765.7|15758.7|15758|964
1718683200000|2024-06-18 04:00:00|15764.3|15763.6|15772.1|15771.4|15774|15773|15758.6|15757.9|1332
1718686800000|2024-06-18 05:00:00|15772|15771.3|15784.4|15783.4|15786.6|15785.6|15767.4|15766.4|1659
1718690400000|2024-06-18 06:00:00|15784.5|15783.5|15797|15796|15799.3|15798.6|15782.5|15781.8|2336
1718694000000|2024-06-18 07:00:00|15796.9|15795.9|15813.4|15812.7|15813.8|15813|15793.7|15791.8|2725
1718697600000|2024-06-18 08:00:00|15813.5|15812.8|15815.5|15814.8|15823.5|15822.8|15807.6|15806.5|2469
1718701200000|2024-06-18 09:00:00|15815.6|15814.9|15810.3|15809.6|15816.3|15815.6|15800.3|15799.3|2549
1718704800000|2024-06-18 10:00:00|15810.5|15809.8|15811|15810.3|15816|15815.3|15807.3|15806.6|1353
1718708400000|2024-06-18 11:00:00|15810.9|15810.2|15808.9|15808.2|15815.8|15814.8|15803.2|15802.5|1401
1718712000000|2024-06-18 12:00:00|15808.8|15808.1|15784|15783.3|15813.3|15812.3|15763.1|15762.1|7347
1718715600000|2024-06-18 13:00:00|15783.9|15783.2|15781.2|15779.2|15790.3|15789.3|15766.7|15766|5608
1718719200000|2024-06-18 14:00:00|15781|15779.3|15797.5|15796.8|15801.2|15800.5|15776.4|15775.7|4587
1718722800000|2024-06-18 15:00:00|15797.4|15796.7|15782.1|15781.4|15800.8|15800.1|15775.1|15774.3|3226
1718726400000|2024-06-18 16:00:00|15782|15781.3|15771.5|15770.8|15784.6|15783.9|15770.4|15769.4|1762
1718730000000|2024-06-18 17:00:00|15771.6|15770.9|15786.2|15785.5|15787.8|15787.1|15764.9|15763.3|2516
1718733600000|2024-06-18 18:00:00|15786.4|15785.7|15780.1|15779.4|15790.2|15789.5|15777.5|15776.6|1342
1718737200000|2024-06-18 19:00:00|15779.5|15778.8|15787.1|15786.1|15787.1|15786.3|15775.6|15774.9|1155
1718740800000|2024-06-18 20:00:00|15787.2|15786.2|15790.1|15783.1|15790.1|15787.3|15783.3|15781.2|545
1718744400000|2024-06-18 21:00:00|15789.8|15782.8|15787|15781|15790.8|15783.8|15786.2|15780.4|357
1718748000000|2024-06-18 22:00:00|15787.2|15781.1|15786.7|15785.7|15789.5|15788.2|15782.3|15777.8|769
1718751600000|2024-06-18 23:00:00|15786.2|15785.2|15787|15786.3|15787|15786.3|15781.7|15780.7|658
1718755200000|2024-06-19 00:00:00|15787.4|15786.7|15788.5|15787.8|15793.2|15792.2|15785.6|15784.9|1474
1718758800000|2024-06-19 01:00:00|15788.3|15787.6|15777.2|15776.2|15789.6|15788.9|15773.1|15772.1|1607
1718762400000|2024-06-19 02:00:00|15777.1|15776.4|15783.6|15782.6|15784|15783.1|15773.9|15772.9|960
1718766000000|2024-06-19 03:00:00|15783.7|15782.7|15786|15785.3|15787.3|15786.3|15781.2|15780.4|594
1718769600000|2024-06-19 04:00:00|15786.2|15785.5|15785.6|15784.9|15787.3|15786.6|15782.1|15781.4|551
1718773200000|2024-06-19 05:00:00|15785.7|15785|15779.3|15778.3|15787.1|15786.1|15778|15777|852
1718776800000|2024-06-19 06:00:00|15779.4|15778.4|15767.3|15766.3|15784.3|15783.3|15765|15764|1951
1718780400000|2024-06-19 07:00:00|15767.2|15766.2|15775|15774.3|15777.8|15777.1|15761|15760|2303
1718784000000|2024-06-19 08:00:00|15775.1|15774.4|15780.5|15779.8|15780.7|15779.8|15774.2|15773.4|1068
1718787600000|2024-06-19 09:00:00|15780.4|15779.7|15785.6|15784.9|15786.7|15786|15779.6|15778.9|927
1718791200000|2024-06-19 10:00:00|15785.7|15785|15783.8|15783.1|15791.3|15790.6|15782.5|15781.5|1159
1718794800000|2024-06-19 11:00:00|15784.1|15783.4|15790.9|15790.2|15791.3|15790.5|15784.1|15783.4|865
1718798400000|2024-06-19 12:00:00|15791.1|15790.4|15788.8|15787.8|15795.9|15794.9|15787.9|15787.1|1103
1718802000000|2024-06-19 13:00:00|15788.9|15787.9|15789.3|15788.6|15791.4|15790.4|15787.8|15787.1|823
1718805600000|2024-06-19 14:00:00|15789.2|15788.5|15790.3|15789.6|15791.7|15791|15787.3|15786.6|565
1718809200000|2024-06-19 15:00:00|15790.4|15789.7|15793.7|15793|15795|15794.2|15789.4|15788.7|509
1718812800000|2024-06-19 16:00:00|15793.6|15792.9|15793.9|15792.9|15795.1|15794.2|15790.1|15789.3|328
1718816400000|2024-06-19 17:00:00|15794|15793|15794.7|15794|15796|15795.1|15792.7|15792|376
1718820000000|2024-06-19 18:00:00|15794.8|15794.1|15802.5|15801.8|15802.8|15802.1|15794.7|15793.7|399
1718823600000|2024-06-19 19:00:00|15802.6|15801.9|15801.4|15800.4|15805.2|15804|15800.2|15799.2|353
1718827200000|2024-06-19 20:00:00|15800.7|15800|15812.4|15805.4|15814.6|15812.5|15800.5|15799.8|1291
1718830800000|2024-06-19 21:00:00|15812.5|15805.5|15803.6|15797.8|15812.5|15805.5|15797.7|15790.7|532
1718834400000|2024-06-19 22:00:00|15804|15797.1|15801|15800|15806.4|15804.9|15800|15793.6|1063
1718838000000|2024-06-19 23:00:00|15801.3|15799.6|15796.3|15795.3|15803.3|15802.3|15792.8|15791.8|741
1718841600000|2024-06-20 00:00:00|15796.4|15795.4|15803.6|15802.9|15809.6|15808.8|15796.1|15795.1|1986
1718845200000|2024-06-20 01:00:00|15803.5|15802.8|15805.9|15805.2|15812.4|15811.4|15798|15797|1525
1718848800000|2024-06-20 02:00:00|15805.8|15805.1|15808.4|15807.7|15810.3|15809.6|15805.5|15804.8|702
1718852400000|2024-06-20 03:00:00|15808.2|15807.5|15808.8|15807.8|15814.6|15813.9|15806.8|15806.1|711
1718856000000|2024-06-20 04:00:00|15808.7|15807.7|15815.3|15814.3|15816.2|15815.5|15808.6|15807.6|837
1718859600000|2024-06-20 05:00:00|15815.2|15814.2|15810.3|15809.3|15819.6|15818.9|15808.4|15807.7|1029
1718863200000|2024-06-20 06:00:00|15810.7|15809.7|15812.9|15812.2|15819.3|15818.6|15807.3|15806.4|1770
1718866800000|2024-06-20 07:00:00|15813|15812.3|15827.8|15827.1|15828.8|15827.6|15805.8|15805.1|3153
1718870400000|2024-06-20 08:00:00|15827.9|15827.2|15844.2|15843.5|15847.1|15846.4|15827.7|15827|3670
1718874000000|2024-06-20 09:00:00|15844.3|15843.6|15845.6|15844.9|15846.7|15846|15837.7|15836.8|1629
1718877600000|2024-06-20 10:00:00|15845.7|15845|15842.6|15841.9|15847.4|15846.7|15839.6|15838.6|1122
1718881200000|2024-06-20 11:00:00|15842.5|15841.8|15843.8|15843.1|15845.2|15844.5|15837.5|15836.8|1715
1718884800000|2024-06-20 12:00:00|15843.7|15843|15855.2|15854.2|15855.6|15854.7|15826.7|15820.7|4522
1718888400000|2024-06-20 13:00:00|15854.6|15853.9|15871.4|15870.7|15873.2|15872.4|15850.1|15849.3|3514
1718892000000|2024-06-20 14:00:00|15871.5|15870.5|15873.2|15872.5|15875.1|15874.2|15864|15863.3|2704
1718895600000|2024-06-20 15:00:00|15873.4|15872.7|15878|15877.3|15878.6|15877.8|15867.5|15866.5|1766
1718899200000|2024-06-20 16:00:00|15877.9|15877.2|15886.5|15885.8|15891.9|15890.9|15875.3|15874.6|1324
1718902800000|2024-06-20 17:00:00|15885.9|15885.2|15889.2|15888.5|15891.5|15890.6|15882.8|15881.8|1334
1718906400000|2024-06-20 18:00:00|15889.1|15888.4|15880.4|15879.7|15889.9|15889.2|15870.3|15869.1|1252
1718910000000|2024-06-20 19:00:00|15880.3|15879.6|15891.3|15890.6|15891.5|15890.8|15880.3|15879.6|998
1718913600000|2024-06-20 20:00:00|15891|15890.3|15895.7|15888.7|15896.1|15893.2|15887.7|15886.7|634
1718917200000|2024-06-20 21:00:00|15895.8|15888.8|15893.2|15889.1|15897.1|15892|15887.2|15880.2|215
1718920800000|2024-06-20 22:00:00|15893.4|15889.2|15890.3|15889.3|15895.2|15893.9|15890.1|15887.4|855
1718924400000|2024-06-20 23:00:00|15890.4|15889.4|15894|15893.3|15895.6|15894.9|15882.5|15881.5|1256
1718928000000|2024-06-21 00:00:00|15894.1|15893.4|15911.3|15910.3|15913.3|15912.3|15890.4|15889.7|1996
1718931600000|2024-06-21 01:00:00|15911.4|15910.4|15896.5|15895.8|15912.1|15911.1|15891.3|15890.3|2603
1718935200000|2024-06-21 02:00:00|15896.6|15895.9|15896|15895.3|15898.7|15898|15883|15881.6|1316
1718938800000|2024-06-21 03:00:00|15895.9|15895.2|15889.1|15888.4|15896.7|15896|15887.7|15887|704
1718942400000|2024-06-21 04:00:00|15889.2|15888.5|15889|15888.3|15891.7|15890.7|15887.4|15886.7|428
1718946000000|2024-06-21 05:00:00|15888.9|15888.2|15895.6|15894.9|15897.1|15896.4|15882.1|15881.4|824
1718949600000|2024-06-21 06:00:00|15895.7|15895|15896.7|15896|15900.9|15899.8|15891.8|15891.1|1776
1718953200000|2024-06-21 07:00:00|15896.8|15896.1|15877.9|15877.2|15900.6|15899.9|15867.5|15866.5|4737
1718956800000|2024-06-21 08:00:00|15877.8|15877.1|15883.5|15882.8|15886|15885.3|15868|15867.3|2475
1718960400000|2024-06-21 09:00:00|15883.4|15882.7|15890.8|15890.1|15891.3|15890.6|15878.7|15877.7|1629
1718964000000|2024-06-21 10:00:00|15890.3|15889.6|15900.8|15900.1|15902.3|15901.3|15889.1|15888.4|1541
1718967600000|2024-06-21 11:00:00|15900.9|15900.2|15890.5|15889.5|15902.2|15901.4|15890.5|15889.5|1102
1718971200000|2024-06-21 12:00:00|15890.6|15889.6|15893.3|15892.6|15900.4|15899.7|15885.5|15884.7|2366
1718974800000|2024-06-21 13:00:00|15893.2|15892.5|15915.9|15914.3|15922.1|15921.1|15892.7|15888.5|4244
1718978400000|2024-06-21 14:00:00|15916|15914.5|15958.3|15957.3|15960.8|15959.8|15914|15913.3|5166
1718982000000|2024-06-21 15:00:00|15958.4|15957.6|15945.5|15944.8|15963.3|15962.6|15940.2|15939.2|4414
1718985600000|2024-06-21 16:00:00|15945.6|15944.9|15948.4|15947.4|15950.9|15949.9|15941.9|15940.9|1790
1718989200000|2024-06-21 17:00:00|15948.3|15947.3|15958.5|15957.5|15959.9|15959.1|15945.6|15944.9|1406
1718992800000|2024-06-21 18:00:00|15958.1|15957.1|15954.6|15953.6|15960.7|15960|15953.1|15952.1|1070
1718996400000|2024-06-21 19:00:00|15954.5|15953.8|15961.4|15959.9|15961.4|15960.4|15953.3|15952.6|1102
1719000000000|2024-06-21 20:00:00|15961.2|15960.2|15984|15977|15986.8|15982.8|15957.2|15956.5|2048
1719172800000|2024-06-23 20:00:00|15985.8|15979.1|15981.5|15974.5|15986.6|15979.1|15976|15970|115
1719176400000|2024-06-23 21:00:00|15981.1|15974.9|15976.3|15969.3|15983.2|15976.2|15966.8|15959.8|448
1719180000000|2024-06-23 22:00:00|15976.9|15969.9|15972|15971|15979.7|15978.4|15967.8|15964.1|1525
1719183600000|2024-06-23 23:00:00|15972.2|15971.2|15990.4|15989.7|15991.3|15990.4|15969.3|15968.3|1697
1719187200000|2024-06-24 00:00:00|15990.2|15989.5|15980.7|15979|15993.8|15992.3|15978.3|15977.5|2630
1719190800000|2024-06-24 01:00:00|15980.6|15979.1|15969.7|15968.7|15984.4|15982.6|15965.1|15964.1|3149
1719194400000|2024-06-24 02:00:00|15969.8|15968.8|15971.2|15970.2|15974.7|15973.7|15964.6|15963.7|1222
1719198000000|2024-06-24 03:00:00|15971.3|15970.3|15970.7|15969.7|15975|15974|15962.5|15961.8|966
1719201600000|2024-06-24 04:00:00|15970.8|15969.8|15975.8|15975.1|15977|15976|15968.9|15968.2|1282
1719205200000|2024-06-24 05:00:00|15976.6|15975.9|15972.2|15971.2|15982.3|15981.6|15971.6|15970.8|1145
1719208800000|2024-06-24 06:00:00|15972.1|15971.1|15968.1|15967.4|15977.2|15976.2|15967.4|15966.4|1849
1719212400000|2024-06-24 07:00:00|15968|15967.3|15969.6|15968.6|15974.2|15973.1|15965.2|15964.3|2001
1719216000000|2024-06-24 08:00:00|15969.5|15968.8|15979.3|15978.3|15979.3|15978.3|15967|15966|1744
1719219600000|2024-06-24 09:00:00|15979.5|15978.5|15964.9|15963.9|15981.4|15980.5|15959.6|15958.3|2736
1719223200000|2024-06-24 10:00:00|15965.3|15964.3|15951.3|15950.3|15965.3|15964.3|15877.5|15871.5|9567
1719226800000|2024-06-24 11:00:00|15951.4|15950.4|15946.9|15946.2|15957.7|15956.7|15934.7|15934|2659
1719230400000|2024-06-24 12:00:00|15947.2|15946.3|15939.7|15938.7|15956.1|15955.4|15934.6|15933.9|2982
1719234000000|2024-06-24 13:00:00|15939.8|15938.8|15945.1|15944.4|15951.7|15950.7|15932.8|15932.1|4164
1719237600000|2024-06-24 14:00:00|15944.9|15944.2|15972.8|15971.8|15974.4|15973.2|15937.7|15936.8|4211
1719241200000|2024-06-24 15:00:00|15972.7|15971.7|15971.6|15970.9|15976.2|15975.2|15963.8|15962.8|2056
1719244800000|2024-06-24 16:00:00|15971.7|15971|15973.6|15972.6|15976.2|15975.5|15964.5|15963.5|1051
1719248400000|2024-06-24 17:00:00|15973.7|15972.7|15971.7|15970.7|15974.4|15973.2|15968.9|15968.2|901
1719252000000|2024-06-24 18:00:00|15971.5|15970.8|15964.1|15963.1|15971.6|15970.9|15954.6|15953.6|947
1719255600000|2024-06-24 19:00:00|15964.2|15963.2|15964.8|15963.8|15972.6|15971.6|15962.4|15961.2|1260
1719259200000|2024-06-24 20:00:00|15965.3|15964.3|15964.6|15957.6|15967.4|15965.5|15958.4|15956.3|1014
1719262800000|2024-06-24 21:00:00|15963.5|15956.5|15964.8|15957.8|15967.6|15960.6|15957.1|15950.1|398
1719266400000|2024-06-24 22:00:00|15964.9|15957.9|15965.1|15964.1|15966|15964.6|15957.4|15953.5|1800
1719270000000|2024-06-24 23:00:00|15965|15964|15970.4|15969.7|15971.2|15970.2|15962.3|15961.6|914
1719273600000|2024-06-25 00:00:00|15970.5|15969.8|15939.9|15938.9|15970.6|15969.9|15934.1|15933.1|3398
1719277200000|2024-06-25 01:00:00|15940.3|15939.3|15940.4|15939.7|15950.8|15950.1|15919.5|15918|5111
1719280800000|2024-06-25 02:00:00|15940.5|15939.8|15933.4|15932.4|15945|15944|15931.5|15930.8|1848
1719284400000|2024-06-25 03:00:00|15933.5|15932.5|15948.7|15948|15950.3|15949.3|15933.3|15932.3|1074
1719288000000|2024-06-25 04:00:00|15948.6|15947.9|15943.5|15942.8|15951.2|15950.5|15942|15940.7|1058
1719291600000|2024-06-25 05:00:00|15943.4|15942.7|15945.8|15945.1|15945.9|15945.2|15927.7|15926.7|1521
1719295200000|2024-06-25 06:00:00|15945.9|15945.2|15948.2|15947.2|15950.8|15950.1|15938.7|15937.7|1475
1719298800000|2024-06-25 07:00:00|15948.6|15947.6|15949.3|15948.3|15955.4|15954.7|15937.7|15937|2751
1719302400000|2024-06-25 08:00:00|15949.4|15948.4|15948.3|15947.3|15952.5|15951.7|15942.8|15941.8|2167
1719306000000|2024-06-25 09:00:00|15948.4|15947.6|15944.5|15943.8|15952.3|15951.6|15943|15942|1393
1719309600000|2024-06-25 10:00:00|15944.1|15943.4|15943.5|15942.8|15944.1|15943.4|15929.8|15928.8|2087
1719313200000|2024-06-25 11:00:00|15943.4|15942.7|15946.7|15945.7|15948.4|15947.7|15942.3|15941.6|1259
1719316800000|2024-06-25 12:00:00|15946.6|15945.6|15967.1|15966.4|15967.5|15966.8|15943.5|15942.7|2378
1719320400000|2024-06-25 13:00:00|15967|15966.3|15966.1|15962.3|15970.7|15969.8|15957.2|15956.2|2895
1719324000000|2024-06-25 14:00:00|15966|15962.5|15969.4|15968.7|15972.7|15972|15959.4|15958.3|3296
1719327600000|2024-06-25 15:00:00|15969.3|15968.6|15969|15968.3|15976.2|15975.2|15966.6|15965.9|1598
1719331200000|2024-06-25 16:00:00|15969.1|15968.1|15975|15974.3|15975.3|15974.4|15968.2|15967.3|887
1719334800000|2024-06-25 17:00:00|15975.1|15974.4|15973.9|15972.9|15975.2|15974.4|15966|15965|950
1719338400000|2024-06-25 18:00:00|15973.6|15972.6|15967.5|15966.8|15973.7|15972.7|15967.1|15965.9|832
1719342000000|2024-06-25 19:00:00|15967.6|15966.9|15962.8|15962.1|15967.8|15966.9|15960.9|15960.2|1178
1719345600000|2024-06-25 20:00:00|15962.9|15961.9|15973.5|15966.5|15973.5|15969.5|15962.8|15961.9|659
1719349200000|2024-06-25 21:00:00|15973.7|15966.7|15969.1|15963.4|15973.9|15966.9|15964.5|15957.5|361
1719352800000|2024-06-25 22:00:00|15969.3|15963.3|15967.9|15966.9|15969.7|15966.9|15963|15959.5|632
1719356400000|2024-06-25 23:00:00|15967.8|15966.8|15970.9|15969.9|15971.7|15970.5|15962.4|15961.4|957
1719360000000|2024-06-26 00:00:00|15970.8|15969.8|15972.3|15971.6|15976.6|15975.9|15967.2|15966.2|1912
1719363600000|2024-06-26 01:00:00|15972.4|15971.7|15978.6|15977.9|15990.8|15989.7|15969.9|15969.2|3175
1719367200000|2024-06-26 02:00:00|15978.4|15977.7|15984|15983|15988.1|15987.1|15976|15975.2|1398
1719370800000|2024-06-26 03:00:00|15984.6|15983.6|15984.2|15983.2|15987.9|15986.9|15979|15978.3|752
1719374400000|2024-06-26 04:00:00|15984.3|15983.3|15975.6|15974.9|15986.1|15985.4|15974.9|15973.9|705
1719378000000|2024-06-26 05:00:00|15975.7|15975|15982.3|15981.6|15983.9|15983.2|15975.6|15974.7|893
1719381600000|2024-06-26 06:00:00|15982.1|15981.4|15982.6|15981.9|15985.8|15985|15979.7|15979|1410
1719385200000|2024-06-26 07:00:00|15982.4|15981.7|15990.2|15989.5|15993.7|15992.8|15982.2|15981.5|1702
1719388800000|2024-06-26 08:00:00|15990.3|15989.6|15996.2|15995.5|15997.8|15996.9|15987.6|15986.9|1092
1719392400000|2024-06-26 09:00:00|15996.3|15995.3|15998.7|15998|16007.2|16005.4|15987.6|15985.1|3330
1719396000000|2024-06-26 10:00:00|15999.7|15998.7|16030.5|16029.5|16035.5|16034|15999.7|15998.7|4592
1719399600000|2024-06-26 11:00:00|16030.4|16029.7|16030.9|16030.2|16040.1|16039.1|16020.9|16019.7|4750
1719403200000|2024-06-26 12:00:00|16031.1|16030.4|16035.8|16034.8|16039|16038.3|16028.6|16027.9|2836
1719406800000|2024-06-26 13:00:00|16035.6|16034.9|16053.5|16048.6|16063.3|16062.6|16002.3|16000.2|9406
1719410400000|2024-06-26 14:00:00|16053.1|16048.5|16061.3|16060.6|16065.6|16063.7|16044|16043|5579
1719414000000|2024-06-26 15:00:00|16061.2|16060.5|16068.7|16068|16082.6|16081.9|16059.8|16059.1|3630
1719417600000|2024-06-26 16:00:00|16068.8|16068.1|16064.3|16063.3|16077.8|16077.1|16061.1|16059.3|2854
1719421200000|2024-06-26 17:00:00|16064.4|16063.4|16064.2|16063.2|16068|16067.2|16059.6|16058.9|1822
1719424800000|2024-06-26 18:00:00|16064|16063.3|16070.6|16069.9|16075|16073.6|16064|16063.3|1246
1719428400000|2024-06-26 19:00:00|16070.7|16070|16079.4|16078.7|16084.8|16084.1|16069.2|16068.5|967
1719432000000|2024-06-26 20:00:00|16079.9|16079.2|16083.6|16076.6|16089|16086|16077.6|16076.5|1467
1719435600000|2024-06-26 21:00:00|16083.5|16076.5|16079|16074.6|16083.9|16076.9|16076.3|16069.8|252
1719439200000|2024-06-26 22:00:00|16078.6|16074.5|16070.5|16069.5|16079.8|16074.5|16066.5|16065.5|976
1719442800000|2024-06-26 23:00:00|16070.4|16069.4|16063.5|16062.5|16071.2|16070.5|16059.4|16058.7|1216
1719446400000|2024-06-27 00:00:00|16063.6|16062.6|16069.7|16069|16071.4|16070.5|16050|16049|3459
1719450000000|2024-06-27 01:00:00|16069.9|16069.2|16050.1|16049.1|16072.2|16071.5|16040.5|16038.6|3046
1719453600000|2024-06-27 02:00:00|16051.3|16049.4|16046.2|16045.5|16051.3|16050.3|16038.5|16037.8|1893
1719457200000|2024-06-27 03:00:00|16046.3|16045.6|16043.6|16042.6|16049.4|16048.4|16040.2|16039.4|992
1719460800000|2024-06-27 04:00:00|16043.7|16042.7|16034.2|16033.2|16043.7|16042.7|16030.7|16029.7|1379
1719464400000|2024-06-27 05:00:00|16034.1|16033.1|16040.8|16040.1|16046.9|16046|16031.5|16030.8|1671
1719468000000|2024-06-27 06:00:00|16040.7|16040|16042.4|16041.7|16050.1|16049.2|16032.7|16031.7|2129
1719471600000|2024-06-27 07:00:00|16042.5|16041.8|16055.4|16054.7|16056.8|16055.9|16039.4|16038.7|2241
1719475200000|2024-06-27 08:00:00|16055.5|16054.8|16055.8|16055.1|16061.3|16060.3|16051.5|16050.5|1588
1719478800000|2024-06-27 09:00:00|16055.9|16055.2|16049.4|16048.7|16057.6|16056.6|16048.4|16047.4|1388
1719482400000|2024-06-27 10:00:00|16049.5|16048.8|16044|16043.3|16049.9|16048.9|16040|16039|1234
1719486000000|2024-06-27 11:00:00|16044.1|16043.4|16056|16053.8|16056|16054.5|16042.2|16041.2|1703
1719489600000|2024-06-27 12:00:00|16055.9|16053.9|16040.7|16039.7|16055.9|16054.1|16028.7|16027.7|5658
1719493200000|2024-06-27 13:00:00|16040.6|16039.6|16053.3|16051.4|16055.2|16054.2|16036.3|16035.6|3833
1719496800000|2024-06-27 14:00:00|16053.4|16051.2|16059.7|16059|16067.6|16066.6|16042.6|16041.7|4447
1719500400000|2024-06-27 15:00:00|16059.4|16058.7|16070.6|16069.9|16073.3|16072.6|16057.1|16056.4|2061
1719504000000|2024-06-27 16:00:00|16070.5|16069.8|16071.8|16071.1|16074|16073.3|16068.5|16067.6|854
1719507600000|2024-06-27 17:00:00|16071.7|16071|16073|16072.3|16073.3|16072.6|16067.3|16066.3|952
1719511200000|2024-06-27 18:00:00|16072.9|16072.2|16077.1|16076.4|16082|16081|16071.5|16070.8|796
1719514800000|2024-06-27 19:00:00|16077|16076.3|16082.4|16081.7|16082.9|16082.2|16075.8|16074.8|1104
1719518400000|2024-06-27 20:00:00|16082.3|16081.3|16078.7|16071.7|16082.6|16081.6|16076.7|16071.4|782
1719522000000|2024-06-27 21:00:00|16078.5|16071.5|16078.8|16071.8|16079.5|16072.5|16074.1|16067.1|572
1719525600000|2024-06-27 22:00:00|16078.9|16071.9|16073|16071.4|16082.3|16075.3|16069.9|16068.6|1200
1719529200000|2024-06-27 23:00:00|16073.3|16071.1|16071.3|16070.3|16076.8|16075.5|16065.1|16061.8|1201
1719532800000|2024-06-28 00:00:00|16071.1|16070.1|16112.7|16112|16115.5|16114.5|16065.6|16064.4|3201
1719536400000|2024-06-28 01:00:00|16112.6|16111.9|16106.8|16106.1|16129.7|16127.9|16096.5|16093.9|6591
1719540000000|2024-06-28 02:00:00|16106.2|16105.5|16094|16093.3|16110.2|16109.2|16084.4|16083.7|4065
1719543600000|2024-06-28 03:00:00|16094.2|16093.2|16099.1|16098.4|16101.6|16100.9|16085.9|16085|1974
1719547200000|2024-06-28 04:00:00|16099.2|16098.5|16104.5|16103.5|16113.7|16112.7|16099|16098.3|1550
1719550800000|2024-06-28 05:00:00|16104.4|16103.4|16095|16093.5|16105.4|16104.4|16090.5|16089.8|2227
1719554400000|2024-06-28 06:00:00|16095.1|16093.6|16093.9|16093.2|16099.8|16098.7|16088.5|16087.8|2200
1719558000000|2024-06-28 07:00:00|16093.8|16093.1|16093.1|16092.4|16106.4|16105.7|16084.4|16083.4|3517
1719561600000|2024-06-28 08:00:00|16093.3|16092.6|16091.9|16090.9|16096.7|16095.9|16086.5|16085.5|2672
1719565200000|2024-06-28 09:00:00|16092|16091|16069.1|16068.4|16092.7|16091.9|16066.1|16065.4|2812
1719568800000|2024-06-28 10:00:00|16069.2|16068.2|16046.8|16046.1|16074.3|16073.6|16046.3|16045.6|3088
1719572400000|2024-06-28 11:00:00|16046.4|16045.7|16065.3|16064.6|16066.4|16065.7|16043.9|16043.2|2628
1719576000000|2024-06-28 12:00:00|16065.2|16064.5|16051.6|16050.9|16067|16065|16041.3|16035.7|6383
1719579600000|2024-06-28 13:00:00|16051.9|16051.2|16048.8|16045.4|16051.9|16051.2|16026.9|16025.9|5734
1719583200000|2024-06-28 14:00:00|16048.7|16045.2|16084.1|16082.3|16087|16086.3|16039|16038|10079
1719586800000|2024-06-28 15:00:00|16083.9|16082.1|16089|16088|16097.1|16096.4|16080.9|16079.9|5398
1719590400000|2024-06-28 16:00:00|16088.9|16087.9|16085.5|16084.8|16089.4|16088.4|16081.2|16080.5|2406
1719594000000|2024-06-28 17:00:00|16085.4|16084.7|16080.4|16079.4|16090.9|16089.9|16076.4|16075.4|1746
1719597600000|2024-06-28 18:00:00|16080.3|16079.3|16081.2|16080.2|16082.7|16081.7|16071.3|16070.3|1958
1719601200000|2024-06-28 19:00:00|16081.1|16080.1|16086.8|16085.8|16089.2|16088.2|16080.1|16079.1|1313
1719604800000|2024-06-28 20:00:00|16087.2|16086.2|16093.1|16086.1|16095.5|16093.8|16086.3|16083|2343
1719777600000|2024-06-30 20:00:00|16080|16068|16083.8|16076.8|16091.6|16079.6|16069.4|16057.4|157
1719781200000|2024-06-30 21:00:00|16084.1|16077.1|16085.6|16081|16093.7|16087.5|16079.9|16072.9|476
1719784800000|2024-06-30 22:00:00|16085.7|16080.3|16083.1|16081.2|16096.9|16092.3|16081|16079.4|2361
1719788400000|2024-06-30 23:00:00|16082.6|16081.6|16093.1|16092.1|16094.1|16093.4|16078.7|16077.3|1318
1719792000000|2024-07-01 00:00:00|16093.3|16092.3|16100.2|16099.2|16119.1|16118.4|16074.6|16072.9|4629
1719795600000|2024-07-01 01:00:00|16100|16099.3|16093.2|16092.2|16104.5|16103.1|16084.7|16083.7|4392
1719799200000|2024-07-01 02:00:00|16093.8|16092.8|16090.4|16089.4|16094.4|16093.6|16084.2|16083.2|1290
1719802800000|2024-07-01 03:00:00|16090.5|16089.5|16105.8|16104.8|16108.1|16107.1|16090.5|16089.5|1121
1719806400000|2024-07-01 04:00:00|16106.2|16105.2|16107.8|16107.1|16108.9|16108.2|16098|16097|956
1719810000000|2024-07-01 05:00:00|16107.9|16107.2|16104.1|16103.4|16112.7|16112|16099.9|16099.2|1316
1719813600000|2024-07-01 06:00:00|16103.8|16103.1|16091|16090.3|16105.7|16105|16090.9|16090.2|2873
1719817200000|2024-07-01 07:00:00|16090.8|16090.1|16101.8|16100.8|16108|16107.1|16087.5|16086.5|3229
1719820800000|2024-07-01 08:00:00|16102|16101|16101.4|16100.7|16109.7|16109|16095.7|16095|1870
1719824400000|2024-07-01 09:00:00|16101.5|16100.8|16107.2|16106.5|16107.9|16107.2|16097.6|16096.6|1092
1719828000000|2024-07-01 10:00:00|16107|16106.3|16112.9|16112.2|16115.5|16114.8|16103.8|16103.1|992
1719831600000|2024-07-01 11:00:00|16113|16112.3|16110.8|16109.8|16113.8|16113.1|16108|16107.3|857
1719835200000|2024-07-01 12:00:00|16111.1|16109.5|16136.3|16134.7|16139.7|16138.7|16110.8|16109.5|2859
1719838800000|2024-07-01 13:00:00|16136.2|16134.9|16142.1|16136.1|16146.5|16145.5|16128|16127.2|3900
1719842400000|2024-07-01 14:00:00|16139.2|16133.2|16166|16165.3|16167.4|16166.4|16100.4|16094.4|6959
1719846000000|2024-07-01 15:00:00|16165.9|16165.2|16156.2|16155.5|16173.2|16172.5|16153.8|16153|3063
1719849600000|2024-07-01 16:00:00|16156.1|16155.4|16152.5|16151.8|16160.8|16159.6|16148|16147.2|1490
1719853200000|2024-07-01 17:00:00|16152.6|16151.9|16150.5|16149.8|16152.6|16151.9|16141.1|16140.3|1335
1719856800000|2024-07-01 18:00:00|16150.6|16149.6|16152.5|16151.8|16157.6|16156.4|16147.5|16146.5|1199
1719860400000|2024-07-01 19:00:00|16152.4|16151.7|16147.9|16146.9|16152.6|16151.9|16146.2|16145.5|1080
1719864000000|2024-07-01 20:00:00|16148.8|16147.8|16149|16142|16151.4|16148.4|16144|16140.2|1421
1719867600000|2024-07-01 21:00:00|16150.8|16143.8|16150.9|16143.9|16160.7|16153.7|16148.7|16141.7|418
1719871200000|2024-07-01 22:00:00|16151|16144|16144.5|16143.5|16151.3|16148.4|16141.4|16138.7|922
1719874800000|2024-07-01 23:00:00|16144.7|16143|16151.9|16150.9|16152.4|16151.4|16142.6|16141.5|571
1719878400000|2024-07-02 00:00:00|16152|16151|16152.9|16152.2|16164.7|16163.7|16151|16150.2|2045
1719882000000|2024-07-02 01:00:00|16152.4|16151.7|16164.3|16163.3|16167.1|16166.1|16146|16145.3|1873
1719885600000|2024-07-02 02:00:00|16164.4|16163.4|16162.3|16161.6|16164.5|16163.5|16154|16153.1|1746
1719889200000|2024-07-02 03:00:00|16162.2|16161.5|16166.5|16165.8|16168.6|16167.7|16162.2|16161.5|765
1719892800000|2024-07-02 04:00:00|16166.6|16165.9|16168.2|16167.5|16175|16174|16160.2|16159.1|1180
1719896400000|2024-07-02 05:00:00|16168.1|16167.4|16171.3|16170.6|16173.1|16172.4|16163|16162.3|992
1719900000000|2024-07-02 06:00:00|16170.8|16170.3|16167.9|16167.2|16172.7|16172|16159.5|16158.5|1869
1719903600000|2024-07-02 07:00:00|16167.8|16167.1|16169.7|16169|16172.2|16171.5|16166.2|16165.2|885
1719907200000|2024-07-02 08:00:00|16166.1|16165.4|16159.9|16158.9|16170|16169.2|16156.3|16155.5|1432
1719910800000|2024-07-02 09:00:00|16159.7|16158.7|16167|16166.3|16167.1|16166.4|16156.6|16155.9|1111
1719914400000|2024-07-02 10:00:00|16167.1|16166.4|16161.6|16160.9|16169.8|16168.8|16161|16160|808
1719918000000|2024-07-02 11:00:00|16161.5|16160.8|16163.2|16162.2|16167.7|16167|16159.4|16158.7|720
1719921600000|2024-07-02 12:00:00|16162.1|16161.1|16151.9|16150.9|16162.1|16161.1|16148.7|16147.8|1830
1719925200000|2024-07-02 13:00:00|16151.8|16151.1|16140.7|16134.7|16155.8|16155.1|16127.5|16126.5|3924
1719928800000|2024-07-02 14:00:00|16140.4|16134.4|16144.3|16143.6|16162.8|16161.8|16137.1|16132.1|5536
1719932400000|2024-07-02 15:00:00|16144.4|16143.7|16153.9|16153.2|16156.6|16155.6|16141.3|16140.6|2137
1719936000000|2024-07-02 16:00:00|16154|16153.3|16158.1|16157.4|16160.9|16160.2|16153.7|16153|754
1719939600000|2024-07-02 17:00:00|16159.2|16158.2|16152.9|16151.9|16159.3|16158.5|16151.7|16151|582
1719943200000|2024-07-02 18:00:00|16153.2|16152.2|16149.5|16148.8|16153.6|16152.6|16146.1|16145.1|740
1719946800000|2024-07-02 19:00:00|16149.4|16148.7|16146.8|16145.2|16150|16149.3|16142.7|16142|667
1719950400000|2024-07-02 20:00:00|16146.4|16145.4|16147.6|16140.6|16151.8|16146.9|16142.4|16140.6|685
1719954000000|2024-07-02 21:00:00|16147.5|16140.5|16148.2|16141.2|16153.5|16146.5|16144|16137.7|520
1719957600000|2024-07-02 22:00:00|16148.3|16141.3|16143|16142|16148.3|16144.8|16141.2|16137.3|728
1719961200000|2024-07-02 23:00:00|16143.2|16141.7|16150.3|16149.3|16150.5|16149.6|16142.6|16141.6|383
1719964800000|2024-07-03 00:00:00|16149.8|16148.7|16156.8|16156.1|16158.4|16157.7|16144.9|16143.9|1942
1719968400000|2024-07-03 01:00:00|16156.9|16156.2|16164|16162.5|16165.3|16163.9|16152.6|16151.6|996
1719972000000|2024-07-03 02:00:00|16163.5|16162.4|16165.2|16164.2|16165.3|16164.6|16157.3|16156.3|721
1719975600000|2024-07-03 03:00:00|16165.3|16164.3|16163.7|16162.7|16166|16165.3|16162.6|16161.9|484
1719979200000|2024-07-03 04:00:00|16163.6|16162.6|16172.1|16171.1|16174.7|16173.8|16161.7|16160.8|1023
1719982800000|2024-07-03 05:00:00|16171.9|16170.9|16187.3|16186.6|16189.8|16189.1|16170.4|16169.6|1504
1719986400000|2024-07-03 06:00:00|16187.5|16186.5|16181.9|16180.9|16195|16193.7|16167.9|16166.9|2642
1719990000000|2024-07-03 07:00:00|16181.8|16180.8|16178|16176.4|16190.5|16189.8|16173.1|16172.1|2667
1719993600000|2024-07-03 08:00:00|16178.1|16176.5|16185.2|16184.5|16186.5|16185.5|16176.5|16175.8|2262
1719997200000|2024-07-03 09:00:00|16185.5|16184.4|16187.2|16186.5|16189.9|16189.2|16180.5|16179.8|1028
1720000800000|2024-07-03 10:00:00|16187.1|16186.4|16194.7|16193.7|16195.5|16194.7|16185.1|16184.4|1132
1720004400000|2024-07-03 11:00:00|16194.8|16193.8|16192.5|16191.8|16195.5|16194.8|16190|16189.2|1086
1720008000000|2024-07-03 12:00:00|16192.6|16191.9|16182.7|16182|16194.6|16192.9|16179.8|16178.4|2799
1720011600000|2024-07-03 13:00:00|16182.8|16182.1|16170.2|16164.2|16183.5|16182.8|16160.1|16159.4|3540
1720015200000|2024-07-03 14:00:00|16169.5|16163.5|16133.7|16132.7|16169.5|16163.5|16077.8|16076|15811
1720018800000|2024-07-03 15:00:00|16133.8|16132.8|16148.6|16147.9|16155.1|16154.1|16127.3|16126.3|5489
1720022400000|2024-07-03 16:00:00|16148.4|16147.7|16153.9|16153.2|16158.2|16157.2|16140.8|16140.1|2274
1720026000000|2024-07-03 17:00:00|16154.1|16153.4|16152.6|16146.6|16156.6|16155.6|16151.6|16146.5|857
1720029600000|2024-07-03 18:00:00|16153|16147|16167.1|16166.1|16171.1|16170.1|16147.7|16146|1573
1720033200000|2024-07-03 19:00:00|16166.9|16165.9|16170.9|16169.9|16174.3|16173.3|16164.2|16163.2|1082
1720036800000|2024-07-03 20:00:00|16171|16170|16172.8|16165.8|16176.3|16174.6|16170|16165.8|1003
1720040400000|2024-07-03 21:00:00|16172.7|16165.7|16160.9|16153.9|16172.7|16165.7|16159.3|16152.3|485
1720044000000|2024-07-03 22:00:00|16161|16154|16161|16160|16167.3|16161.6|16157.2|16152.1|594
1720047600000|2024-07-03 23:00:00|16160.3|16159.3|16159.5|16158.5|16167.9|16167.2|16158.2|16156.8|813
1720051200000|2024-07-04 00:00:00|16159.2|16158.2|16144.7|16143.7|16161|16160|16137.9|16136.3|2558
1720054800000|2024-07-04 01:00:00|16144.6|16143.6|16137.4|16136.7|16147.6|16146.3|16114.5|16113.5|4096
1720058400000|2024-07-04 02:00:00|16137.5|16136.8|16145.2|16144.5|16145.6|16144.9|16132.3|16131.6|1277
1720062000000|2024-07-04 03:00:00|16145.4|16144.7|16153.5|16152.8|16156.8|16155.8|16139|16138|973
1720065600000|2024-07-04 04:00:00|16153.6|16152.9|16150.3|16149.6|16157.9|16156.9|16147.1|16146.4|614
1720069200000|2024-07-04 05:00:00|16151.4|16150.4|16148.6|16147.9|16155.7|16155|16145.3|16144.6|837
1720072800000|2024-07-04 06:00:00|16148.7|16148|16135.5|16134.8|16148.8|16148.1|16134.5|16133.6|1777
1720076400000|2024-07-04 07:00:00|16135.7|16134.7|16128.8|16128.1|16146.1|16145.4|16127.1|16126.4|1904
1720080000000|2024-07-04 08:00:00|16128.4|16127.7|16125.2|16124.2|16133.3|16132.3|16119.7|16119|1750
1720083600000|2024-07-04 09:00:00|16125.3|16124.3|16126.1|16125.1|16131.6|16130.6|16124.8|16124.1|1161
1720087200000|2024-07-04 10:00:00|16125.8|16124.8|16106.6|16105.9|16126.8|16126.1|16105.9|16105.2|1126
1720090800000|2024-07-04 11:00:00|16106.5|16105.8|16100.7|16100|16110.9|16109.6|16095.2|16094.5|1989
1720094400000|2024-07-04 12:00:00|16100.4|16099.7|16114.4|16113.4|16119|16117.9|16095.5|16094.5|2517
1720098000000|2024-07-04 13:00:00|16114.2|16113.5|16116.3|16115.6|16119.9|16119.2|16109.7|16109|1237
1720101600000|2024-07-04 14:00:00|16116.2|16115.5|16106.7|16105.7|16119.2|16118.3|16096.7|16096|1504
1720105200000|2024-07-04 15:00:00|16106.8|16105.8|16114.9|16113.9|16117.7|16116.5|16106|16105.3|1007
1720108800000|2024-07-04 16:00:00|16114.2|16113.2|16114.4|16112.8|16117.7|16117|16112.2|16111.2|454
1720112400000|2024-07-04 17:00:00|16114.1|16113.1|16116|16115|16116.2|16115.2|16112.2|16110.4|574
1720116000000|2024-07-04 18:00:00|16116.2|16115.2|16125.7|16124|16126.8|16125.3|16116.1|16114.9|503
1720119600000|2024-07-04 19:00:00|16125.8|16123.9|16122.8|16120.9|16126.2|16124.7|16117.9|16116.1|1022
1720123200000|2024-07-04 20:00:00|16122.9|16121|16129.9|16122.9|16138|16131|16122.9|16120.6|2135
1720126800000|2024-07-04 21:00:00|16129.3|16122.3|16129.7|16122.7|16135.1|16128.1|16125|16118|692
1720130400000|2024-07-04 22:00:00|16129.6|16122.6|16127.8|16126.8|16129.8|16128.4|16119.2|16116.5|1202
1720134000000|2024-07-04 23:00:00|16127.6|16126.6|16136.5|16135.5|16139.9|16139.2|16126.4|16125.4|644
1720137600000|2024-07-05 00:00:00|16136.6|16135.6|16107.9|16107.2|16139.8|16139|16082.6|16081.1|5659
1720141200000|2024-07-05 01:00:00|16107.6|16106.9|16102.1|16101.1|16115|16114|16088.8|16087.7|4462
1720144800000|2024-07-05 02:00:00|16102.2|16101.2|16097|16096|16107.1|16106.4|16093.2|16092.2|1827
1720148400000|2024-07-05 03:00:00|16097.1|16096.1|16062.2|16061.2|16099.5|16098.2|16053.4|16052.4|4770
1720152000000|2024-07-05 04:00:00|16062.3|16061.3|16064.7|16064|16068|16067|16054.1|16052.6|1578
1720155600000|2024-07-05 05:00:00|16064.8|16064.1|16068.4|16067.7|16079|16078|16064.7|16064|1373
1720159200000|2024-07-05 06:00:00|16068.3|16067.6|16077.5|16076.8|16080.8|16080.1|16057.5|16056.6|1829
1720162800000|2024-07-05 07:00:00|16077.6|16076.9|16077.6|16076.9|16086|16085|16067.4|16064.2|2852
1720166400000|2024-07-05 08:00:00|16077.5|16076.8|16074.2|16073.5|16082.9|16082.1|16063.9|16062.9|1795
1720170000000|2024-07-05 09:00:00|16074.5|16073.6|16070.3|16069.6|16077.6|16076.6|16062.3|16061.3|1552
1720173600000|2024-07-05 10:00:00|16070.6|16069.9|16080.6|16079.9|16083.7|16083|16065.7|16064.4|1238
1720177200000|2024-07-05 11:00:00|16080.8|16080.1|16082.5|16081.8|16088.8|16087.8|16077.6|16076.9|1292
1720180800000|2024-07-05 12:00:00|16082.6|16081.9|16094.7|16094|16118.8|16114.6|16036.5|16031.1|14723
1720184400000|2024-07-05 13:00:00|16095.1|16094.1|16126.8|16125.8|16133.2|16132.5|16079.1|16077.5|10582
1720188000000|2024-07-05 14:00:00|16126.9|16125.9|16096.8|16096.1|16133.7|16132.7|16090.4|16089.4|6946
1720191600000|2024-07-05 15:00:00|16096.7|16096|16073.8|16073.1|16102.5|16101.8|16063.4|16062.7|5306
1720195200000|2024-07-05 16:00:00|16073.7|16073|16089.6|16087.9|16095.5|16094.5|16071.3|16070.3|2498
1720198800000|2024-07-05 17:00:00|16089.5|16087.8|16085.3|16084.6|16091.8|16090.8|16081.7|16080.7|1638
1720202400000|2024-07-05 18:00:00|16085.1|16084.4|16072.6|16071.6|16085.1|16084.4|16071.5|16070.5|997
1720206000000|2024-07-05 19:00:00|16072.5|16071.5|16077.3|16076.3|16077.8|16076.8|16071.7|16070.7|1689
1720209600000|2024-07-05 20:00:00|16077.4|16076.4|16085.3|16078.3|16087.5|16082.7|16074.4|16073.4|1736
1720382400000|2024-07-07 20:00:00|16074.1|16066.1|16080.2|16073.1|16083.2|16074.3|16073.2|16064.2|247
1720386000000|2024-07-07 21:00:00|16083.2|16070.2|16080.6|16073.6|16086.7|16080.4|16076.4|16063.4|530
1720389600000|2024-07-07 22:00:00|16081.1|16074.1|16077.6|16076.6|16081.9|16077.2|16067.6|16064.7|1207
1720393200000|2024-07-07 23:00:00|16077.2|16076.2|16064.3|16063.6|16081.9|16080.9|16058.1|16057.4|1547
1720396800000|2024-07-08 00:00:00|16064.4|16063.7|16061.8|16060.8|16073.9|16072.9|16056.8|16055.8|3983
1720400400000|2024-07-08 01:00:00|16061.7|16060.7|16041.7|16041|16072.3|16071.3|16039.5|16038.8|3833
1720404000000|2024-07-08 02:00:00|16041.8|16041.1|16038.3|16036.7|16048.8|16047.8|16026.8|16025.6|3930
1720407600000|2024-07-08 03:00:00|16037.9|16036.9|16049.5|16048.5|16055.8|16055.1|16036.3|16035.3|1911
1720411200000|2024-07-08 04:00:00|16049.4|16048.4|16054.5|16053.8|16058.7|16057.7|16048.1|16047.1|1013
1720414800000|2024-07-08 05:00:00|16054.4|16053.7|16070.2|16069.5|16070.4|16069.7|16053.3|16052.6|1216
1720418400000|2024-07-08 06:00:00|16070.3|16069.6|16084|16083.3|16087.2|16086.5|16054.4|16053.7|3240
1720422000000|2024-07-08 07:00:00|16084.2|16083.5|16090.3|16089.3|16096.1|16095.4|16079.1|16078.1|3447
1720425600000|2024-07-08 08:00:00|16090.4|16089.6|16109.8|16108.8|16112.4|16111.4|16089.1|16088.4|1780
1720429200000|2024-07-08 09:00:00|16109.7|16108.7|16104.3|16103.6|16110.8|16109.8|16100.8|16100.1|1410
1720432800000|2024-07-08 10:00:00|16104.2|16103.5|16093.9|16093.2|16104.3|16103.6|16092.4|16091.7|1013
1720436400000|2024-07-08 11:00:00|16094|16093.3|16101.7|16101|16106.3|16105.6|16087.3|16086.6|1101
1720440000000|2024-07-08 12:00:00|16101.6|16100.9|16069.6|16068.9|16102.5|16101.8|16067.2|16066.2|3183
1720443600000|2024-07-08 13:00:00|16070.1|16069.4|16066.3|16065.6|16082|16081|16059.3|16058.6|3868
1720447200000|2024-07-08 14:00:00|16066.4|16065.7|16062.1|16061.1|16066.4|16065.7|16048.2|16047.2|3322
1720450800000|2024-07-08 15:00:00|16061.6|16060.6|16078.7|16077|16082|16081.3|16059.8|16058.8|2477
1720454400000|2024-07-08 16:00:00|16078.5|16076.9|16073.5|16072.8|16080.1|16079.1|16073.4|16072.7|1143
1720458000000|2024-07-08 17:00:00|16073.4|16072.7|16072.4|16071.7|16075.5|16074.5|16069.5|16068.8|677
1720461600000|2024-07-08 18:00:00|16072.9|16071.3|16079.5|16078.5|16082.4|16081.7|16072.3|16071.2|587
1720465200000|2024-07-08 19:00:00|16079.3|16078.3|16079.8|16079.1|16080.6|16079.9|16074.4|16073.4|777
1720468800000|2024-07-08 20:00:00|16079.7|16079|16084.5|16077.5|16087.5|16083.3|16078.4|16077.4|432
1720472400000|2024-07-08 21:00:00|16084.6|16077.6|16082.9|16075.9|16084.6|16078.9|16081|16074|99
1720476000000|2024-07-08 22:00:00|16083|16076|16079.1|16078.4|16084.9|16081.1|16079|16075.4|415
1720479600000|2024-07-08 23:00:00|16079.2|16078.5|16086.5|16085.8|16087.8|16087.1|16073.7|16072.7|645
1720483200000|2024-07-09 00:00:00|16086.4|16085.7|16089.8|16089.1|16092.6|16091.6|16077.1|16076.1|1872
1720486800000|2024-07-09 01:00:00|16089.7|16089|16098.3|16097.6|16103.4|16101.6|16086|16085.2|1093
1720490400000|2024-07-09 02:00:00|16098.1|16097.4|16100.8|16100.1|16113.7|16112.9|16096.2|16095.5|1522
1720494000000|2024-07-09 03:00:00|16101.2|16099.7|16105.8|16104.8|16110.3|16109.6|16091.4|16090.7|1344
1720497600000|2024-07-09 04:00:00|16106.3|16105.3|16097.3|16095.7|16106.6|16105.6|16091.3|16090.3|1425
1720501200000|2024-07-09 05:00:00|16097.2|16095.4|16090.9|16090.2|16101.2|16100.2|16090.8|16090.1|891
1720504800000|2024-07-09 06:00:00|16090.8|16090.1|16083.1|16082.4|16094.3|16093.3|16080|16079.3|1736
1720508400000|2024-07-09 07:00:00|16083|16082.3|16092.7|16092|16094.9|16093.9|16074.5|16073.8|2212
1720512000000|2024-07-09 08:00:00|16092.2|16091.5|16105.8|16105.1|16108.1|16107.4|16089.3|16088.5|1245
1720515600000|2024-07-09 09:00:00|16105.9|16105.2|16105.1|16104.4|16108.2|16107.5|16098.1|16097.1|1260
1720519200000|2024-07-09 10:00:00|16105.2|16104.5|16102.3|16101.3|16105.8|16105.1|16096.3|16095.5|856
1720522800000|2024-07-09 11:00:00|16102.4|16101.4|16112.5|16111.8|16118.3|16117.6|16102.4|16101.4|1486
1720526400000|2024-07-09 12:00:00|16112.4|16111.7|16113.7|16112.7|16116.7|16116|16103.7|16102.7|1826
1720530000000|2024-07-09 13:00:00|16113.5|16112.5|16102.4|16101.4|16115.4|16114.6|16097.7|16097|2471
1720533600000|2024-07-09 14:00:00|16102.5|16101.5|16137|16136|16139.1|16138.2|16089.5|16088.8|7997
1720537200000|2024-07-09 15:00:00|16136.8|16135.8|16140.5|16139.5|16152.3|16151.5|16131.3|16130|3673
1720540800000|2024-07-09 16:00:00|16140.6|16139.6|16132.7|16132|16141.3|16140.3|16131.6|16130.9|1645
1720544400000|2024-07-09 17:00:00|16132.1|16131.4|16132.2|16131.5|16134.8|16133.8|16123.4|16122.7|1492
1720548000000|2024-07-09 18:00:00|16132.1|16131.4|16131.7|16131|16134.6|16133.6|16126.9|16126.2|788
1720551600000|2024-07-09 19:00:00|16131.6|16130.9|16129.3|16128.3|16131.6|16130.9|16125.7|16125|789
1720555200000|2024-07-09 20:00:00|16129.6|16128.6|16136.8|16129.8|16136.9|16130.7|16127.5|16126.3|627
1720558800000|2024-07-09 21:00:00|16136.7|16129.7|16131.2|16126.2|16137.9|16130.9|16128.9|16122.5|198
1720562400000|2024-07-09 22:00:00|16130.9|16126.1|16133.8|16132.2|16135.2|16134|16127.3|16124.2|603
1720566000000|2024-07-09 23:00:00|16133.9|16132.1|16133.4|16132.7|16137.5|16136.5|16132.5|16131.6|680
1720569600000|2024-07-10 00:00:00|16133.5|16132.8|16147|16146|16151.5|16150.6|16130.6|16129.9|1917
1720573200000|2024-07-10 01:00:00|16147.2|16145.7|16154.1|16153.1|16158.8|16158|16145.6|16144.7|1354
1720576800000|2024-07-10 02:00:00|16154|16153|16151.1|16150.4|16159.6|16158.7|16148.1|16147.4|1228
1720580400000|2024-07-10 03:00:00|16151.2|16150.2|16143.5|16142.8|16151.3|16150.3|16141|16140.3|784
1720584000000|2024-07-10 04:00:00|16143.6|16142.9|16145|16144|16147.9|16146.9|16141.5|16140.5|666
1720587600000|2024-07-10 05:00:00|16144.9|16143.9|16150.5|16149.8|16156.5|16155.8|16143.3|16142.6|871
1720591200000|2024-07-10 06:00:00|16150.4|16149.7|16137.3|16136.3|16150.6|16149.9|16136.1|16135.4|1349
1720594800000|2024-07-10 07:00:00|16137.2|16136.2|16150.1|16149.4|16150.8|16149.8|16134.4|16133.7|2149
1720598400000|2024-07-10 08:00:00|16150.2|16149.5|16151.6|16150.9|16154.4|16153.4|16143|16142.3|1489
1720602000000|2024-07-10 09:00:00|16151.8|16151.1|16159|16158.3|16161.8|16160.8|16151.8|16151.1|1228
1720605600000|2024-07-10 10:00:00|16158.9|16158.2|16154.8|16154.1|16161.2|16160.5|16151|16150.3|977
1720609200000|2024-07-10 11:00:00|16155|16154.3|16148.8|16148.1|16155.3|16154.6|16146.1|16145.3|1107
1720612800000|2024-07-10 12:00:00|16148.7|16148|16145.4|16144.7|16151.9|16150.9|16143.7|16142.5|1551
1720616400000|2024-07-10 13:00:00|16145.5|16144.8|16160.5|16159.5|16160.6|16159.7|16143.1|16142.4|1792
1720620000000|2024-07-10 14:00:00|16159.3|16158.6|16166.7|16166|16169|16168.3|16154.9|16153.9|2713
1720623600000|2024-07-10 15:00:00|16166.8|16166.1|16174.5|16173.5|16175.8|16175.1|16163.4|16162.4|1884
1720627200000|2024-07-10 16:00:00|16174.4|16173.4|16169.4|16168.7|16174.8|16174.1|16166.1|16165.1|1015
1720630800000|2024-07-10 17:00:00|16169.5|16168.8|16175|16174.3|16177.1|16176.1|16165.1|16164.4|1070
1720634400000|2024-07-10 18:00:00|16175.2|16174.5|16178.1|16177.4|16181|16180.2|16174.9|16174.1|688
1720638000000|2024-07-10 19:00:00|16178|16177.3|16174.1|16173.4|16179.3|16178.6|16173.9|16173|689
1720641600000|2024-07-10 20:00:00|16173.9|16173.2|16172.1|16165.1|16176.6|16174.9|16170.1|16165.1|810
1720645200000|2024-07-10 21:00:00|16172.2|16165.2|16159.8|16154.8|16172.2|16165.2|16159.8|16154.1|180
1720648800000|2024-07-10 22:00:00|16159.9|16154.7|16159.6|16158.9|16166.6|16161.5|16158|16154.4|597
1720652400000|2024-07-10 23:00:00|16159.5|16158.8|16159.9|16159.2|16164.2|16163.5|16156.2|16155.2|598
1720656000000|2024-07-11 00:00:00|16159.1|16158.4|16157.3|16156.3|16162|16161|16148|16147|1967
1720659600000|2024-07-11 01:00:00|16157.2|16156.2|16158.8|16158.1|16166.5|16165.8|16156.4|16155.4|1060
1720663200000|2024-07-11 02:00:00|16158.7|16158|16166|16165|16167.2|16166.5|16153.9|16153.2|1060
1720666800000|2024-07-11 03:00:00|16165.9|16165.3|16164.3|16163.3|16168.9|16168|16162.6|16161.9|1306
1720670400000|2024-07-11 04:00:00|16164.2|16163.5|16169.1|16168.4|16170|16169|16162.7|16162|480
1720674000000|2024-07-11 05:00:00|16169.2|16168.5|16169.7|16169|16172.3|16171.6|16167.3|16166.3|734
1720677600000|2024-07-11 06:00:00|16170.1|16169.4|16173.5|16172.8|16175.6|16174.9|16169.6|16168.7|1079
1720681200000|2024-07-11 07:00:00|16173.7|16173|16163.8|16163.1|16176.4|16175.5|16154.8|16153.9|1719
1720684800000|2024-07-11 08:00:00|16163.9|16163.2|16153.4|16152.7|16164|16163.2|16150.5|16149.8|1303
1720688400000|2024-07-11 09:00:00|16153.5|16152.8|16155.3|16154.3|16156.3|16155.3|16147.6|16146.9|1295
1720692000000|2024-07-11 10:00:00|16155.4|16154.4|16155.2|16154.5|16158.9|16157.9|16151|16150|864
1720695600000|2024-07-11 11:00:00|16155.4|16154.7|16154.3|16153.3|16159.7|16158.7|16154.1|16153|627
1720699200000|2024-07-11 12:00:00|16154.2|16153.2|15867.4|15863.4|16165.4|16161.9|15839.6|15833.6|20774
1720702800000|2024-07-11 13:00:00|15867.3|15863.3|15862.2|15859.7|15898.3|15896.7|15744.7|15739.6|28966
1720706400000|2024-07-11 14:00:00|15862|15859.6|15855.9|15855.2|15879.9|15878.9|15835.9|15834|12588
1720710000000|2024-07-11 15:00:00|15855.7|15855|15858.7|15857.7|15864.4|15863.4|15845.9|15844.9|6179
1720713600000|2024-07-11 16:00:00|15859|15858|15857.3|15856.3|15865|15864|15854|15852.9|3128
1720717200000|2024-07-11 17:00:00|15857.4|15856.4|15881.5|15880.5|15889.7|15888.7|15856.1|15854.9|4764
1720720800000|2024-07-11 18:00:00|15880.8|15879.8|15874.7|15873.1|15887.6|15886.9|15871.9|15870.4|3282
1720724400000|2024-07-11 19:00:00|15874.8|15873.2|15883.1|15882.1|15884.7|15882.8|15873.4|15872.7|2944
1720728000000|2024-07-11 20:00:00|15883.2|15882.2|15886|15879|15895.1|15891.1|15882.4|15878.8|1381
1720731600000|2024-07-11 21:00:00|15885.9|15878.9|15896.4|15891.7|15897.6|15892|15881.9|15874.9|259
1720735200000|2024-07-11 22:00:00|15896.9|15892.4|15927|15926|15930|15928|15895|15888.7|3234
1720738800000|2024-07-11 23:00:00|15926.9|15925.9|15832.1|15825.5|15945.4|15944.4|15776.9|15771.4|20234
1720742400000|2024-07-12 00:00:00|15832.4|15825.6|15909.6|15906.8|15914.9|15912.3|15801.5|15795.3|23649
1720746000000|2024-07-12 01:00:00|15909.5|15906.7|15937.4|15935.4|15939.8|15937.4|15908.8|15905.7|9501
1720749600000|2024-07-12 02:00:00|15937.3|15935.3|15932.2|15930.2|15940.2|15937.5|15879.2|15873.2|5981
1720753200000|2024-07-12 03:00:00|15931.7|15929.7|15924.4|15922.4|15935.2|15932.9|15916.7|15914.2|2995
1720756800000|2024-07-12 04:00:00|15924.3|15922.3|15911.9|15910.9|15924.7|15922.7|15904|15902.6|2760
1720760400000|2024-07-12 05:00:00|15911.8|15910.8|15904.6|15903.6|15914.5|15913.5|15887.6|15886.2|3915
1720764000000|2024-07-12 06:00:00|15903.7|15902.7|15914.4|15913.4|15922.1|15921.1|15896.4|15895.4|5368
1720767600000|2024-07-12 07:00:00|15914.3|15913.3|15922.4|15921.4|15932.8|15931.6|15912.2|15911.2|3387
1720771200000|2024-07-12 08:00:00|15922.5|15921.5|15910.8|15910.1|15927.3|15926.3|15903.8|15902.8|3374
1720774800000|2024-07-12 09:00:00|15910.9|15909.9|15918.3|15917.3|15922.3|15921.3|15905.1|15904.1|2548
1720778400000|2024-07-12 10:00:00|15918.4|15917.4|15911.9|15910.9|15926|15925|15911.9|15910.9|1554
1720782000000|2024-07-12 11:00:00|15912.1|15910.6|15897.7|15897|15914.8|15913.8|15894.4|15893.4|1839
1720785600000|2024-07-12 12:00:00|15897.3|15896.6|15881.7|15880.7|15916.3|15915.3|15851.6|15850.2|13463
1720789200000|2024-07-12 13:00:00|15881.5|15880.5|15839.1|15833.1|15885|15884|15738.1|15734|17908
1720792800000|2024-07-12 14:00:00|15838.8|15832.8|15772.4|15771.4|15838.8|15834.5|15740.6|15736.6|14699
1720796400000|2024-07-12 15:00:00|15772.1|15771.1|15790.8|15789.8|15810.5|15808.8|15753|15749.5|5107
1720800000000|2024-07-12 16:00:00|15790.9|15789.9|15788.1|15787.1|15802.9|15801.9|15785.3|15783.7|2573
1720803600000|2024-07-12 17:00:00|15788.2|15787.2|15798.2|15797.5|15802.2|15801.2|15786.9|15785.9|1465
1720807200000|2024-07-12 18:00:00|15798.9|15798.2|15792.6|15791.6|15799.6|15798.9|15787.6|15785.8|1891
1720810800000|2024-07-12 19:00:00|15793.2|15792.2|15784.1|15783.1|15793.5|15792.2|15780.5|15779.2|1644
1720814400000|2024-07-12 20:00:00|15785.4|15783.6|15793.2|15786.2|15798.1|15794.2|15780|15778.8|1472
1720987200000|2024-07-14 20:00:00|15796.7|15785.5|15816.2|15809.2|15830.2|15821.5|15794.8|15784.6|93
1720990800000|2024-07-14 21:00:00|15816.8|15809.8|15818.6|15812.8|15824.2|15817.2|15812.4|15805.4|307
1720994400000|2024-07-14 22:00:00|15818.7|15812.9|15834.7|15833.7|15839.5|15838.5|15799.7|15797.3|1860
1720998000000|2024-07-14 23:00:00|15835.2|15833.2|15829.5|15828.5|15842.8|15841.8|15817.8|15816.8|2567
1721001600000|2024-07-15 00:00:00|15829.2|15828.2|15811.9|15811.2|15837.2|15836.3|15799.9|15798.9|4317
1721005200000|2024-07-15 01:00:00|15811.7|15811|15805.9|15804.9|15824.5|15823.8|15795.9|15794.7|3276
1721008800000|2024-07-15 02:00:00|15806|15805|15804.1|15803.1|15814.5|15813.5|15792.1|15791.1|2376
1721012400000|2024-07-15 03:00:00|15803.5|15802.5|15797.7|15796.7|15803.7|15802.7|15791.9|15790.9|1855
1721016000000|2024-07-15 04:00:00|15797.8|15796.8|15800.1|15799.1|15803.8|15802.8|15796.3|15795.3|663
1721019600000|2024-07-15 05:00:00|15800|15799|15796.3|15795.3|15800.3|15799.3|15784.1|15782.8|1103
1721023200000|2024-07-15 06:00:00|15795.9|15794.9|15811.2|15810.5|15824.3|15823.3|15788|15787|3099
1721026800000|2024-07-15 07:00:00|15811.4|15810.4|15793.8|15792.8|15813.5|15812.5|15784.9|15784.1|4365
1721030400000|2024-07-15 08:00:00|15793.1|15792.1|15782.7|15781.7|15797.3|15796.3|15778.9|15777.9|2759
1721034000000|2024-07-15 09:00:00|15782.6|15781.6|15796.8|15796.1|15798.8|15797.8|15775.9|15774.9|2191
1721037600000|2024-07-15 10:00:00|15796.9|15796.2|15795.9|15795.2|15811.3|15810.3|15794.3|15793.3|1976
1721041200000|2024-07-15 11:00:00|15795.8|15795.1|15812.1|15811.1|15818.3|15817|15790.5|15789.4|2100
1721044800000|2024-07-15 12:00:00|15812.6|15811.6|15797.1|15795.5|15817.4|15815.8|15794.4|15793.4|3864
1721048400000|2024-07-15 13:00:00|15796.9|15795.9|15794.4|15793.7|15807.5|15806.5|15787.9|15786.9|4216
1721052000000|2024-07-15 14:00:00|15794.3|15793.6|15786.8|15785.8|15795.5|15794.5|15784.1|15783.2|3422
1721055600000|2024-07-15 15:00:00|15786.9|15785.9|15790.1|15788.5|15792.7|15791.7|15781.6|15780.9|2366
1721059200000|2024-07-15 16:00:00|15789.8|15788.8|15772|15771|15796.7|15795.7|15719.3|15713.3|5021
1721062800000|2024-07-15 17:00:00|15772.1|15771.1|15792.5|15791.5|15802.8|15801.8|15772.1|15771.1|4336
1721066400000|2024-07-15 18:00:00|15792.8|15791.8|15785.9|15784.9|15794.4|15793.4|15785.1|15784.1|1963
1721070000000|2024-07-15 19:00:00|15785.8|15785.1|15792.8|15791.8|15799|15798|15784.1|15783.1|1176
1721073600000|2024-07-15 20:00:00|15793.6|15792.1|15810.5|15803.5|15817.3|15814.5|15789|15788|1122
1721077200000|2024-07-15 21:00:00|15810.7|15803.7|15810.7|15805.1|15814.9|15807.9|15802.6|15795.6|391
1721080800000|2024-07-15 22:00:00|15811.3|15804.5|15814|15811.7|15816.7|15815.1|15809.6|15803.6|932
1721084400000|2024-07-15 23:00:00|15814.1|15811.5|15815.9|15814.9|15826.3|15825|15807.1|15806.1|1303
1721088000000|2024-07-16 00:00:00|15816.2|15814.6|15837.2|15836.2|15840.6|15839.1|15811.4|15810.4|3349
1721091600000|2024-07-16 01:00:00|15837|15836|15853.6|15852.6|15863.7|15862.7|15836.1|15835.1|3355
1721095200000|2024-07-16 02:00:00|15853.4|15852.7|15870.1|15869.1|15873.4|15872.4|15852|15851|1636
1721098800000|2024-07-16 03:00:00|15870.2|15869.2|15864.1|15863.1|15871.6|15870.6|15859.7|15858.7|1226
1721102400000|2024-07-16 04:00:00|15864.2|15863.2|15864.4|15863.4|15874.1|15872.1|15862|15861|1024
1721106000000|2024-07-16 05:00:00|15864.5|15863.5|15873.5|15872.5|15879.4|15878.4|15864.5|15863.5|1512
1721109600000|2024-07-16 06:00:00|15873.1|15872.1|15857.9|15856.9|15875.3|15874.3|15847|15846.3|2439
1721113200000|2024-07-16 07:00:00|15858|15857|15850.7|15849.2|15858.1|15857.1|15836.3|15835.3|3747
1721116800000|2024-07-16 08:00:00|15850.4|15849.4|15847.6|15846.9|15859.7|15858.7|15845.3|15844.3|2730
1721120400000|2024-07-16 09:00:00|15847.4|15846.7|15841.7|15840.7|15850.4|15849.4|15834|15832.7|2150
1721124000000|2024-07-16 10:00:00|15841.5|15840.8|15844|15843|15845.4|15844.7|15835.5|15834.5|1280
1721127600000|2024-07-16 11:00:00|15844.1|15843.1|15834.9|15833.9|15846.5|15845.5|15832.7|15831.7|957
1721131200000|2024-07-16 12:00:00|15834.7|15834|15876|15875.3|15885.9|15885.2|15826.7|15824.2|6149
1721134800000|2024-07-16 13:00:00|15876.1|15875.1|15864|15863.3|15881.2|15880.2|15853.6|15852.6|4724
1721138400000|2024-07-16 14:00:00|15863.9|15863.2|15859.3|15858.6|15875.1|15874.1|15858.6|15857.9|3599
1721142000000|2024-07-16 15:00:00|15859.5|15858.8|15857.8|15857.1|15865.8|15864.8|15854.1|15853.4|1995
1721145600000|2024-07-16 16:00:00|15857.7|15857|15854.7|15854|15863.9|15862.9|15852.1|15851.1|1456
1721149200000|2024-07-16 17:00:00|15854.8|15854.1|15847.8|15846.8|15856.8|15854.7|15843.7|15842.7|1272
1721152800000|2024-07-16 18:00:00|15847.9|15846.9|15836.5|15834.7|15848.4|15847.2|15834.4|15833.3|1189
1721156400000|2024-07-16 19:00:00|15835.9|15834.9|15839.5|15838.5|15843.7|15843|15832.6|15831.9|1454
1721160000000|2024-07-16 20:00:00|15840|15839|15838.9|15831.9|15844.8|15839.7|15832.8|15831.7|844
1721163600000|2024-07-16 21:00:00|15838.8|15831.8|15837.1|15830.1|15839.9|15832.9|15831.8|15824.8|252
1721167200000|2024-07-16 22:00:00|15837.3|15830.3|15834.8|15833.2|15840.9|15838.2|15833.7|15828.4|1274
1721170800000|2024-07-16 23:00:00|15834.9|15833.3|15837.3|15835.8|15838.2|15837|15830.9|15829.7|1421
1721174400000|2024-07-17 00:00:00|15836.6|15835.7|15849.2|15848.5|15855.1|15853.2|15831.5|15830|3454
1721178000000|2024-07-17 01:00:00|15849|15848.3|15848|15847|15863.7|15862.1|15843.7|15842.4|2622
1721181600000|2024-07-17 02:00:00|15848.1|15847.1|15842.2|15841.2|15848.3|15847.3|15836.5|15835.5|1253
1721185200000|2024-07-17 03:00:00|15842.6|15841.6|15838.4|15837.4|15845.7|15844.7|15832.9|15831.9|955
1721188800000|2024-07-17 04:00:00|15838.3|15837.3|15822.5|15821.5|15839.6|15838|15822.5|15821.5|1232
1721192400000|2024-07-17 05:00:00|15822.3|15821.6|15789.9|15788.9|15824.1|15823.1|15787.8|15786.4|2798
1721196000000|2024-07-17 06:00:00|15789.7|15788.7|15782.3|15781.3|15809.9|15808.9|15771.7|15769.7|6347
1721199600000|2024-07-17 07:00:00|15782.2|15781.2|15708|15707|15784|15782.8|15701.7|15700.2|12115
1721203200000|2024-07-17 08:00:00|15707.9|15706.9|15625|15624|15710.7|15709.7|15610.7|15609.4|13012
1721206800000|2024-07-17 09:00:00|15624.9|15623.9|15642.3|15641.3|15660.4|15658.6|15611.8|15609.8|11238
1721210400000|2024-07-17 10:00:00|15642.2|15641.2|15674.7|15673.1|15674.9|15673.1|15623.1|15622.1|5732
1721214000000|2024-07-17 11:00:00|15674.4|15673.4|15652|15650.5|15680.4|15679.1|15636.1|15635.1|4873
1721217600000|2024-07-17 12:00:00|15651.9|15650.9|15657.6|15655.7|15675.4|15673.9|15646.9|15645.9|6724
1721221200000|2024-07-17 13:00:00|15656.8|15655.6|15628.4|15627.7|15663.9|15661.8|15616.2|15614.1|10246
1721224800000|2024-07-17 14:00:00|15628.6|15627.9|15650.4|15649.7|15664.3|15663.2|15626.3|15625.3|7977
1721228400000|2024-07-17 15:00:00|15650.3|15649.6|15657.2|15656.2|15664.4|15663.4|15649|15648.3|4157
1721232000000|2024-07-17 16:00:00|15657.1|15656.1|15630.8|15629.8|15659.8|15659.1|15619.9|15618.4|4081
1721235600000|2024-07-17 17:00:00|15630.7|15629.7|15647|15646|15648.2|15647.3|15619.6|15618.6|3044
1721239200000|2024-07-17 18:00:00|15646.7|15645.7|15611.6|15609.8|15649.5|15648.5|15609.5|15608.3|3013
1721242800000|2024-07-17 19:00:00|15611.4|15609.7|15619.3|15618.3|15624.4|15623.2|15606.6|15605.6|2143
1721246400000|2024-07-17 20:00:00|15619.2|15618.2|15622.5|15615.5|15635.1|15634.1|15617.7|15615|1622
1721250000000|2024-07-17 21:00:00|15622.3|15615.3|15619.4|15612.4|15623.8|15616.8|15617|15610|337
1721253600000|2024-07-17 22:00:00|15619.3|15612.6|15616.7|15615.7|15628.2|15627.2|15599.9|15597.8|4011
1721257200000|2024-07-17 23:00:00|15616.3|15615.3|15568.2|15567.2|15621.6|15620.4|15537.6|15535.8|11468
1721260800000|2024-07-18 00:00:00|15567.6|15566.6|15574.3|15573.3|15584.5|15583.5|15546.6|15545.6|8664
1721264400000|2024-07-18 01:00:00|15574.4|15573.4|15626.3|15625.3|15630.8|15629.8|15572.8|15571.8|5735
1721268000000|2024-07-18 02:00:00|15626.2|15625.2|15632|15631|15644.8|15643.8|15620.1|15618.6|4113
1721271600000|2024-07-18 03:00:00|15631.8|15631.1|15644.3|15643.3|15658.4|15657|15630.1|15629.4|2390
1721275200000|2024-07-18 04:00:00|15644.1|15643.1|15634.7|15633.7|15654.4|15653.4|15619.4|15616.8|3765
1721278800000|2024-07-18 05:00:00|15634.8|15633.8|15604.1|15603.1|15646.5|15644.7|15582.3|15577.8|4966
1721282400000|2024-07-18 06:00:00|15604|15603|15612.9|15611.9|15641.7|15640.7|15600.1|15598.5|5881
1721286000000|2024-07-18 07:00:00|15613.6|15612.6|15625.5|15624.5|15626.1|15625.4|15592.4|15591.2|6775
1721289600000|2024-07-18 08:00:00|15625.4|15624.4|15647.1|15646.1|15659.7|15658.5|15618|15617|6266
1721293200000|2024-07-18 09:00:00|15647|15646|15649.4|15648.4|15650.9|15649.9|15631.2|15630.2|3972
1721296800000|2024-07-18 10:00:00|15649.3|15648.3|15640|15639|15650.4|15649.4|15632.5|15631.5|2266
1721300400000|2024-07-18 11:00:00|15640.1|15639.1|15650.3|15649.3|15653.3|15652.2|15638.9|15637.5|1916
1721304000000|2024-07-18 12:00:00|15650|15649|15643.8|15642.8|15658.8|15657.8|15618.8|15617.8|6845
1721307600000|2024-07-18 13:00:00|15643.7|15642.7|15659.5|15658.5|15670.9|15669|15632.5|15631.6|7453
1721311200000|2024-07-18 14:00:00|15659.4|15658.7|15676.2|15675.5|15678|15677.2|15650.9|15649.9|5840
1721314800000|2024-07-18 15:00:00|15675.9|15675.2|15698|15697.3|15698.9|15698.1|15670.2|15669.2|5093
1721318400000|2024-07-18 16:00:00|15697.1|15696.4|15715.3|15714.3|15716.6|15715.6|15687.7|15687|3059
1721322000000|2024-07-18 17:00:00|15715.1|15714.4|15719.6|15718.6|15723.1|15722.4|15710.2|15709.2|2443
1721325600000|2024-07-18 18:00:00|15719.7|15718.7|15728.9|15728.2|15733.1|15732.4|15715.7|15714.2|1693
1721329200000|2024-07-18 19:00:00|15729|15728|15737.1|15736.4|15740.8|15739.6|15728.8|15727.8|1259
1721332800000|2024-07-18 20:00:00|15737|15736.3|15740.6|15733.6|15740.6|15739.5|15734.9|15732.8|619
1721336400000|2024-07-18 21:00:00|15740.2|15733.2|15739.7|15732.8|15740.2|15734.5|15736.8|15729.8|143
1721340000000|2024-07-18 22:00:00|15739.5|15732.5|15727|15726|15739.8|15732.8|15726.3|15722.4|2115
1721343600000|2024-07-18 23:00:00|15727.2|15725.7|15718.4|15717.4|15728.9|15727.9|15711.9|15710.9|1723
1721347200000|2024-07-19 00:00:00|15718.5|15717.5|15721.9|15720.9|15742.5|15741.5|15707|15706|5737
1721350800000|2024-07-19 01:00:00|15722|15721|15746.3|15745.3|15753.8|15752.8|15720.7|15719.6|3938
1721354400000|2024-07-19 02:00:00|15746.4|15745.4|15742.5|15741.8|15752.9|15751.9|15735|15734.2|2956
1721358000000|2024-07-19 03:00:00|15742.6|15741.9|15738.2|15737.2|15745.3|15744.4|15733.3|15732.4|1440
1721361600000|2024-07-19 04:00:00|15738.5|15736.9|15748.8|15747.3|15748.9|15747.9|15736.7|15735.7|1014
1721365200000|2024-07-19 05:00:00|15748.6|15747.6|15777.6|15776.6|15786.8|15786|15748.3|15746.8|3894
1721368800000|2024-07-19 06:00:00|15777.8|15776.8|15726.8|15726.1|15783|15782|15714.9|15712.4|5709
1721372400000|2024-07-19 07:00:00|15726.6|15725.9|15732.5|15731.5|15756.6|15755.2|15696.9|15694.8|10128
1721376000000|2024-07-19 08:00:00|15732.6|15731.6|15726.7|15725.7|15742.8|15742|15716.8|15715.8|4515
1721379600000|2024-07-19 09:00:00|15726.8|15725.8|15737.5|15735.8|15744.4|15743.4|15715.4|15714.3|2785
1721383200000|2024-07-19 10:00:00|15737.4|15736|15746.4|15745.4|15758.4|15757.3|15737.4|15736|2318
1721386800000|2024-07-19 11:00:00|15746.3|15745.3|15747.4|15746.4|15754.7|15753.3|15733.6|15732.6|2158
1721390400000|2024-07-19 12:00:00|15747.8|15746.3|15768|15767.3|15770.2|15769.3|15743.1|15742.1|3870
1721394000000|2024-07-19 13:00:00|15767.9|15767.2|15752.4|15750.3|15770.4|15769.6|15742.1|15740.9|6552
1721397600000|2024-07-19 14:00:00|15752.5|15750.4|15734.6|15733.6|15753.9|15752.6|15727.1|15726.1|5698
1721401200000|2024-07-19 15:00:00|15734.7|15733.7|15739.6|15738.9|15746|15745.3|15728.2|15727.5|3381
1721404800000|2024-07-19 16:00:00|15739.5|15738.8|15742.1|15741.1|15744.6|15743.6|15735|15734|1331
1721408400000|2024-07-19 17:00:00|15741.9|15740.9|15742.2|15741.2|15743.6|15742.6|15736.1|15735.1|1186
1721412000000|2024-07-19 18:00:00|15742.3|15741.3|15749.6|15748.6|15750.4|15749.4|15741|15740|929
1721415600000|2024-07-19 19:00:00|15749.4|15748.7|15751.2|15749.6|15753.4|15752.3|15748|15746.7|698
1721419200000|2024-07-19 20:00:00|15751.4|15749.5|15749.2|15742.2|15757|15750.4|15746.2|15740.8|1061
1721592000000|2024-07-21 20:00:00|15744.2|15732.2|15745.7|15738.7|15755.3|15743.3|15734.9|15726.1|101
1721595600000|2024-07-21 21:00:00|15745.8|15738.8|15745.4|15738.4|15750.2|15743.2|15745.4|15738.4|380
1721599200000|2024-07-21 22:00:00|15744.9|15737.9|15727.6|15726.6|15752.3|15748.6|15724.1|15722.1|2654
1721602800000|2024-07-21 23:00:00|15727.4|15726.4|15743.6|15742|15743.8|15742.7|15716.4|15715.4|2222
1721606400000|2024-07-22 00:00:00|15743.5|15741.9|15743.1|15742.4|15749.9|15748.9|15733.8|15733.1|3210
1721610000000|2024-07-22 01:00:00|15742.9|15742.2|15754.9|15753.9|15756.1|15755.1|15735.7|15734.7|2542
1721613600000|2024-07-22 02:00:00|15755.6|15754.6|15755.8|15754.8|15761.9|15760.9|15753.1|15752|1950
1721617200000|2024-07-22 03:00:00|15755.7|15754.7|15748.6|15747.9|15757.1|15756.4|15746.4|15744.7|1048
1721620800000|2024-07-22 04:00:00|15747.7|15747|15744.9|15743.9|15752.3|15750.9|15739.9|15738.9|1924
1721624400000|2024-07-22 05:00:00|15744.8|15744.1|15704.3|15703.6|15744.8|15744.1|15701.8|15700.8|3987
1721628000000|2024-07-22 06:00:00|15703.9|15703.2|15645.9|15644.3|15706.7|15705.7|15629.2|15628.2|11903
1721631600000|2024-07-22 07:00:00|15645.8|15644.1|15681.7|15680.7|15685.7|15683.9|15635.4|15634|7906
1721635200000|2024-07-22 08:00:00|15681.5|15680.8|15680.8|15679|15696.7|15695.9|15668.5|15666.9|5594
1721638800000|2024-07-22 09:00:00|15681|15679.1|15669.6|15668.9|15686.8|15685.1|15661.4|15660.7|4259
1721642400000|2024-07-22 10:00:00|15669.8|15669.1|15684.4|15682.7|15696.6|15694.8|15656.5|15655.5|4269
1721646000000|2024-07-22 11:00:00|15683.3|15681.7|15686.2|15685.2|15690.5|15689.6|15665.8|15665|3724
1721649600000|2024-07-22 12:00:00|15686.1|15685.1|15679.8|15678.8|15709.7|15708.7|15679.5|15678.2|5604
1721653200000|2024-07-22 13:00:00|15679.7|15679|15686.8|15685.8|15693.3|15691.6|15670.3|15669.3|5639
1721656800000|2024-07-22 14:00:00|15686.7|15685.7|15688.1|15687.1|15696.4|15695.3|15675.7|15675|4493
1721660400000|2024-07-22 15:00:00|15688.2|15687.2|15709.3|15708.3|15715.2|15714.5|15687.1|15686.3|2792
1721664000000|2024-07-22 16:00:00|15709.5|15708.5|15707.9|15707.2|15713.8|15712.8|15703.7|15703|1548
1721667600000|2024-07-22 17:00:00|15707.8|15707.1|15714.3|15713.6|15716|15715|15704|15703.1|1173
1721671200000|2024-07-22 18:00:00|15714.2|15713.5|15707.2|15706.2|15717.9|15716.9|15706.3|15705.3|919
1721674800000|2024-07-22 19:00:00|15707.5|15706.5|15708.7|15707.7|15712.5|15711.5|15706.8|15705.6|686
1721678400000|2024-07-22 20:00:00|15708.5|15708|15705.8|15698.8|15710.2|15709.5|15705.8|15698.8|479
1721682000000|2024-07-22 21:00:00|15705.6|15698.6|15697.5|15691.4|15706.2|15699.2|15692.9|15685.9|158
1721685600000|2024-07-22 22:00:00|15697.8|15691.1|15704.8|15703.8|15708.7|15707.3|15697.8|15691.1|747
1721689200000|2024-07-22 23:00:00|15704.9|15703.3|15691.2|15690.2|15710.8|15709.9|15689.4|15688.4|1560
1721692800000|2024-07-23 00:00:00|15691.1|15690.1|15666.4|15665.4|15693.9|15692.6|15665.3|15664.2|5577
1721696400000|2024-07-23 01:00:00|15666.5|15665.5|15671.3|15670.3|15686|15684.8|15659|15657.1|4240
1721700000000|2024-07-23 02:00:00|15671.6|15670.9|15664.1|15663.1|15677.3|15676.3|15652.6|15651.6|3701
1721703600000|2024-07-23 03:00:00|15664.3|15663.6|15628.6|15627.6|15667.5|15666.6|15620.9|15619.1|4371
1721707200000|2024-07-23 04:00:00|15628.8|15627.8|15631.4|15630.4|15639.2|15638.2|15621.1|15620.4|3376
1721710800000|2024-07-23 05:00:00|15631.6|15630|15632.1|15631.4|15645.5|15644.8|15627|15626.3|2440
1721714400000|2024-07-23 06:00:00|15632.2|15631.5|15659.2|15658.5|15662.8|15662.1|15623.1|15622.1|4547
1721718000000|2024-07-23 07:00:00|15658.2|15657.5|15604.6|15603.9|15664.3|15663.3|15594.2|15592.6|7471
1721721600000|2024-07-23 08:00:00|15604.7|15604|15601.5|15600.8|15614.3|15613.3|15582.9|15582|7823
1721725200000|2024-07-23 09:00:00|15601.7|15601|15594.8|15594.1|15607.9|15606.9|15582.8|15581.5|3843
1721728800000|2024-07-23 10:00:00|15595.1|15594.4|15605.2|15604.5|15617.2|15615.9|15592.8|15591.8|3100
1721732400000|2024-07-23 11:00:00|15605.1|15604.4|15616.1|15615.1|15619.5|15618.8|15604.4|15603.4|2769
1721736000000|2024-07-23 12:00:00|15616.3|15615.3|15603.6|15602.6|15627|15626.3|15595|15594|4579
1721739600000|2024-07-23 13:00:00|15603.8|15602.8|15609.4|15608.4|15621.3|15620.6|15599.5|15598.3|4272
1721743200000|2024-07-23 14:00:00|15610.3|15608.8|15598.4|15597.7|15620.1|15619.3|15597.7|15597|4770
1721746800000|2024-07-23 15:00:00|15598.9|15598.2|15602.7|15602|15609.5|15608.8|15594.9|15594.2|2417
1721750400000|2024-07-23 16:00:00|15602.5|15601.8|15579|15578|15605.9|15605.2|15570|15569.3|2167
1721754000000|2024-07-23 17:00:00|15579.1|15578.1|15569.6|15568.9|15581.1|15580.4|15558.3|15557.3|3536
1721757600000|2024-07-23 18:00:00|15569.4|15568.6|15563.3|15562.6|15576|15575.3|15563.1|15562.4|1595
1721761200000|2024-07-23 19:00:00|15563.2|15562.5|15564.7|15563.7|15567.7|15566.9|15560|15559|1155
1721764800000|2024-07-23 20:00:00|15564.5|15563.5|15562.9|15555.9|15567.1|15564.7|15557.1|15553.5|916
1721768400000|2024-07-23 21:00:00|15562.8|15555.8|15561.7|15556|15562.9|15557.2|15556.7|15550.6|241
1721772000000|2024-07-23 22:00:00|15562.1|15555.9|15564.4|15563.4|15565.9|15564.2|15558.3|15555.1|1084
1721775600000|2024-07-23 23:00:00|15564.6|15563|15576.8|15575.8|15582.3|15581.5|15563.7|15562.7|1592
1721779200000|2024-07-24 00:00:00|15577.8|15576.8|15586.8|15585.8|15592.1|15590.9|15577.8|15576.8|621
1721782800000|2024-07-24 01:00:00|15583.1|15582.4|15525.5|15524.5|15588.2|15587.5|15518.4|15516.9|9431
1721786400000|2024-07-24 02:00:00|15525.6|15524.6|15526.2|15525.2|15553.3|15552.3|15524.1|15522.7|3792
1721790000000|2024-07-24 03:00:00|15526.3|15525.3|15506.2|15505.2|15530.1|15529.1|15505.7|15503.8|5623
1721793600000|2024-07-24 04:00:00|15506.1|15505.1|15461.5|15460.8|15506.2|15505.1|15454.8|15453.8|7872
1721797200000|2024-07-24 05:00:00|15460.9|15460.5|15463.9|15462.9|15480.4|15479.2|15437.1|15434.6|5509
1721800800000|2024-07-24 06:00:00|15463.6|15462.6|15459.1|15458.4|15469.5|15468.5|15438.7|15437|7719
1721804400000|2024-07-24 07:00:00|15459|15458.3|15459.6|15458.9|15488.6|15487.9|15441.9|15440.9|7474
1721808000000|2024-07-24 08:00:00|15459.5|15458.8|15486.8|15485.8|15495.3|15494.3|15455.3|15454.6|3674
1721811600000|2024-07-24 09:00:00|15487|15485.5|15478.2|15477.2|15494|15493|15429.5|15425.7|5490
1721815200000|2024-07-24 10:00:00|15478.4|15477.4|15456.9|15455.9|15484.6|15483.9|15449.4|15448.7|3157
1721818800000|2024-07-24 11:00:00|15456.7|15455.7|15420.1|15418.4|15458.4|15457.5|15406.2|15405.5|3890
1721822400000|2024-07-24 12:00:00|15420|15418.7|15381.8|15380.2|15423.2|15421.9|15376.5|15375.4|8752
1721826000000|2024-07-24 13:00:00|15381.9|15380.3|15345.2|15342.2|15400.2|15399.5|15334.9|15333.9|10284
1721829600000|2024-07-24 14:00:00|15345.3|15342.1|15327.5|15326.5|15360.5|15358.7|15311|15310|14068
1721833200000|2024-07-24 15:00:00|15327.6|15326.6|15338.7|15338|15350.5|15349.7|15326.8|15325.8|6608
1721836800000|2024-07-24 16:00:00|15338.8|15338.1|15347.7|15346.7|15359.8|15358.2|15334.7|15334|3752
1721840400000|2024-07-24 17:00:00|15347.8|15346.8|15383.3|15382.3|15386.1|15385.4|15345.2|15344.5|3273
1721844000000|2024-07-24 18:00:00|15383.5|15382.5|15401|15400|15408.1|15407.1|15381.1|15380.4|2739
1721847600000|2024-07-24 19:00:00|15400.9|15399.9|15402.9|15401.2|15410.3|15409.3|15388.8|15387.2|1760
1721851200000|2024-07-24 20:00:00|15402.8|15401.3|15391.9|15384.9|15402.8|15401.3|15388.4|15382.3|815
1721854800000|2024-07-24 21:00:00|15391.6|15384.6|15383|15376|15394|15387|15358.6|15351.6|378
1721858400000|2024-07-24 22:00:00|15382.2|15375.2|15359.9|15359.2|15382.2|15378.7|15356.9|15354.9|2454
1721862000000|2024-07-24 23:00:00|15359.2|15358.5|15392.4|15391.4|15396|15394.9|15359.1|15358.4|3606
1721865600000|2024-07-25 00:00:00|15392.5|15391|15325.1|15324.1|15397.5|15396.5|15286.1|15281.4|13769
1721869200000|2024-07-25 01:00:00|15325.6|15324.6|15287|15285.2|15335.3|15334.3|15265.6|15263.9|9325
1721872800000|2024-07-25 02:00:00|15287.1|15285.3|15264.6|15263.6|15296.1|15295.1|15252.4|15250.9|5795
1721876400000|2024-07-25 03:00:00|15264.5|15263.5|15232.3|15231.6|15264.5|15263.5|15223.5|15222.4|6931
1721880000000|2024-07-25 04:00:00|15232.4|15231.4|15262.7|15261.7|15266.1|15265.1|15232|15231|3875
1721883600000|2024-07-25 05:00:00|15262.9|15261.4|15274.8|15273.8|15298.3|15296.9|15259|15258|5263
1721887200000|2024-07-25 06:00:00|15273.9|15272.9|15285.5|15284.5|15287.4|15286.4|15255|15253.9|7863
1721890800000|2024-07-25 07:00:00|15285.6|15284.6|15220.6|15219|15294.2|15292.7|15206.3|15204.7|11021
1721894400000|2024-07-25 08:00:00|15220.7|15219.1|15271.2|15270.2|15276.1|15274.4|15194.7|15194|9522
1721898000000|2024-07-25 09:00:00|15271.5|15270.5|15231.6|15230.6|15274.8|15273.8|15225.6|15224.6|5799
1721901600000|2024-07-25 10:00:00|15230.8|15229.8|15221.8|15220.8|15236.6|15235.6|15209.8|15208.8|4384
1721905200000|2024-07-25 11:00:00|15221.7|15220.7|15273|15272|15274|15272.9|15218|15217|5041
1721908800000|2024-07-25 12:00:00|15273.1|15272.1|15352.7|15351.7|15374.8|15373.2|15255.8|15254.8|14757
1721912400000|2024-07-25 13:00:00|15352.8|15351.8|15365.8|15365.1|15420.5|15418.8|15341.6|15340.6|15307
1721916000000|2024-07-25 14:00:00|15366.6|15365.6|15365.4|15363.4|15375|15374|15323.9|15322.6|11011
1721919600000|2024-07-25 15:00:00|15365.3|15363.3|15398.3|15397.6|15411.1|15410|15364|15363|7205
1721923200000|2024-07-25 16:00:00|15398.5|15397.5|15403.2|15402.5|15432.4|15431.7|15391.8|15389.8|7508
1721926800000|2024-07-25 17:00:00|15403.5|15402.8|15404|15403|15404.8|15403.8|15374.9|15374.2|7860
1721930400000|2024-07-25 18:00:00|15403.9|15402.9|15379.2|15378.2|15406.2|15404.5|15377.6|15376.7|4412
1721934000000|2024-07-25 19:00:00|15379.3|15378.3|15392.3|15391.3|15392.3|15391.3|15379|15378|2503
1721937600000|2024-07-25 20:00:00|15391.8|15390.8|15394.7|15387.7|15407.2|15404.1|15381.3|15376.3|1383
1721941200000|2024-07-25 21:00:00|15396.2|15389.2|15395.4|15390.2|15399.3|15392.3|15376.6|15369.6|142
1721944800000|2024-07-25 22:00:00|15396|15390.7|15391|15390|15401.4|15397.5|15390.1|15388.9|1199
1721948400000|2024-07-25 23:00:00|15391.1|15389.2|15371.4|15369.6|15391.5|15389.7|15339|15336.7|7500
1721952000000|2024-07-26 00:00:00|15370.7|15369.7|15392.6|15391.6|15414.9|15413.9|15341.1|15335.1|8893
1721955600000|2024-07-26 01:00:00|15393|15392|15359|15358|15410.1|15408.1|15343.8|15342.8|7661
1721959200000|2024-07-26 02:00:00|15358.9|15357.9|15393.1|15391.5|15397.6|15396.5|15357.7|15355.9|4063
1721962800000|2024-07-26 03:00:00|15393.2|15391.4|15376.4|15374.8|15393.3|15391.5|15374.6|15373.6|2379
1721966400000|2024-07-26 04:00:00|15375.8|15374.2|15368.9|15367.1|15383.7|15382.7|15359.8|15358.5|2519
1721970000000|2024-07-26 05:00:00|15368.4|15367.4|15365|15364|15381.8|15380|15350.6|15349.6|3843
1721973600000|2024-07-26 06:00:00|15364.3|15363.3|15364.4|15363.4|15376.7|15375.4|15354.9|15353.9|6876
1721977200000|2024-07-26 07:00:00|15364.5|15363.5|15392.5|15391.5|15418.3|15416.8|15357.7|15355.9|6904
1721980800000|2024-07-26 08:00:00|15392.6|15391.1|15430.6|15429.6|15444.2|15442.9|15387.1|15386.1|7110
1721984400000|2024-07-26 09:00:00|15430.7|15429.7|15421.2|15420.2|15437|15435.4|15404.1|15403.1|4589
1721988000000|2024-07-26 10:00:00|15421.1|15420.4|15457.3|15456.3|15465.2|15464.2|15420.3|15419.2|4402
1721991600000|2024-07-26 11:00:00|15457.2|15456.2|15461.7|15460.7|15474.4|15473.4|15452.6|15451.6|4956
1721995200000|2024-07-26 12:00:00|15461.5|15460.8|15422.5|15421.8|15474.1|15472.5|15403.1|15402.1|10481
1721998800000|2024-07-26 13:00:00|15422.8|15421.1|15383.7|15377.7|15423.2|15421.7|15367.8|15366.2|8819
1722002400000|2024-07-26 14:00:00|15384.4|15378.4|15350.7|15349.7|15411.4|15409.8|15313.6|15307.6|7815
1722006000000|2024-07-26 15:00:00|15351.1|15350.1|15388.4|15386.8|15388.7|15387.2|15350|15349.3|4457
1722009600000|2024-07-26 16:00:00|15387.4|15386.4|15379.3|15378.3|15387.6|15386.4|15371.6|15370.6|2443
1722013200000|2024-07-26 17:00:00|15379.1|15378.1|15373.9|15372.9|15388.1|15386.9|15368.2|15367.2|1708
1722016800000|2024-07-26 18:00:00|15373.8|15372.8|15373.8|15372.8|15383.5|15382.3|15371.5|15370.5|1763
1722020400000|2024-07-26 19:00:00|15373.6|15372.6|15376.4|15375.4|15377.4|15376.4|15368.2|15367.2|1147
1722024000000|2024-07-26 20:00:00|15375.9|15374.9|15378.4|15371.4|15383.8|15379.3|15374|15367.2|789
1722196800000|2024-07-28 20:00:00|15391.4|15379.4|15378.9|15365.9|15393.1|15381.1|15365.6|15353.6|77
1722200400000|2024-07-28 21:00:00|15379.1|15366.1|15372.7|15365.7|15388.5|15381.5|15368.2|15361.2|335
1722204000000|2024-07-28 22:00:00|15376.4|15369.4|15402.8|15401.8|15403.3|15401.9|15370.4|15365.6|2741
1722207600000|2024-07-28 23:00:00|15402.7|15401.7|15415.1|15414.1|15422|15421|15399|15398|3039
1722211200000|2024-07-29 00:00:00|15415.6|15414.6|15367.2|15365.4|15436|15435|15353.7|15351.7|6341
1722214800000|2024-07-29 01:00:00|15366.8|15364.5|15344.7|15343.2|15384.1|15383|15324.8|15323.6|7118
1722218400000|2024-07-29 02:00:00|15344.5|15343.5|15342.4|15341.4|15354.2|15353.2|15302.1|15301.1|5462
1722222000000|2024-07-29 03:00:00|15342.6|15341.6|15352.1|15351.1|15370.1|15369.1|15333.8|15332.5|4564
1722225600000|2024-07-29 04:00:00|15352.3|15351.3|15342.1|15341.1|15361.4|15360.4|15333.1|15332.1|5299
1722229200000|2024-07-29 05:00:00|15342|15341|15339|15338|15367.2|15366.2|15331|15330|4258
1722232800000|2024-07-29 06:00:00|15338.3|15337.3|15335.9|15335.2|15345.8|15344.5|15314.8|15313.8|5486
1722236400000|2024-07-29 07:00:00|15336|15335|15362.7|15361.7|15372.6|15371.6|15324.1|15323.1|6717
1722240000000|2024-07-29 08:00:00|15362.2|15361.2|15369.8|15368.2|15392.2|15391.2|15359|15358.3|5125
1722243600000|2024-07-29 09:00:00|15369.6|15368|15370.9|15369.9|15378.2|15376.7|15359.8|15358.2|4048
1722247200000|2024-07-29 10:00:00|15371|15370|15369|15368|15390.3|15388.9|15360.9|15359.9|3853
1722250800000|2024-07-29 11:00:00|15369.1|15368.1|15383.9|15382.9|15384.5|15383.5|15360|15359|4043
1722254400000|2024-07-29 12:00:00|15384|15383|15389.4|15388.4|15404.5|15402.8|15376.3|15375.3|5933
1722258000000|2024-07-29 13:00:00|15390|15388.1|15418.2|15417.2|15421.7|15420.7|15374|15372.2|6272
1722261600000|2024-07-29 14:00:00|15418|15417|15405.3|15404.6|15421.4|15420.1|15401.1|15399.9|6967
1722265200000|2024-07-29 15:00:00|15405.2|15404.5|15397.2|15395.6|15405.6|15404.5|15387.8|15386.8|4216
1722268800000|2024-07-29 16:00:00|15397.1|15396.1|15394.9|15393.9|15409.8|15408.8|15394|15393|3999
1722272400000|2024-07-29 17:00:00|15394.8|15394.1|15400.9|15399.9|15403.8|15402.8|15389.6|15388.6|2507
1722276000000|2024-07-29 18:00:00|15401.1|15400.1|15399.5|15398.5|15406.1|15405.1|15397.3|15396.3|3048
1722279600000|2024-07-29 19:00:00|15398.7|15397.7|15400.8|15399.8|15404.4|15403.4|15396.6|15395.6|2338
1722283200000|2024-07-29 20:00:00|15399.5|15398.5|15404.9|15399|15406|15405|15398|15397|1050
1722286800000|2024-07-29 21:00:00|15404.3|15397.3|15405.2|15398.2|15413.1|15406.1|15398.1|15391.1|269
1722290400000|2024-07-29 22:00:00|15405.6|15398.6|15402.5|15401.5|15409|15406.4|15397.9|15396.9|2233
1722294000000|2024-07-29 23:00:00|15402.7|15401.7|15384.2|15383.2|15403.3|15402.3|15377.2|15376.2|2876
1722297600000|2024-07-30 00:00:00|15383.7|15382.7|15396.8|15395.8|15406.9|15405.5|15362.7|15361.1|4702
1722301200000|2024-07-30 01:00:00|15396.7|15395.7|15398.7|15397.7|15425.9|15424|15385.6|15384.6|5565
1722304800000|2024-07-30 02:00:00|15400.3|15399.3|15403.3|15402.3|15413.8|15412.8|15395.8|15394.8|3848
1722308400000|2024-07-30 03:00:00|15402.8|15401.8|15407.9|15406.9|15417.3|15416.3|15398.4|15397.4|3796
1722312000000|2024-07-30 04:00:00|15408.2|15407.2|15444.5|15443.5|15445.1|15444.1|15406.8|15405.8|4612
1722315600000|2024-07-30 05:00:00|15445.6|15444|15467.1|15466.1|15477.5|15476.5|15442.8|15441.8|4169
1722319200000|2024-07-30 06:00:00|15466|15465|15505.6|15504.6|15522.6|15521.3|15460.9|15459.2|5211
1722322800000|2024-07-30 07:00:00|15504.9|15503.9|15490.3|15489.3|15515.1|15514.1|15473.2|15471.6|5471
1722326400000|2024-07-30 08:00:00|15490.4|15489.6|15467.2|15466.2|15492.1|15490.9|15461.3|15460.1|3365
1722330000000|2024-07-30 09:00:00|15467.1|15466.1|15481.6|15480.6|15494.4|15492.7|15467|15466|2291
1722333600000|2024-07-30 10:00:00|15481.8|15480.8|15474|15473|15488.8|15487.5|15470|15469|1689
1722337200000|2024-07-30 11:00:00|15474.1|15473.1|15489.7|15487.9|15491|15489.1|15473.1|15472.1|1695
1722340800000|2024-07-30 12:00:00|15489.5|15488.5|15495.1|15493.4|15503.1|15501.9|15482|15480.8|3619
1722344400000|2024-07-30 13:00:00|15494.8|15493.8|15438.2|15432.2|15494.8|15493.8|15430|15429|7664
1722348000000|2024-07-30 14:00:00|15437.8|15431.8|15460.7|15459.7|15466|15464.9|15437.5|15431.5|7210
1722351600000|2024-07-30 15:00:00|15460.8|15459.8|15373.3|15372.3|15460.8|15459.8|15365.3|15364.2|9694
1722355200000|2024-07-30 16:00:00|15373.2|15372.2|15324.4|15323.4|15386.2|15385.2|15314.4|15313.3|6871
1722358800000|2024-07-30 17:00:00|15324.3|15323.3|15321.1|15320.1|15338.5|15337.5|15299.2|15297.2|6881
1722362400000|2024-07-30 18:00:00|15321|15320|15326.3|15325.3|15345.2|15343.7|15314.4|15313.4|3401
1722366000000|2024-07-30 19:00:00|15326.4|15325.4|15328.3|15327.3|15332.4|15331.4|15321|15320|1939
1722369600000|2024-07-30 20:00:00|15328|15327|15283.4|15276.4|15328.9|15327.9|15266.4|15263.2|2375
1722373200000|2024-07-30 21:00:00|15284|15277|15277.3|15270.3|15286.5|15279.5|15269.7|15262.7|549
1722376800000|2024-07-30 22:00:00|15276.6|15269.6|15289.1|15288.1|15315.3|15313.2|15243.9|15240.8|5356
1722380400000|2024-07-30 23:00:00|15288.6|15286.7|15267.1|15265.3|15298.6|15297.1|15242.3|15240.4|5671
1722384000000|2024-07-31 00:00:00|15265.2|15263.3|15238.5|15237.5|15275|15274|15211.7|15209.7|7384
1722387600000|2024-07-31 01:00:00|15238|15237|15243.2|15242.2|15253.5|15252.5|15217.5|15216.1|4993
1722391200000|2024-07-31 02:00:00|15241.8|15240.8|15290.1|15287.1|15336.7|15330.7|15234.8|15233.1|8583
1722394800000|2024-07-31 03:00:00|15290|15287.6|15360.5|15354.5|15388.2|15382.2|15164|15158|9723
1722398400000|2024-07-31 04:00:00|15357.6|15351.6|15256.7|15254.7|15393.7|15387.7|15242.8|15240.1|8314
1722402000000|2024-07-31 05:00:00|15255.3|15254.3|15288.8|15286.4|15317.7|15316|15248|15246.4|5499
1722405600000|2024-07-31 06:00:00|15287.4|15285.4|15223.7|15221.6|15306.8|15305|15222.2|15220.4|8587
1722409200000|2024-07-31 07:00:00|15224.1|15222|15093.2|15091.6|15244.1|15242.5|15062.6|15059.4|11645
1722412800000|2024-07-31 08:00:00|15093.1|15091.3|15093.8|15091.4|15099.9|15097.9|15006.9|15005|12707
1722416400000|2024-07-31 09:00:00|15093.7|15091.5|15041.1|15040.1|15095.5|15094|15036.8|15035.2|6563
1722420000000|2024-07-31 10:00:00|15041|15040|15051.9|15050.3|15060.1|15058.2|15015.2|15014.2|5808
1722423600000|2024-07-31 11:00:00|15051.7|15050.2|15019.9|15017.9|15059.5|15057.8|15008.9|15007.6|6565
1722427200000|2024-07-31 12:00:00|15020.5|15018.4|15034|15033|15049|15047.1|14981.3|14976.9|10554
1722430800000|2024-07-31 13:00:00|15033.6|15032.6|14982.9|14981.9|15036.2|15034.7|14982.7|14981.7|8958
1722434400000|2024-07-31 14:00:00|14983|14982|15044.2|15043.2|15068.9|15066.7|14964.1|14962.3|9549
1722438000000|2024-07-31 15:00:00|15044.1|15043.1|15038.8|15037.8|15058.6|15057|15028.6|15027.4|6930
1722441600000|2024-07-31 16:00:00|15038.9|15037.9|15056.5|15055.8|15066.9|15065.9|15037.8|15036.8|4926
1722445200000|2024-07-31 17:00:00|15056.3|15055.6|15083.3|15077.3|15096.6|15095.1|15054.9|15054.1|4058
1722448800000|2024-07-31 18:00:00|15083.1|15077.1|15044.5|15043.5|15127.2|15125.5|15034.4|15032.5|15003
1722452400000|2024-07-31 19:00:00|15045.2|15044.2|14980|14978.4|15050.9|15049|14961.4|14960.4|12267
1722456000000|2024-07-31 20:00:00|14980.1|14978.5|15000.8|14993.8|15029.7|15028.1|14976.5|14975|2658
1722459600000|2024-07-31 21:00:00|15000.4|14993.4|14992.4|14985.4|15000.7|14993.7|14988.5|14981.5|356
1722463200000|2024-07-31 22:00:00|14991.9|14984.9|15018.7|15016.5|15020.7|15018.9|14984.4|14977.4|2418
1722466800000|2024-07-31 23:00:00|15017.7|15016.7|14979.5|14977.9|15033.7|15031.7|14967.6|14966.5|3940
1722470400000|2024-08-01 00:00:00|14980|14978.4|14944.5|14943.5|14990.3|14989.3|14936|14933.9|8708
1722474000000|2024-08-01 01:00:00|14944.6|14943.6|14917.1|14914.9|14947.9|14946.6|14851.9|14850.4|10105
1722477600000|2024-08-01 02:00:00|14918.9|14916.4|14977.7|14976.2|14980|14978.8|14904.4|14902.6|8360
1722481200000|2024-08-01 03:00:00|14977.5|14976.5|14957.8|14956|14980.1|14979|14939.5|14938.3|5820
1722484800000|2024-08-01 04:00:00|14957.7|14955.9|14969.1|14968.1|14972.1|14971.1|14935|14933.4|5391
1722488400000|2024-08-01 05:00:00|14969.2|14968.2|14977.1|14975.2|15005.5|15003.9|14962.9|14961|5975
1722492000000|2024-08-01 06:00:00|14976.2|14974.4|15004|15002|15034.7|15032.9|14957.7|14956.7|9807
1722495600000|2024-08-01 07:00:00|15003.8|15001.9|14987.5|14985.6|15020.8|15019.1|14978.7|14977.7|8629
1722499200000|2024-08-01 08:00:00|14986.5|14984.8|14970.8|14968.7|15000|14997.8|14943.7|14942.4|8856
1722502800000|2024-08-01 09:00:00|14971.6|14969.5|14995.4|14994.7|14997.5|14996.5|14961.6|14960.6|5672
1722506400000|2024-08-01 10:00:00|14995.7|14994.9|15004.3|15001.8|15020.6|15019.3|14992.6|14991.6|4355
1722510000000|2024-08-01 11:00:00|15004.6|15002.1|15053.1|15052.1|15063|15061.2|14998.4|14996.1|5030
1722513600000|2024-08-01 12:00:00|15053.2|15052.2|15086.6|15085.6|15087.5|15085.8|15022.8|15019.3|9018
1722517200000|2024-08-01 13:00:00|15086.7|15085.7|15056.5|15050.5|15089.6|15088.6|15040.4|15038.5|8936
1722520800000|2024-08-01 14:00:00|15055.5|15051.4|15005.8|15004.1|15055.5|15051.4|14984.6|14982.4|12296
1722524400000|2024-08-01 15:00:00|15005.5|15004.5|15006.8|15005.8|15022.3|15021.3|14988.5|14986.9|7788
1722528000000|2024-08-01 16:00:00|15007|15006|14990.2|14989.2|15014.4|15013.4|14968.8|14967.5|5965
1722531600000|2024-08-01 17:00:00|14990.4|14989.4|14975.3|14974.3|14994.8|14993.8|14965.3|14964.3|5027
1722535200000|2024-08-01 18:00:00|14975.2|14974.2|14955.9|14954.9|14977.3|14976.5|14954|14953|5023
1722538800000|2024-08-01 19:00:00|14956.3|14955.3|14978.6|14976.8|14985|14984|14947.8|14946.8|4090
1722542400000|2024-08-01 20:00:00|14979.1|14977.1|14939.5|14932.5|14979.4|14978.1|14930.5|14926.8|1963
1722546000000|2024-08-01 21:00:00|14940.9|14933.9|14937.9|14930.9|14946|14939|14935.4|14928.4|254
1722549600000|2024-08-01 22:00:00|14937.8|14930.8|14931.9|14930.9|14945|14944|14900.4|14897.7|3450
1722553200000|2024-08-01 23:00:00|14931.8|14930.8|14921.8|14920.8|14931.9|14930.9|14888|14886.6|5716
1722556800000|2024-08-02 00:00:00|14920.4|14918.9|14938.7|14937.7|14942.9|14941|14895.3|14893.2|9355
1722560400000|2024-08-02 01:00:00|14939|14938|14950.8|14949.8|14979|14976.8|14936.9|14934.8|7793
1722564000000|2024-08-02 02:00:00|14950.7|14949.7|14957.8|14956.8|14969|14967.4|14924|14922.5|5062
1722567600000|2024-08-02 03:00:00|14958.3|14957.3|14949.9|14948.9|14965.7|14964|14938|14937|3500
1722571200000|2024-08-02 04:00:00|14950|14949|14927.2|14925.2|14959.3|14957.8|14926.4|14924.3|3877
1722574800000|2024-08-02 05:00:00|14926.9|14924.9|14895.3|14894.3|14938.5|14936.8|14889.8|14888.3|5427
1722578400000|2024-08-02 06:00:00|14894.3|14893.3|14886.1|14884.5|14929.8|14928.8|14881.5|14880|7828
1722582000000|2024-08-02 07:00:00|14886|14885|14921.7|14920.7|14922.8|14921.8|14863|14862|8558
1722585600000|2024-08-02 08:00:00|14921.8|14920.8|14907.6|14906.6|14933.2|14931.6|14884.5|14882.6|5651
1722589200000|2024-08-02 09:00:00|14907.2|14906.9|14889.1|14888.1|14910.2|14908.9|14883.2|14881.7|3553
1722592800000|2024-08-02 10:00:00|14888.9|14887.9|14880.4|14879.4|14896.7|14895.3|14874.1|14872.6|3747
1722596400000|2024-08-02 11:00:00|14880.7|14879.2|14901.6|14900.6|14913.1|14911.9|14880|14879|4328
1722600000000|2024-08-02 12:00:00|14901.5|14900.5|14744.4|14743.4|14912.1|14911.1|14702.8|14701|12904
1722603600000|2024-08-02 13:00:00|14745.3|14744.3|14709|14706.8|14817.5|14815.8|14707|14705.7|15724
1722607200000|2024-08-02 14:00:00|14708.6|14707.6|14667.9|14666.9|14743.3|14741.1|14655.4|14653.7|16873
1722610800000|2024-08-02 15:00:00|14667.6|14666.6|14698.7|14697.7|14711.3|14710.3|14642.4|14640.9|12466
1722614400000|2024-08-02 16:00:00|14698.8|14697.8|14685.9|14683.7|14746.8|14745.5|14676.2|14675|10490
1722618000000|2024-08-02 17:00:00|14686|14684.2|14684.6|14683.6|14696.5|14695.3|14675.6|14674.4|6882
1722621600000|2024-08-02 18:00:00|14684.4|14683.4|14649.9|14648.9|14690.4|14689.4|14644.6|14643.4|4094
1722625200000|2024-08-02 19:00:00|14650|14649|14658.9|14657.9|14670.4|14668.6|14645.6|14643.9|4696
1722628800000|2024-08-02 20:00:00|14658.2|14657.2|14657.4|14650.4|14663|14661.2|14652|14647.1|2631
1722801600000|2024-08-04 20:00:00|14664.8|14652.8|14668|14656|14672.5|14660.5|14641.8|14629.8|39
1722805200000|2024-08-04 21:00:00|14662.9|14650.9|14652.6|14645.6|14665.4|14658.4|14646.7|14639.8|490
1722808800000|2024-08-04 22:00:00|14652.7|14645.7|14633.6|14631.4|14658|14655.7|14600.6|14596.6|4824
1722812400000|2024-08-04 23:00:00|14633.1|14630.6|14561.3|14557.8|14635.3|14633.9|14530.2|14525.9|8713
1722816000000|2024-08-05 00:00:00|14559.8|14556.9|14553.5|14550.3|14595.2|14593.8|14519.8|14516.8|13804
1722819600000|2024-08-05 01:00:00|14554|14550.7|14512.1|14510.2|14560.4|14558.9|14478.3|14475.7|12078
1722823200000|2024-08-05 02:00:00|14512|14509.9|14514.4|14513.4|14556.2|14554.2|14505.4|14503.2|8041
1722826800000|2024-08-05 03:00:00|14514.6|14512.9|14437.5|14435.9|14516.3|14515.3|14419.5|14413.5|8625
1722830400000|2024-08-05 04:00:00|14436.5|14434.8|14319.7|14314.6|14444.1|14442.5|14222.7|14216.7|11662
1722834000000|2024-08-05 05:00:00|14318.7|14314|14266.7|14264.7|14357.1|14354.5|14243.5|14241.3|12989
1722837600000|2024-08-05 06:00:00|14264.6|14262.7|14280.2|14274.2|14314.2|14308.6|14170.4|14167.5|12459
1722841200000|2024-08-05 07:00:00|14280|14274|14350.2|14346.5|14400.8|14398.1|14275.6|14271.1|12513
1722844800000|2024-08-05 08:00:00|14349.6|14345.8|14241.8|14239.3|14358.3|14355.4|14202.6|14199.2|9628
1722848400000|2024-08-05 09:00:00|14241.6|14239.8|14230.4|14228.3|14260.1|14256.7|14176.3|14173.3|9516
1722852000000|2024-08-05 10:00:00|14229.6|14228.6|14239.7|14235.6|14248.1|14245.9|14192|14189.3|7863
1722855600000|2024-08-05 11:00:00|14240.2|14236.5|14232.7|14230.1|14298.2|14295.4|14227.4|14223.3|8971
1722859200000|2024-08-05 12:00:00|14232|14229.5|14220.3|14217|14249.7|14246.2|14185|14182.6|10119
1722862800000|2024-08-05 13:00:00|14225.6|14224.6|14276.3|14270.3|14301.2|14297.9|14211.1|14209.4|10652
1722866400000|2024-08-05 14:00:00|14280.7|14274.7|14266.3|14265.3|14388.6|14384|14255|14253.6|14533
1722870000000|2024-08-05 15:00:00|14266.1|14265.1|14396.8|14395|14400.7|14398.3|14235.2|14232.6|11314
1722873600000|2024-08-05 16:00:00|14396.9|14395.2|14420.1|14417.4|14490.8|14487.8|14391.7|14388.6|10310
1722877200000|2024-08-05 17:00:00|14419.9|14417.1|14449.6|14445.7|14451.5|14448.1|14407.9|14405|2794
1722880800000|2024-08-05 18:00:00|14403.7|14400.3|14347.3|14345.2|14418.9|14415.6|14341.2|14338.8|7423
1722884400000|2024-08-05 19:00:00|14345.9|14343.7|14376.8|14374.1|14383.9|14380.5|14345.9|14343.7|2787
1722888000000|2024-08-05 20:00:00|14374.8|14372.9|14420.8|14413.8|14432.6|14425.6|14372.3|14369.2|3445
1722891600000|2024-08-05 21:00:00|14420.6|14413.6|14414|14407|14423.2|14416.2|14409.1|14402.1|342
1722895200000|2024-08-05 22:00:00|14413.9|14406.9|14478.4|14475.5|14488.8|14485.5|14365.2|14359.3|4102
1722898800000|2024-08-05 23:00:00|14478.2|14476.4|14581.6|14579.5|14583.9|14581.9|14478.1|14475.2|8619
1722902400000|2024-08-06 00:00:00|14581.4|14579.3|14505.3|14503.4|14639.8|14636.1|14485.5|14482.4|11941
1722906000000|2024-08-06 01:00:00|14505.4|14503.5|14481.4|14479.8|14550.6|14547.9|14439.3|14434.1|8020
1722909600000|2024-08-06 02:00:00|14481.6|14479.6|14532.2|14529.7|14537.5|14534.3|14432.4|14429.3|6734
1722913200000|2024-08-06 03:00:00|14532.5|14529.9|14536.7|14534.4|14593.6|14590.6|14513.7|14511.4|6150
1722916800000|2024-08-06 04:00:00|14536.8|14534.2|14552.8|14550.5|14566.3|14563.2|14512.7|14509.8|5338
1722920400000|2024-08-06 05:00:00|14554.8|14552.3|14588|14585.8|14617.3|14613.2|14512|14510.2|9640
1722924000000|2024-08-06 06:00:00|14586.1|14583.9|14564.5|14562.7|14630.5|14628.3|14543.9|14542.2|9573
1722927600000|2024-08-06 07:00:00|14564.7|14562.8|14530.2|14529.2|14594.2|14593.2|14518.1|14517.1|11223
1722931200000|2024-08-06 08:00:00|14530|14529|14493.3|14491.4|14538.5|14537.4|14448.5|14446.5|11233
1722934800000|2024-08-06 09:00:00|14493.4|14491.1|14476.1|14474.4|14493.4|14491.1|14450.9|14448.7|9027
1722938400000|2024-08-06 10:00:00|14476|14474.3|14491.1|14488.5|14512.6|14511.5|14437.6|14434.7|9258
1722942000000|2024-08-06 11:00:00|14493|14490.5|14516.2|14515.2|14546.6|14545.6|14493|14490.5|9035
1722945600000|2024-08-06 12:00:00|14515|14514|14460.9|14459.9|14521.4|14519.5|14448.9|14447.6|10594
1722949200000|2024-08-06 13:00:00|14461|14460|14440.5|14439.5|14472.1|14470.8|14405.6|14404.2|12124
1722952800000|2024-08-06 14:00:00|14440.7|14439.7|14451.1|14450.1|14500.3|14498.9|14428|14427|11857
1722956400000|2024-08-06 15:00:00|14451.5|14450.5|14512|14511|14521.5|14520.5|14451.2|14450.2|9809
1722960000000|2024-08-06 16:00:00|14512.8|14511.8|14538|14537|14543.1|14541.4|14502.1|14501.1|7707
1722963600000|2024-08-06 17:00:00|14538.2|14537.5|14534.4|14533.4|14539.5|14538.5|14506|14505|5828
1722967200000|2024-08-06 18:00:00|14534.5|14533.5|14501.2|14500.2|14536.9|14535.9|14501.1|14500.1|4222
1722970800000|2024-08-06 19:00:00|14501.1|14500.1|14474.6|14472.7|14507.7|14506.7|14473.9|14472.7|5224
1722974400000|2024-08-06 20:00:00|14474.5|14472.3|14436.3|14429.3|14482.6|14481.3|14419.8|14413|3380
1722978000000|2024-08-06 21:00:00|14436.4|14429.4|14457|14450|14469.1|14462.1|14432.6|14425.6|414
1722981600000|2024-08-06 22:00:00|14457.3|14450.3|14457.5|14454.8|14476.1|14472.5|14432.2|14429.5|4060
1722985200000|2024-08-06 23:00:00|14457.9|14455.2|14474.6|14473.6|14477|14475.3|14439.5|14437.3|4784
1722988800000|2024-08-07 00:00:00|14476.3|14475.3|14473.6|14472.6|14526.6|14525.3|14455.9|14454.2|9398
1722992400000|2024-08-07 01:00:00|14473.5|14472.5|14675.8|14671.2|14752.2|14747.2|14457.2|14455.5|12126
1722996000000|2024-08-07 02:00:00|14676|14671.7|14686.3|14684|14696.5|14694.1|14635.9|14631.7|8545
1722999600000|2024-08-07 03:00:00|14685.3|14682.9|14714.1|14712|14738.3|14736.3|14665.2|14661.7|5609
1723003200000|2024-08-07 04:00:00|14712.5|14710.3|14763.2|14760.7|14792.8|14789.5|14712.4|14709.9|5638
1723006800000|2024-08-07 05:00:00|14764.6|14762.3|14699.4|14697.4|14783|14780.8|14686.4|14683|9323
1723010400000|2024-08-07 06:00:00|14698.5|14696.3|14659.6|14657|14714.8|14713.4|14645.2|14642.7|9658
1723014000000|2024-08-07 07:00:00|14659.7|14656.8|14669.2|14668.2|14695.7|14693.5|14609.5|14608|10905
1723017600000|2024-08-07 08:00:00|14669.8|14668.8|14720.7|14719.7|14724.1|14722|14662.9|14661.9|9578
1723021200000|2024-08-07 09:00:00|14720.8|14719.8|14758.2|14757.2|14765|14763.3|14709.5|14708|8799
1723024800000|2024-08-07 10:00:00|14758.6|14757.6|14720.1|14719.1|14761.8|14760.5|14705.6|14703.5|6917
1723028400000|2024-08-07 11:00:00|14719.9|14718.9|14721.5|14719.4|14752|14750.1|14699.8|14698|5797
1723032000000|2024-08-07 12:00:00|14722.3|14720.1|14700.1|14699.1|14724.1|14722.6|14687.4|14686.4|7145
1723035600000|2024-08-07 13:00:00|14700|14699|14722.7|14721.7|14735|14733.7|14692.8|14691.8|8435
1723039200000|2024-08-07 14:00:00|14722.6|14721.6|14728.6|14726.7|14740.7|14739.4|14665.7|14664.7|9278
1723042800000|2024-08-07 15:00:00|14728|14727|14742.5|14741.5|14769.1|14768.4|14726.2|14725.2|7409
1723046400000|2024-08-07 16:00:00|14743|14742|14718.7|14717.7|14750.4|14749.4|14707.5|14706.5|7256
1723050000000|2024-08-07 17:00:00|14718.8|14717.8|14704.1|14703.1|14741.4|14739.4|14697.5|14695.6|8071
1723053600000|2024-08-07 18:00:00|14704|14703|14684.8|14683.8|14705.2|14704.2|14668.9|14667.9|8613
1723057200000|2024-08-07 19:00:00|14684.9|14683.9|14685.6|14684.6|14720.3|14718.1|14680|14678|7871
1723060800000|2024-08-07 20:00:00|14685.8|14684.8|14672.1|14665.1|14692|14690.4|14672|14665|2041
1723064400000|2024-08-07 21:00:00|14671.6|14664.6|14676.8|14669.8|14679.6|14672.6|14668.2|14661.2|548
1723068000000|2024-08-07 22:00:00|14677|14670|14653.9|14651.9|14681.4|14676.3|14637.2|14633.6|3218
1723071600000|2024-08-07 23:00:00|14653.4|14651.5|14629.2|14627.3|14654.3|14653.3|14558.6|14556.4|8672
1723075200000|2024-08-08 00:00:00|14630|14628.1|14601.6|14599.8|14654.9|14653.3|14543.6|14542.1|14768
1723078800000|2024-08-08 01:00:00|14601.9|14600|14638.4|14636.8|14664.6|14659.8|14596.2|14594.5|11288
1723082400000|2024-08-08 02:00:00|14638.3|14636.6|14661|14658.6|14689.5|14686.4|14636.7|14634.3|8055
1723086000000|2024-08-08 03:00:00|14661.2|14658.9|14639.6|14637.1|14673.4|14671.4|14632.3|14630|7091
1723089600000|2024-08-08 04:00:00|14640.7|14638.3|14615.4|14612.3|14640.7|14638.3|14591.9|14590.2|8230
1723093200000|2024-08-08 05:00:00|14615.5|14612.4|14598.5|14597.5|14641.5|14639.7|14594.9|14593.2|9216
1723096800000|2024-08-08 06:00:00|14597.6|14596.6|14620.5|14619.5|14635.1|14633.8|14587.8|14586.8|9885
1723100400000|2024-08-08 07:00:00|14621.7|14620.7|14587.8|14586.8|14623.2|14622.2|14563.7|14562.3|10928
1723104000000|2024-08-08 08:00:00|14587.9|14586.9|14620.7|14618.9|14628.6|14627.2|14576.2|14575.2|9025
1723107600000|2024-08-08 09:00:00|14620.2|14618.5|14613.8|14612.3|14649.9|14648.1|14602.6|14601.3|8091
1723111200000|2024-08-08 10:00:00|14613.4|14611.9|14611.7|14610.1|14631.1|14629.5|14602.3|14601.3|7306
1723114800000|2024-08-08 11:00:00|14611.6|14610|14616.8|14615.8|14630.7|14629.7|14595.5|14593.9|7625
1723118400000|2024-08-08 12:00:00|14616.9|14615.9|14707|14706|14730.4|14728.9|14596.2|14594.1|11809
1723122000000|2024-08-08 13:00:00|14707.1|14706.1|14713.4|14712.4|14755.2|14754.2|14692.6|14691.6|11652
1723125600000|2024-08-08 14:00:00|14712.1|14711.1|14729.8|14728.8|14744.1|14742.8|14694.6|14693|9261
1723129200000|2024-08-08 15:00:00|14730.2|14729.2|14709.9|14708.9|14730.8|14729.8|14702.4|14701.4|6688
1723132800000|2024-08-08 16:00:00|14710|14709|14725.1|14724.1|14726.7|14725.7|14708.1|14707.1|4586
1723136400000|2024-08-08 17:00:00|14724.7|14724|14737.4|14735.6|14742.8|14741.8|14715.7|14714.5|5163
1723140000000|2024-08-08 18:00:00|14737.2|14735.7|14722.3|14721.3|14744.5|14743|14720.7|14719.7|3504
1723143600000|2024-08-08 19:00:00|14721.9|14720.9|14715.4|14714.4|14727.9|14726.5|14710.1|14708.8|4876
1723147200000|2024-08-08 20:00:00|14715.3|14714.6|14724.6|14717.6|14738.4|14731.4|14711.1|14709.4|1464
1723150800000|2024-08-08 21:00:00|14726.1|14719.1|14725|14718|14733.7|14726.7|14721.6|14714.6|365
1723154400000|2024-08-08 22:00:00|14725.3|14718.3|14729.1|14726.6|14735.1|14729.4|14722.1|14715.1|2759
1723158000000|2024-08-08 23:00:00|14729.2|14726.2|14771|14768.8|14783.5|14781.1|14726.4|14723.8|5681
1723161600000|2024-08-09 00:00:00|14770.6|14768.2|14750.1|14747.7|14778.6|14776.3|14720.8|14719.2|10454
1723165200000|2024-08-09 01:00:00|14750.2|14747.9|14709.3|14708.3|14763.4|14761.2|14708.4|14707.1|6886
1723168800000|2024-08-09 02:00:00|14709.2|14708.2|14750.2|14747.2|14751.9|14750.1|14703.4|14701.7|5739
1723172400000|2024-08-09 03:00:00|14750.6|14747.8|14723.9|14721.8|14758.3|14756.3|14715.6|14713.9|4282
1723176000000|2024-08-09 04:00:00|14723.3|14722.3|14689.4|14688.4|14726.4|14725.2|14682.7|14681.1|4963
1723179600000|2024-08-09 05:00:00|14689.5|14688|14702.4|14700.7|14712|14710.4|14673.1|14670.5|7854
1723183200000|2024-08-09 06:00:00|14702.9|14701.2|14721.1|14719.1|14722.6|14721|14689.7|14688|6096
1723186800000|2024-08-09 07:00:00|14721.3|14719.3|14721.1|14720.1|14721.7|14720.7|14692.3|14691.3|7194
1723190400000|2024-08-09 08:00:00|14720.8|14720|14721.4|14720.4|14732.6|14731.6|14692.9|14691.7|7305
1723194000000|2024-08-09 09:00:00|14721.2|14720.5|14724.6|14723|14729.4|14728.4|14714.6|14713.6|5463
1723197600000|2024-08-09 10:00:00|14723|14722.9|14715.2|14713.5|14727.8|14726.2|14704.9|14703.1|4624
1723201200000|2024-08-09 11:00:00|14715.6|14713.9|14702.3|14700.5|14716.6|14715.3|14683|14682|6943
1723204800000|2024-08-09 12:00:00|14702.8|14701.8|14678.4|14677.4|14704.2|14703|14651.9|14650.1|8251
1723208400000|2024-08-09 13:00:00|14678.3|14677.3|14661.6|14660.6|14679.8|14678.8|14652.2|14650.7|7962
1723212000000|2024-08-09 14:00:00|14661.4|14660.4|14655|14653.4|14664.7|14662.6|14627.6|14625.9|8676
1723215600000|2024-08-09 15:00:00|14654.7|14653.7|14650.2|14649.2|14674.5|14673|14645.1|14643.9|6376
1723219200000|2024-08-09 16:00:00|14650.1|14649.1|14661.8|14660.8|14667.2|14666.2|14648.7|14647.7|3746
1723222800000|2024-08-09 17:00:00|14661.6|14660.6|14670.1|14669.1|14677|14676|14660.8|14659.6|3259
1723226400000|2024-08-09 18:00:00|14670.2|14669.2|14662.2|14661.2|14673.1|14671.5|14660.2|14659.2|2174
1723230000000|2024-08-09 19:00:00|14662.1|14661.1|14665.4|14663.5|14668|14667|14656.4|14655.4|2191
1723233600000|2024-08-09 20:00:00|14665.8|14663.1|14664.1|14657.1|14672.1|14669.5|14662.3|14655.3|2909
1723406400000|2024-08-11 20:00:00|14659.9|14647.9|14670.6|14657.6|14682.4|14670.4|14652.3|14644|50
1723410000000|2024-08-11 21:00:00|14677.1|14664.1|14679.8|14672.8|14697|14690|14666.9|14659.9|418
1723413600000|2024-08-11 22:00:00|14680.8|14673.8|14700|14699|14701.4|14699.9|14677.1|14670.6|3069
1723417200000|2024-08-11 23:00:00|14700.5|14698.3|14709|14706.6|14713.8|14712.4|14693.1|14691.7|3835
1723420800000|2024-08-12 00:00:00|14708.9|14706.5|14686.8|14684.9|14708.9|14706.5|14680.9|14679.2|3971
1723424400000|2024-08-12 01:00:00|14686.3|14685.3|14697.6|14695.8|14700.6|14699.2|14670.9|14669.5|4025
1723428000000|2024-08-12 02:00:00|14697.7|14695.6|14694.8|14692.9|14699.4|14698|14685.5|14683.5|2480
1723431600000|2024-08-12 03:00:00|14694.9|14693.1|14721.1|14719.4|14723.3|14721.8|14689.5|14687.6|2971
1723435200000|2024-08-12 04:00:00|14720.8|14719.8|14713.5|14711.9|14722.4|14720.3|14703.7|14702.1|2788
1723438800000|2024-08-12 05:00:00|14713.6|14711.5|14720.7|14719.7|14723.4|14721.8|14709.9|14708.1|2975
1723442400000|2024-08-12 06:00:00|14719.8|14718.8|14723.7|14721.8|14728.9|14727.8|14716.4|14714.8|3729
1723446000000|2024-08-12 07:00:00|14723.3|14721.5|14722.7|14721.7|14733.4|14731.8|14709.9|14708.3|5292
1723449600000|2024-08-12 08:00:00|14722.5|14721.5|14736.9|14735.9|14745.1|14744.1|14719.9|14718.9|3883
1723453200000|2024-08-12 09:00:00|14735.8|14734.8|14732.3|14731.3|14739.3|14738.2|14721.8|14719.9|3040
1723456800000|2024-08-12 10:00:00|14732.5|14731.5|14742.8|14740.9|14745|14743.6|14729.3|14728.3|2393
1723460400000|2024-08-12 11:00:00|14742.9|14741|14757.9|14756.9|14767.6|14766.1|14739.1|14737.8|3348
1723464000000|2024-08-12 12:00:00|14758.4|14757.4|14772.2|14771.2|14774.5|14773.5|14752.7|14751.3|3328
1723467600000|2024-08-12 13:00:00|14772.1|14771.4|14778.3|14777.3|14823.1|14821.9|14767.9|14766.9|8691
1723471200000|2024-08-12 14:00:00|14778.2|14777.2|14788.2|14787.2|14795.1|14793.9|14767.3|14765.4|8196
1723474800000|2024-08-12 15:00:00|14788.1|14787.1|14755.2|14754.2|14790|14789|14726.1|14724.5|7344
1723478400000|2024-08-12 16:00:00|14756|14755|14736|14735|14758.5|14756.9|14728.6|14727.6|5117
1723482000000|2024-08-12 17:00:00|14736.1|14735.1|14719.2|14717.4|14736.1|14735.1|14709.5|14708.4|5361
1723485600000|2024-08-12 18:00:00|14719|14717.6|14730.6|14729.6|14732.1|14731.1|14708.1|14707.1|3676
1723489200000|2024-08-12 19:00:00|14730.7|14729.7|14719.4|14717.7|14732.9|14731.9|14705.1|14704.1|3178
1723492800000|2024-08-12 20:00:00|14719.1|14717.4|14723.9|14716.9|14728.4|14727.4|14715.7|14714.5|1593
1723496400000|2024-08-12 21:00:00|14723.8|14716.8|14723.1|14716.1|14726.2|14719.2|14719.2|14712.2|372
1723500000000|2024-08-12 22:00:00|14723.2|14716.2|14715.3|14712.8|14726.6|14720|14713.8|14708|1563
1723503600000|2024-08-12 23:00:00|14715.4|14712.7|14703.2|14702.2|14723.8|14722.1|14692.2|14691.1|3302
1723507200000|2024-08-13 00:00:00|14703.8|14702.8|14727.7|14725.8|14731.4|14730.1|14701.9|14700.1|6371
1723510800000|2024-08-13 01:00:00|14727.9|14726.1|14733|14732|14752.6|14750.8|14727.3|14726.1|4860
1723514400000|2024-08-13 02:00:00|14732.9|14731.9|14738.3|14737.3|14740.1|14738.9|14723.9|14722.5|3403
1723518000000|2024-08-13 03:00:00|14737.6|14736.6|14748.8|14747.8|14751.8|14750.5|14731.6|14730.6|2982
1723521600000|2024-08-13 04:00:00|14749.3|14747.4|14772.1|14771.1|14780.8|14779.2|14744.2|14743|3777
1723525200000|2024-08-13 05:00:00|14772.2|14771.2|14765.8|14764.8|14782.9|14781.9|14760.9|14759.9|3028
1723528800000|2024-08-13 06:00:00|14765.9|14764.9|14789|14788|14795.4|14794.3|14756.1|14755|3929
1723532400000|2024-08-13 07:00:00|14789.2|14788.2|14786.3|14785.3|14795.4|14794.4|14777.2|14776.2|5144
1723536000000|2024-08-13 08:00:00|14785.5|14784.5|14784.9|14783.9|14789.7|14788.7|14767.6|14766.4|4281
1723539600000|2024-08-13 09:00:00|14784.8|14784.1|14789.8|14788.8|14792.8|14791.7|14771.4|14769.7|2992
1723543200000|2024-08-13 10:00:00|14790|14789|14753.9|14752.9|14792.9|14791.1|14753.9|14752.9|4208
1723546800000|2024-08-13 11:00:00|14754.3|14753.3|14736.1|14734.3|14762.1|14760.9|14731.8|14730.8|5060
1723550400000|2024-08-13 12:00:00|14735.8|14734.1|14741.1|14740.1|14757.4|14751.4|14710.1|14704.1|7641
1723554000000|2024-08-13 13:00:00|14741.6|14740.6|14708.5|14707.5|14747.7|14746.7|14686.2|14684.2|10427
1723557600000|2024-08-13 14:00:00|14709|14708|14700.4|14699.4|14718.2|14716.9|14690.5|14689.5|8503
1723561200000|2024-08-13 15:00:00|14700.3|14699.3|14697.9|14696.9|14710|14709|14695.1|14693.8|4723
1723564800000|2024-08-13 16:00:00|14697.7|14696.7|14674.1|14673.1|14697.7|14696.7|14671.2|14670.2|3852
1723568400000|2024-08-13 17:00:00|14674.2|14673.2|14690.8|14689.8|14691.6|14690.6|14671.6|14670.6|2915
1723572000000|2024-08-13 18:00:00|14690.6|14689.6|14668.4|14667.4|14691|14690|14665.3|14664.3|3255
1723575600000|2024-08-13 19:00:00|14668.3|14667.3|14683.9|14682.9|14686.7|14684.8|14660.3|14659.3|3018
1723579200000|2024-08-13 20:00:00|14683.5|14682.5|14686.1|14679.1|14691.2|14689.7|14680.1|14677.9|2379
1723582800000|2024-08-13 21:00:00|14685.8|14678.8|14689.4|14682.4|14691.3|14684.3|14676.7|14669.7|246
1723586400000|2024-08-13 22:00:00|14689.6|14682.6|14683.3|14682.3|14692.6|14686.2|14674.8|14673|1413
1723590000000|2024-08-13 23:00:00|14683.4|14682.4|14695.7|14693.9|14702.2|14701.2|14678.9|14677.8|2819
1723593600000|2024-08-14 00:00:00|14695.8|14693.8|14710.7|14708.7|14715.3|14714.3|14692.5|14691.5|5312
1723597200000|2024-08-14 01:00:00|14710.6|14708.8|14687.8|14685.7|14719.3|14718.3|14675.7|14674.4|4579
1723600800000|2024-08-14 02:00:00|14687.9|14685.8|14647.5|14645.7|14691.2|14689|14608.1|14606.4|9856
1723604400000|2024-08-14 03:00:00|14647.7|14645.8|14679|14677.2|14691.1|14690|14634.5|14632|5805
1723608000000|2024-08-14 04:00:00|14678.7|14676.9|14687.5|14686.5|14707.6|14706.2|14676.9|14674.9|4050
1723611600000|2024-08-14 05:00:00|14687.4|14686.4|14709.2|14708.2|14710.6|14709.6|14678.5|14676.6|3216
1723615200000|2024-08-14 06:00:00|14708.9|14707.9|14719.6|14718.3|14732.9|14730.5|14691.3|14690|11207
1723618800000|2024-08-14 07:00:00|14719.7|14718.5|14742|14740.3|14743.2|14741.9|14711.6|14710.5|7187
1723622400000|2024-08-14 08:00:00|14741.9|14740.2|14712.1|14711.1|14750.7|14749.7|14710.9|14709.4|4942
1723626000000|2024-08-14 09:00:00|14712|14711|14710.8|14709.8|14716.7|14715.7|14703.6|14702.4|2920
1723629600000|2024-08-14 10:00:00|14710.6|14709.9|14687.6|14686.6|14715.5|14714.5|14684.9|14683.6|2596
1723633200000|2024-08-14 11:00:00|14687.5|14686.8|14689.7|14688.7|14698|14696.7|14683.7|14682.7|2502
1723636800000|2024-08-14 12:00:00|14689.6|14688.6|14732.2|14730.6|14759.9|14757.2|14654.9|14648.9|9279
1723640400000|2024-08-14 13:00:00|14732.3|14730.7|14696.6|14695.6|14745.2|14743.5|14692.2|14691.2|9996
1723644000000|2024-08-14 14:00:00|14696.8|14695.8|14677|14676|14702.1|14700.2|14658.1|14657.1|9432
1723647600000|2024-08-14 15:00:00|14677.2|14676.2|14687.4|14686.4|14689.3|14688.3|14664.4|14663.4|4730
1723651200000|2024-08-14 16:00:00|14686.9|14685.9|14695.3|14694.3|14697.8|14696.4|14682.9|14681.4|4148
1723654800000|2024-08-14 17:00:00|14695.2|14694.2|14722|14720.5|14727.3|14726|14693.9|14692.9|2970
1723658400000|2024-08-14 18:00:00|14721.9|14720.4|14724.9|14723.9|14727.4|14726.3|14717.4|14716.4|1959
1723662000000|2024-08-14 19:00:00|14725|14724|14735|14734|14738.5|14737.5|14721.1|14720.1|1455
1723665600000|2024-08-14 20:00:00|14734.9|14733.9|14736.7|14729.7|14744.9|14743.7|14730.4|14727.2|1393
1723669200000|2024-08-14 21:00:00|14736|14729|14729.1|14723.5|14736|14729|14725.2|14718.2|194
1723672800000|2024-08-14 22:00:00|14729.2|14723.6|14729.6|14728.6|14732.3|14730.9|14716.1|14713.1|1070
1723676400000|2024-08-14 23:00:00|14729.1|14728.1|14728.1|14727.1|14741.9|14740|14723.2|14720.7|2398
1723680000000|2024-08-15 00:00:00|14728.6|14727.6|14724.2|14722.2|14736.9|14734.9|14716.3|14715.3|4490
1723683600000|2024-08-15 01:00:00|14724.3|14722.3|14753.4|14751.3|14762.5|14760.2|14720.7|14719.4|5591
1723687200000|2024-08-15 02:00:00|14753.2|14751.4|14747|14746|14759.3|14758.2|14742.3|14741|3527
1723690800000|2024-08-15 03:00:00|14747.7|14746.2|14741.1|14740.1|14748.4|14747.1|14734.7|14733.7|2156
1723694400000|2024-08-15 04:00:00|14741.2|14740.2|14727.6|14726.6|14742.7|14741.4|14724|14723|2463
1723698000000|2024-08-15 05:00:00|14727.5|14726.5|14714.4|14713.4|14735.4|14734.4|14706.1|14705.1|2680
1723701600000|2024-08-15 06:00:00|14714.1|14713.1|14717.1|14716.1|14734.4|14733.2|14711.5|14710.2|3033
1723705200000|2024-08-15 07:00:00|14717.3|14715.7|14722.1|14721.1|14727|14726|14710.3|14709.3|3369
1723708800000|2024-08-15 08:00:00|14722.3|14720.8|14734.6|14733|14740|14738.7|14721.5|14719.9|3203
1723712400000|2024-08-15 09:00:00|14734.4|14732.9|14738.2|14737.2|14745.1|14744.4|14732.9|14731.4|2373
1723716000000|2024-08-15 10:00:00|14738.3|14737.3|14724.1|14722.4|14739.3|14738.1|14720.9|14719.9|2066
1723719600000|2024-08-15 11:00:00|14723.3|14722.3|14723|14721.2|14733.7|14732.8|14718.8|14717.8|2773
1723723200000|2024-08-15 12:00:00|14722.9|14721.1|14896.4|14895.4|14916.7|14915.5|14719.2|14718.2|11291
1723726800000|2024-08-15 13:00:00|14896.5|14895.5|14908.4|14907.4|14933.7|14931.9|14888.2|14886.1|11220
1723730400000|2024-08-15 14:00:00|14908.5|14907.5|14904.2|14903.2|14916|14915|14878.8|14877.5|8594
1723734000000|2024-08-15 15:00:00|14904.1|14903.1|14891.9|14890.9|14904.2|14903.2|14887|14886|4210
1723737600000|2024-08-15 16:00:00|14891.6|14890.6|14904.9|14903.9|14905.5|14904.8|14885.6|14884.7|2346
1723741200000|2024-08-15 17:00:00|14905.2|14904.2|14910|14909|14919.2|14918.2|14896.5|14895.5|2149
1723744800000|2024-08-15 18:00:00|14909.4|14908.4|14901.7|14900.1|14912.1|14910.9|14899|14897.6|1764
1723748400000|2024-08-15 19:00:00|14901.6|14900|14905.4|14903.7|14905.6|14904.6|14897.5|14896.7|1348
1723752000000|2024-08-15 20:00:00|14905|14904|14932.1|14925.1|14941.3|14937.9|14902.4|14901.7|1477
1723755600000|2024-08-15 21:00:00|14932.2|14925.2|14935.1|14928.1|14938.7|14931.7|14931.9|14924.9|214
1723759200000|2024-08-15 22:00:00|14935.2|14928.2|14927.2|14925.4|14935.9|14928.9|14904.1|14902.5|2319
1723762800000|2024-08-15 23:00:00|14926.3|14924.7|14924.1|14922.4|14927.3|14926.1|14915.8|14914.4|2078
1723766400000|2024-08-16 00:00:00|14924.2|14923.2|14916.7|14914.6|14927.9|14926.9|14892|14889.7|4974
1723770000000|2024-08-16 01:00:00|14916.8|14914.8|14893|14891.4|14924.3|14922.5|14885.1|14883.8|4214
1723773600000|2024-08-16 02:00:00|14893.1|14891.5|14888.5|14887.5|14900.3|14899.3|14874.8|14873.4|3931
1723777200000|2024-08-16 03:00:00|14888.2|14887.2|14893.9|14892.9|14896.7|14895.3|14879.6|14878.6|2397
1723780800000|2024-08-16 04:00:00|14894|14893|14887|14886|14901.6|14900.6|14884.1|14882.7|1785
1723784400000|2024-08-16 05:00:00|14886.8|14885.8|14892.9|14891.9|14906.3|14905.3|14885.4|14884.4|1894
1723788000000|2024-08-16 06:00:00|14893.1|14892.1|14906.8|14905.8|14909.9|14909.2|14886.4|14885.4|2796
1723791600000|2024-08-16 07:00:00|14906.4|14905.4|14902|14901.3|14906.8|14905.8|14890.2|14889.5|3210
1723795200000|2024-08-16 08:00:00|14902.1|14901.4|14872.2|14870.6|14906.1|14905.2|14866.2|14865|4539
1723798800000|2024-08-16 09:00:00|14871.7|14871|14868.7|14867.1|14877.2|14876.2|14860.2|14859.5|3150
1723802400000|2024-08-16 10:00:00|14868.6|14867|14836.2|14834.7|14869.1|14867.4|14833.7|14831.9|3639
1723806000000|2024-08-16 11:00:00|14836.4|14834.5|14806.2|14804.1|14836.4|14834.5|14797|14795.3|5816
1723809600000|2024-08-16 12:00:00|14806|14803.9|14769.1|14768.1|14811.7|14810.1|14763.4|14759.9|6188
1723813200000|2024-08-16 13:00:00|14769|14768|14779|14773|14793.6|14792.6|14763.3|14761.5|7100
1723816800000|2024-08-16 14:00:00|14779.1|14773.1|14801.1|14799.4|14826.9|14825.7|14779.1|14773.1|8175
1723820400000|2024-08-16 15:00:00|14800.9|14799.1|14814|14813|14827.9|14826.3|14798.1|14797.1|4530
1723824000000|2024-08-16 16:00:00|14814.1|14813.1|14800.9|14799.9|14819.9|14818.8|14800.3|14799.3|2768
1723827600000|2024-08-16 17:00:00|14800.7|14800|14775.1|14774.1|14801.5|14800.5|14771.2|14770.2|2104
1723831200000|2024-08-16 18:00:00|14775.3|14774.3|14767.7|14767|14782.1|14781.1|14765.1|14764.1|2451
1723834800000|2024-08-16 19:00:00|14767.6|14766.9|14771|14769.5|14773.1|14772.1|14764.1|14763.1|1698
1723838400000|2024-08-16 20:00:00|14771.1|14769.3|14765|14758|14771.1|14769.9|14757.9|14754.1|2279
1724011200000|2024-08-18 20:00:00|14778.2|14766.2|14764.4|14756.4|14778.2|14766.2|14760.9|14750.6|52
1724014800000|2024-08-18 21:00:00|14762.7|14756.1|14777|14770|14777.4|14770.4|14762.2|14755.5|312
1724018400000|2024-08-18 22:00:00|14777.1|14770.1|14787.1|14786.1|14792.3|14790.4|14768.1|14762.5|2603
1724022000000|2024-08-18 23:00:00|14786.7|14785.7|14796.9|14795.9|14805.8|14804.8|14783.4|14782.4|1696
1724025600000|2024-08-19 00:00:00|14797.1|14796.1|14782.4|14781.4|14801|14800|14773.9|14772.9|5188
1724029200000|2024-08-19 01:00:00|14782.5|14781.5|14741.8|14740.8|14788.9|14787.3|14732.5|14731.5|5501
1724032800000|2024-08-19 02:00:00|14742.2|14740.2|14735.6|14734.6|14764.8|14763.4|14731.1|14730.1|3272
1724036400000|2024-08-19 03:00:00|14735.4|14734.4|14646.7|14645.7|14738.4|14736.9|14632.2|14631.2|6073
1724040000000|2024-08-19 04:00:00|14646.8|14645.8|14619.9|14618.4|14663.6|14661.8|14587|14586|5074
1724043600000|2024-08-19 05:00:00|14619.8|14618.3|14543.4|14542.4|14630.3|14629.3|14542|14541|6574
1724047200000|2024-08-19 06:00:00|14542.9|14541.9|14588|14587|14588.6|14587.2|14519.4|14518.1|8679
1724050800000|2024-08-19 07:00:00|14587.8|14586.8|14611.3|14610.3|14626.2|14625.2|14567.8|14566.8|7363
1724054400000|2024-08-19 08:00:00|14611.2|14610.2|14608.8|14607.2|14624.2|14622.4|14591.5|14589.7|6282
1724058000000|2024-08-19 09:00:00|14609.6|14608.1|14627.8|14626.2|14629|14627.1|14596.9|14595.8|4321
1724061600000|2024-08-19 10:00:00|14627.5|14626|14636.1|14634.5|14653.3|14651.5|14624.9|14623.8|4837
1724065200000|2024-08-19 11:00:00|14636.6|14634.4|14604.5|14603.5|14639.3|14638.5|14603.6|14602|4534
1724068800000|2024-08-19 12:00:00|14604.4|14603.4|14622.4|14621.4|14627.6|14626.6|14594|14592.5|4883
1724072400000|2024-08-19 13:00:00|14622.3|14621.6|14640.4|14639.4|14658.8|14657.1|14622.3|14621.6|7112
1724076000000|2024-08-19 14:00:00|14640.5|14639.5|14636.8|14636.1|14669.1|14666.6|14619.6|14618.6|7966
1724079600000|2024-08-19 15:00:00|14637|14636.3|14643|14642|14672|14671|14636.1|14635.1|4591
1724083200000|2024-08-19 16:00:00|14642.6|14641.6|14650.7|14649.7|14660.2|14659.2|14639.4|14638.4|2546
1724086800000|2024-08-19 17:00:00|14650.6|14649.9|14654.7|14653.7|14662.5|14661.5|14646.7|14645.4|1801
1724090400000|2024-08-19 18:00:00|14654.1|14653.1|14666.3|14665.3|14669.5|14668.5|14649.1|14648.1|1983
1724094000000|2024-08-19 19:00:00|14666.8|14665.8|14664.2|14663.2|14668.5|14667.5|14656.1|14654.8|1714
1724097600000|2024-08-19 20:00:00|14664.6|14662.9|14662.9|14655.9|14670.1|14669.1|14659.1|14655.3|1193
1724101200000|2024-08-19 21:00:00|14663.3|14656.3|14664.5|14657.5|14671|14664|14655|14648|271
1724104800000|2024-08-19 22:00:00|14664.4|14657.4|14663.7|14662.7|14666.3|14664.1|14655.7|14653.3|786
1724108400000|2024-08-19 23:00:00|14663.8|14662.8|14671.7|14670.7|14687.9|14686.1|14661.8|14660.8|2368
1724112000000|2024-08-20 00:00:00|14672.1|14671.1|14635.5|14633.7|14673|14672|14618.7|14617.7|7043
1724115600000|2024-08-20 01:00:00|14635.2|14633.8|14634.8|14633.8|14654.1|14653.1|14585.5|14584.5|6810
1724119200000|2024-08-20 02:00:00|14635|14634|14701|14700|14711.4|14709.7|14630.7|14629.1|5163
1724122800000|2024-08-20 03:00:00|14700.8|14699.8|14707.9|14706.3|14717.3|14715.7|14685|14683.4|4298
1724126400000|2024-08-20 04:00:00|14707.5|14705.9|14693.7|14692.7|14711.2|14710|14679.5|14678|3150
1724130000000|2024-08-20 05:00:00|14693.6|14692.6|14729.2|14728.2|14733.9|14732.2|14692.9|14692.2|3520
1724133600000|2024-08-20 06:00:00|14728.7|14727.7|14705.4|14704.4|14735|14734|14691.2|14690.2|4681
1724137200000|2024-08-20 07:00:00|14705.9|14704.9|14656.4|14655.4|14720.1|14719.1|14633.7|14632.5|7084
1724140800000|2024-08-20 08:00:00|14656.1|14655.3|14652.9|14651.9|14659.1|14658.1|14624.1|14622.9|6639
1724144400000|2024-08-20 09:00:00|14652.7|14652|14648.1|14647.1|14656.5|14655.5|14638.9|14637.4|3974
1724148000000|2024-08-20 10:00:00|14648|14647.3|14645.4|14644.4|14651.6|14649.9|14633.6|14632.1|3482
1724151600000|2024-08-20 11:00:00|14645.5|14644.5|14638.2|14637.2|14656.6|14655|14634.7|14633|3100
1724155200000|2024-08-20 12:00:00|14637.7|14636.7|14617.4|14616.4|14649.8|14648.7|14613.3|14612.3|5740
1724158800000|2024-08-20 13:00:00|14617.9|14616.9|14611.7|14610.7|14629.9|14628.9|14605.1|14604|6655
1724162400000|2024-08-20 14:00:00|14611.9|14610.9|14560.4|14559.4|14625.4|14624.4|14552.7|14551.7|8798
1724166000000|2024-08-20 15:00:00|14560.7|14559.7|14570.4|14569.4|14587.8|14586.4|14559.4|14558|5491
1724169600000|2024-08-20 16:00:00|14570.7|14569.7|14540|14539.3|14575.4|14574.2|14537.7|14536.4|3489
1724173200000|2024-08-20 17:00:00|14540.5|14538.8|14549.3|14548.3|14549.7|14548.7|14535|14534.1|2235
1724176800000|2024-08-20 18:00:00|14549.2|14548.2|14538.8|14538.1|14554.2|14553.2|14537.2|14536.2|1967
1724180400000|2024-08-20 19:00:00|14538.4|14537.7|14534.3|14533.3|14543.6|14542.9|14533.1|14532|1533
1724184000000|2024-08-20 20:00:00|14534.4|14533.4|14529.6|14522.6|14536.8|14535.8|14520.4|14519.4|1118
1724187600000|2024-08-20 21:00:00|14529.7|14522.7|14518|14511|14532.7|14525.7|14513.1|14506.1|449
1724191200000|2024-08-20 22:00:00|14517.7|14510.7|14513.5|14512|14519.9|14517.2|14500.1|14498.2|2628
1724194800000|2024-08-20 23:00:00|14513.2|14511.7|14533.5|14531.9|14535.9|14534.9|14495.3|14493.4|4243
1724198400000|2024-08-21 00:00:00|14533.1|14531.5|14545.9|14544.4|14556.2|14554.9|14494.5|14492.2|7161
1724202000000|2024-08-21 01:00:00|14545.6|14544.6|14542.1|14540.3|14559.8|14558.5|14526.1|14525.1|6803
1724205600000|2024-08-21 02:00:00|14541.5|14540.5|14539.7|14538.7|14550.1|14549.1|14528.4|14527.4|3626
1724209200000|2024-08-21 03:00:00|14539.9|14538.9|14548.4|14547.4|14558|14556.3|14537.1|14535.8|3862
1724212800000|2024-08-21 04:00:00|14548.5|14547.5|14568|14567|14576.6|14575.6|14540|14538.9|3118
1724216400000|2024-08-21 05:00:00|14567.9|14566.9|14567.5|14566.5|14579.9|14577.9|14552.5|14551.5|3175
1724220000000|2024-08-21 06:00:00|14567.4|14566.4|14595.6|14594.6|14598.9|14597.4|14557.6|14556.6|4863
1724223600000|2024-08-21 07:00:00|14596.6|14595.6|14615.3|14613.5|14623.2|14622.2|14570.2|14568.1|6557
1724227200000|2024-08-21 08:00:00|14615|14614|14603.8|14602.8|14617.8|14616.8|14588.9|14587.6|4206
1724230800000|2024-08-21 09:00:00|14603.9|14602.9|14612.7|14610.9|14619.3|14617.8|14595.9|14594.9|3520
1724234400000|2024-08-21 10:00:00|14612.3|14611.3|14618.2|14617.2|14623.4|14622.2|14604.7|14603.7|2858
1724238000000|2024-08-21 11:00:00|14618|14617|14606.8|14605.8|14620.5|14619.5|14604.1|14603.1|2896
1724241600000|2024-08-21 12:00:00|14605.8|14604.8|14578.5|14577.5|14605.8|14604.8|14574.6|14572.9|4773
1724245200000|2024-08-21 13:00:00|14578.2|14577.2|14575.5|14573.1|14582.2|14580.8|14550.9|14549.5|6921
1724248800000|2024-08-21 14:00:00|14575.3|14573.2|14565.2|14564.2|14693.5|14687.5|14541.8|14540.8|15769
1724252400000|2024-08-21 15:00:00|14565.3|14564.3|14520.6|14519.6|14565.7|14564.3|14503.9|14502.9|8365
1724256000000|2024-08-21 16:00:00|14520.7|14519.7|14519.9|14518.9|14525.3|14523.8|14504.7|14503.4|5020
1724259600000|2024-08-21 17:00:00|14520|14519|14509.8|14503.8|14523.1|14522.1|14495.4|14493.4|3400
1724263200000|2024-08-21 18:00:00|14509.5|14504.1|14475|14474.3|14509.5|14504.1|14446.2|14444.8|5867
1724266800000|2024-08-21 19:00:00|14474.7|14473.7|14502.3|14500.3|14504.7|14503.7|14474.4|14473.4|3392
1724270400000|2024-08-21 20:00:00|14501.9|14500.4|14522.3|14515.3|14532.4|14528.6|14501.5|14500.4|1770
1724274000000|2024-08-21 21:00:00|14522.1|14515.1|14520.8|14513.8|14525.3|14518.3|14506.1|14499.1|499
1724277600000|2024-08-21 22:00:00|14518.1|14511.1|14490|14489|14521.3|14514.3|14489.7|14488.7|1628
1724281200000|2024-08-21 23:00:00|14489.6|14488.6|14513.6|14511.9|14515.2|14514.2|14485.8|14484.2|2827
1724284800000|2024-08-22 00:00:00|14513.4|14511.7|14534.1|14533.1|14545.3|14543.6|14494.9|14493.7|5175
1724288400000|2024-08-22 01:00:00|14534.5|14532.8|14562.4|14561.4|14564.7|14563.8|14522.8|14520.8|4141
1724292000000|2024-08-22 02:00:00|14563.6|14562.6|14545.2|14544.2|14564|14563|14537.8|14536.9|3415
1724295600000|2024-08-22 03:00:00|14545.3|14544.3|14527.4|14526.4|14548.5|14547.5|14521.4|14520.2|2533
1724299200000|2024-08-22 04:00:00|14527.2|14526.2|14514|14513|14541.5|14540.5|14499.3|14498|3906
1724302800000|2024-08-22 05:00:00|14514.2|14513.2|14527.7|14526.7|14530.9|14529.9|14501.8|14500.8|2483
1724306400000|2024-08-22 06:00:00|14526.9|14525.9|14538.6|14537.6|14545.7|14544.7|14520.9|14519.4|4468
1724310000000|2024-08-22 07:00:00|14538.8|14537.8|14526.3|14523.4|14548.5|14546.6|14510|14508.3|5202
1724313600000|2024-08-22 08:00:00|14525.8|14523.8|14564.1|14563.1|14567.8|14566.8|14525.8|14523.8|4738
1724317200000|2024-08-22 09:00:00|14564.2|14563.2|14561.3|14560.3|14576.8|14575.8|14556.6|14555.6|3189
1724320800000|2024-08-22 10:00:00|14561.4|14560.4|14576.8|14575.8|14589.4|14588.4|14556.8|14555.6|3182
1724324400000|2024-08-22 11:00:00|14577.4|14576.7|14599.7|14598.7|14615.8|14614.1|14574.6|14573.5|3825
1724328000000|2024-08-22 12:00:00|14599.5|14598.5|14606|14604.3|14636|14634.2|14591.1|14585.1|6574
1724331600000|2024-08-22 13:00:00|14606.2|14604.4|14631.3|14626|14652.6|14647.1|14583.4|14581.5|8799
1724335200000|2024-08-22 14:00:00|14631.1|14626.6|14624|14623|14653.3|14652.3|14623.1|14622.1|7999
1724338800000|2024-08-22 15:00:00|14623.9|14623.2|14598.9|14596.9|14635.5|14634.5|14588.3|14587|5424
1724342400000|2024-08-22 16:00:00|14599.1|14597.1|14633.5|14632.8|14635.8|14634.9|14597.1|14596.1|4095
1724346000000|2024-08-22 17:00:00|14632.7|14631.7|14632.6|14631.1|14650.1|14648.8|14628.4|14626.9|4036
1724349600000|2024-08-22 18:00:00|14632.5|14631|14622.8|14621.8|14635.3|14634.3|14621|14619.3|2767
1724353200000|2024-08-22 19:00:00|14622.9|14621.9|14630.1|14629.1|14633.2|14631.9|14618.4|14617.4|1861
1724356800000|2024-08-22 20:00:00|14630.3|14629.3|14631.5|14624.5|14638|14637|14626.1|14624.4|906
1724360400000|2024-08-22 21:00:00|14630.7|14623.7|14628|14621|14634.2|14627.2|14628|14621|142
1724364000000|2024-08-22 22:00:00|14628.4|14621.4|14618.9|14617.3|14633.6|14626.6|14615.8|14614.3|1205
1724367600000|2024-08-22 23:00:00|14617.9|14616.3|14622.2|14620.3|14624.4|14623.1|14603.1|14601.5|2096
1724371200000|2024-08-23 00:00:00|14622.4|14620.6|14608|14607|14634.7|14633.2|14591.9|14587.7|6788
1724374800000|2024-08-23 01:00:00|14608.3|14606.5|14549.7|14547.6|14614|14613|14546.6|14545.6|6400
1724378400000|2024-08-23 02:00:00|14549.1|14547|14560.7|14559.7|14570.8|14568.7|14530.1|14529.1|5134
1724382000000|2024-08-23 03:00:00|14560.8|14559.8|14567.6|14566.6|14572.9|14571.3|14548.5|14547.5|2992
1724385600000|2024-08-23 04:00:00|14567.7|14566.7|14578.6|14576.2|14591.4|14589.4|14558.7|14557.3|3143
1724389200000|2024-08-23 05:00:00|14578.5|14576.4|14568|14567|14578.5|14576.7|14556.9|14555.4|2554
1724392800000|2024-08-23 06:00:00|14568.8|14567.8|14546.1|14545.1|14580.4|14579.4|14529.7|14528.7|4017
1724396400000|2024-08-23 07:00:00|14546.2|14545.2|14583.4|14582.4|14599|14597.6|14542.1|14541.1|4757
1724400000000|2024-08-23 08:00:00|14582.8|14581.8|14593.9|14592.9|14603.1|14602.1|14575.6|14574.5|3927
1724403600000|2024-08-23 09:00:00|14593.7|14592.7|14614.5|14613.5|14616|14615|14593.4|14592.4|3445
1724407200000|2024-08-23 10:00:00|14614.4|14613.4|14602.5|14601.5|14618.5|14616.8|14600|14598.6|2248
1724410800000|2024-08-23 11:00:00|14602.4|14601.4|14604|14603|14611.2|14609.6|14595|14593.3|2151
1724414400000|2024-08-23 12:00:00|14603.9|14602.9|14599.4|14598.4|14618.1|14617.1|14595.1|14594.1|4572
1724418000000|2024-08-23 13:00:00|14599.7|14598.7|14626.3|14620.3|14649|14647.7|14598.3|14597.3|5437
1724421600000|2024-08-23 14:00:00|14626.4|14620.4|14522|14520.5|14631|14625|14496.1|14494.3|15973
1724425200000|2024-08-23 15:00:00|14521.7|14520|14487.6|14486|14522.2|14520.6|14460.7|14459.5|9649
1724428800000|2024-08-23 16:00:00|14487.5|14485.9|14485.4|14484.4|14498.7|14497.7|14476.3|14475.3|5960
1724432400000|2024-08-23 17:00:00|14484.8|14483.8|14441.4|14439.7|14485.8|14485.1|14435.1|14433.8|3922
1724436000000|2024-08-23 18:00:00|14441.5|14439.8|14430.4|14428.6|14445.8|14443.8|14413.9|14412.9|4268
1724439600000|2024-08-23 19:00:00|14430.3|14428.7|14424.2|14423.2|14431.7|14430|14405.4|14404.4|2901
1724443200000|2024-08-23 20:00:00|14424.6|14422.5|14440.3|14433.3|14446.2|14439.2|14422.7|14421.7|2802
1724616000000|2024-08-25 20:00:00|14427|14415|14433|14426|14434.7|14426.8|14423.7|14411.7|124
1724619600000|2024-08-25 21:00:00|14432.1|14425.1|14408.3|14401.3|14432.1|14425.1|14405|14398|539
1724623200000|2024-08-25 22:00:00|14408.2|14401.2|14391.4|14389.5|14435.7|14432.4|14386.1|14383.9|3702
1724626800000|2024-08-25 23:00:00|14390.3|14388.5|14393|14392|14403.4|14401.9|14356.8|14355.3|6410
1724630400000|2024-08-26 00:00:00|14393.1|14392.1|14372.4|14370.6|14406.4|14404.9|14345.5|14344|8592
1724634000000|2024-08-26 01:00:00|14372.2|14370.5|14375.2|14373.5|14389.6|14388.1|14345.3|14344.1|7102
1724637600000|2024-08-26 02:00:00|14375.1|14373.4|14394.3|14392.5|14399.7|14398.7|14354.5|14353.2|4702
1724641200000|2024-08-26 03:00:00|14394.1|14392.3|14397.5|14396.5|14409.7|14408.6|14380.2|14379|4499
1724644800000|2024-08-26 04:00:00|14397.7|14396.7|14405.2|14403.4|14405.3|14403.5|14374.7|14373.7|3756
1724648400000|2024-08-26 05:00:00|14404.7|14403.7|14406.3|14404.7|14422.2|14421.2|14393.2|14392.2|3477
1724652000000|2024-08-26 06:00:00|14406.2|14405.7|14377.3|14376.3|14407.6|14406.2|14370.1|14368.4|5294
1724655600000|2024-08-26 07:00:00|14377.5|14376.5|14389.8|14388|14391.6|14390.7|14360.7|14359.7|5134
1724659200000|2024-08-26 08:00:00|14389.9|14388.3|14386.9|14386.2|14397.3|14396.1|14378.6|14377.6|3979
1724662800000|2024-08-26 09:00:00|14387|14386|14397.5|14396.5|14400.9|14399.9|14383.6|14381.6|2925
1724666400000|2024-08-26 10:00:00|14397.6|14396.6|14404.3|14402.7|14412.8|14411.8|14397.6|14396.6|2880
1724670000000|2024-08-26 11:00:00|14404.2|14402.6|14413.9|14413.2|14423.6|14422.4|14397.1|14396.1|3947
1724673600000|2024-08-26 12:00:00|14414|14413|14394.2|14393.2|14437.7|14435.8|14392|14391|5682
1724677200000|2024-08-26 13:00:00|14394.4|14392.9|14441.6|14440.6|14442.2|14440.8|14386.4|14385.4|7334
1724680800000|2024-08-26 14:00:00|14442.3|14441.3|14414.8|14413.8|14446.2|14445.2|14411.2|14410.2|6980
1724684400000|2024-08-26 15:00:00|14415.4|14414.4|14451.8|14450.8|14461.3|14460.3|14414.3|14413.3|5028
1724688000000|2024-08-26 16:00:00|14451.6|14450.6|14446.6|14445.6|14460.8|14459.8|14445.4|14444.4|2796
1724691600000|2024-08-26 17:00:00|14446.7|14445.7|14453|14452|14456.4|14455.2|14432.6|14431.6|2761
1724695200000|2024-08-26 18:00:00|14453.1|14452.1|14451.2|14450.2|14466.2|14465|14450.9|14449.4|2236
1724698800000|2024-08-26 19:00:00|14451.1|14450.1|14460.6|14459.6|14460.6|14459.6|14450.2|14449.1|1567
1724702400000|2024-08-26 20:00:00|14460.5|14459.5|14455.6|14448.6|14462.1|14460.6|14446.2|14445.2|837
1724706000000|2024-08-26 21:00:00|14457|14450|14454.5|14447.5|14459.9|14452.9|14450|14443|206
1724709600000|2024-08-26 22:00:00|14454.3|14447.3|14437.7|14436|14454.8|14447.8|14433.6|14431.1|1366
1724713200000|2024-08-26 23:00:00|14437.6|14435.8|14451.7|14450.1|14453.6|14452.6|14423.9|14422.9|2383
1724716800000|2024-08-27 00:00:00|14451.4|14450.4|14484.9|14484.2|14486.7|14485.7|14446.5|14444.9|4124
1724720400000|2024-08-27 01:00:00|14485|14484.3|14470.1|14469.4|14495.9|14494.9|14461.3|14459.8|3672
1724724000000|2024-08-27 02:00:00|14470.4|14469.7|14487.6|14486.9|14496.8|14495.8|14465.8|14464.7|2868
1724727600000|2024-08-27 03:00:00|14487.7|14487|14484|14483|14497.7|14496.7|14481|14480|2266
1724731200000|2024-08-27 04:00:00|14483.2|14482.2|14464.4|14463.4|14484.5|14483|14463.1|14462.1|2749
1724734800000|2024-08-27 05:00:00|14464.5|14463.5|14480.3|14478.6|14490.1|14489|14458.1|14457.1|2834
1724738400000|2024-08-27 06:00:00|14479.4|14478.4|14483.1|14482.1|14487|14485.7|14465.1|14463.9|4092
1724742000000|2024-08-27 07:00:00|14483.2|14482.2|14501|14499.1|14518.2|14517.3|14478.8|14477.8|6024
1724745600000|2024-08-27 08:00:00|14501.1|14499.2|14507|14506|14515.6|14514.6|14494.5|14493.6|4250
1724749200000|2024-08-27 09:00:00|14506.1|14504.5|14483.9|14482.9|14508|14507|14474.3|14473.2|3591
1724752800000|2024-08-27 10:00:00|14484|14483|14478.7|14477.7|14486.6|14485.6|14468.9|14467.2|3467
1724756400000|2024-08-27 11:00:00|14478.5|14477.5|14454.3|14452.7|14489.2|14487.8|14451.5|14450.1|4091
1724760000000|2024-08-27 12:00:00|14454.1|14452.4|14440.1|14438.2|14461.2|14460.2|14434.2|14433.2|5189
1724763600000|2024-08-27 13:00:00|14440|14438.3|14434.5|14431.9|14449.3|14448.3|14424.7|14423.5|6171
1724767200000|2024-08-27 14:00:00|14434.8|14432.8|14425.9|14424.9|14451.6|14450.3|14416.2|14415.2|7431
1724770800000|2024-08-27 15:00:00|14425.8|14424.8|14427.6|14426|14437.3|14436.6|14419|14418|4286
1724774400000|2024-08-27 16:00:00|14427.4|14425.9|14414.4|14413.4|14429.8|14428.8|14410.9|14410|2246
1724778000000|2024-08-27 17:00:00|14414|14413|14415.7|14414.7|14417.1|14416.2|14395.3|14394.3|2497
1724781600000|2024-08-27 18:00:00|14415.8|14414.8|14401.9|14401.2|14415.8|14414.8|14392.4|14391.4|2328
1724785200000|2024-08-27 19:00:00|14402|14401.3|14398.6|14396.9|14407.6|14406.5|14395|14394|1504
1724788800000|2024-08-27 20:00:00|14398.5|14396.6|14399.9|14392.9|14401.7|14400.7|14394.5|14390.5|1001
1724792400000|2024-08-27 21:00:00|14400.6|14393.6|14398.2|14391.2|14407|14400|14396.2|14389.2|625
1724796000000|2024-08-27 22:00:00|14397.9|14390.9|14387.9|14386.1|14398.3|14391.7|14369.6|14367.4|2263
1724799600000|2024-08-27 23:00:00|14386.6|14385.6|14397.3|14396.3|14399.3|14397.7|14372.9|14371.9|2433
1724803200000|2024-08-28 00:00:00|14396.8|14395.8|14411.8|14410.8|14425.3|14424.2|14391.9|14390.3|4853
1724806800000|2024-08-28 01:00:00|14412.1|14411.1|14436.7|14435.7|14439.9|14438.9|14409.6|14408.2|5328
1724810400000|2024-08-28 02:00:00|14436.9|14435.9|14444.8|14443.8|14446.8|14445.8|14430.1|14428.7|3153
1724814000000|2024-08-28 03:00:00|14445.1|14443.6|14442.1|14440.6|14449.9|14448.6|14433|14432|2403
1724817600000|2024-08-28 04:00:00|14441.9|14440.9|14435.9|14435.2|14454.5|14453.6|14434.9|14434.2|2333
1724821200000|2024-08-28 05:00:00|14436.1|14435.4|14440.6|14438.9|14454.9|14453.1|14429.7|14428.5|3680
1724824800000|2024-08-28 06:00:00|14440.7|14439.1|14454.1|14453.1|14461.1|14460.1|14437.3|14436.3|3667
1724828400000|2024-08-28 07:00:00|14454.2|14453.2|14456.7|14456|14457.6|14456.9|14434.3|14433.3|3789
1724832000000|2024-08-28 08:00:00|14456.9|14456.2|14435.3|14434.6|14458.1|14457.4|14432.5|14431.3|3151
1724835600000|2024-08-28 09:00:00|14435.2|14434.5|14428.8|14427.3|14435.9|14434.5|14407.3|14405.5|3321
1724839200000|2024-08-28 10:00:00|14428.6|14427.6|14441.8|14440.8|14450|14448.5|14425.3|14424.3|2826
1724842800000|2024-08-28 11:00:00|14442.4|14441.4|14433|14432.3|14449.7|14448.5|14427.7|14426.5|2841
1724846400000|2024-08-28 12:00:00|14432.9|14432.2|14471.5|14470.5|14478.6|14477.4|14431.6|14430.9|4964
1724850000000|2024-08-28 13:00:00|14471.3|14470.3|14484.8|14483.8|14504.5|14503.5|14470.6|14469.7|6584
1724853600000|2024-08-28 14:00:00|14484.7|14483.7|14449.4|14448.7|14484.7|14483.7|14444.9|14443.9|6231
1724857200000|2024-08-28 15:00:00|14449.3|14448.6|14447.7|14447|14463.4|14462.4|14435.5|14434.5|5149
1724860800000|2024-08-28 16:00:00|14447.6|14446.7|14475.2|14473.3|14476.2|14475.5|14447.3|14446.3|3064
1724864400000|2024-08-28 17:00:00|14475.1|14473.4|14463.6|14462.9|14481.7|14480.7|14457.8|14456.8|2837
1724868000000|2024-08-28 18:00:00|14463.8|14462.8|14466|14465|14473.8|14472.5|14451.5|14450.8|2688
1724871600000|2024-08-28 19:00:00|14465.8|14464.8|14470.9|14469.9|14476.9|14475.6|14465.8|14464.8|2103
1724875200000|2024-08-28 20:00:00|14471|14470|14463.3|14456.3|14478.1|14476.4|14442.1|14441.1|3234
1724878800000|2024-08-28 21:00:00|14465.6|14458.6|14449.3|14442.3|14466.5|14459.5|14447.3|14440.3|311
1724882400000|2024-08-28 22:00:00|14448.7|14441.7|14430.8|14429|14449.5|14442.5|14428.7|14427.3|2857
1724886000000|2024-08-28 23:00:00|14428.9|14428.9|14444.4|14443.4|14447.7|14446.7|14422.8|14421.6|2495
1724889600000|2024-08-29 00:00:00|14444.3|14443.3|14443.4|14442.4|14460.7|14459.4|14427.9|14426.4|4662
1724893200000|2024-08-29 01:00:00|14443.8|14442.8|14463.9|14462.9|14466.6|14465.6|14435.2|14434.2|3613
1724896800000|2024-08-29 02:00:00|14464|14463|14459.4|14458.4|14470.3|14469.3|14445.9|14444.6|2514
1724900400000|2024-08-29 03:00:00|14459.3|14458.3|14453.4|14451.9|14462.1|14461.1|14448.5|14447.5|2093
1724904000000|2024-08-29 04:00:00|14453.5|14451.8|14468.1|14467.1|14472.2|14471.2|14446.8|14445.4|2444
1724907600000|2024-08-29 05:00:00|14468|14467|14463|14461.2|14487|14485.9|14456.6|14455.6|3341
1724911200000|2024-08-29 06:00:00|14462.8|14461.6|14458.8|14458.1|14468|14467|14447.1|14445.5|3526
1724914800000|2024-08-29 07:00:00|14456.2|14455.5|14473.4|14472.4|14485.1|14484.1|14456.1|14455.4|3982
1724918400000|2024-08-29 08:00:00|14473.1|14471.7|14469.7|14468.7|14474.8|14473.8|14447.6|14446.6|5989
1724922000000|2024-08-29 09:00:00|14469.8|14468.8|14452.6|14451.6|14474.5|14473.5|14445.6|14443.6|4101
1724925600000|2024-08-29 10:00:00|14452.5|14451.5|14449.3|14448.3|14459.4|14458.4|14446.9|14445.6|2936
1724929200000|2024-08-29 11:00:00|14449|14447.9|14459.7|14458.7|14471|14469.7|14447|14446|3163
1724932800000|2024-08-29 12:00:00|14458.4|14457.4|14540.7|14539.7|14542.9|14541.9|14454.7|14453|7792
1724936400000|2024-08-29 13:00:00|14540.1|14539.1|14538.7|14536.4|14550.5|14548.8|14526.9|14525.7|8441
1724940000000|2024-08-29 14:00:00|14538.2|14536|14535.5|14534.5|14556.1|14555.1|14519.2|14518.2|7302
1724943600000|2024-08-29 15:00:00|14535.3|14534.3|14499.3|14498.3|14539.8|14538.8|14498.1|14497.4|4389
1724947200000|2024-08-29 16:00:00|14499.2|14498.2|14501.2|14499.3|14505.3|14504.3|14491.2|14489.9|2927
1724950800000|2024-08-29 17:00:00|14501.5|14499.6|14486.2|14485.5|14503.6|14501.2|14482.4|14481.4|2803
1724954400000|2024-08-29 18:00:00|14486.1|14485.4|14478.3|14477.6|14490.2|14489.4|14473.5|14472.5|3654
1724958000000|2024-08-29 19:00:00|14478.2|14477.5|14492.6|14491|14494.5|14492.8|14476.1|14475.4|4046
1724961600000|2024-08-29 20:00:00|14492.8|14491.2|14501.7|14494.7|14504.1|14499.5|14490.9|14489.9|2927
1724965200000|2024-08-29 21:00:00|14501.8|14494.8|14501.9|14494.9|14506.7|14499.7|14496.9|14489.9|248
1724968800000|2024-08-29 22:00:00|14502.2|14495.2|14491.5|14489.7|14505.5|14498.5|14485.5|14483|1197
1724972400000|2024-08-29 23:00:00|14491|14489.3|14489.8|14488.8|14507.9|14506.9|14485.7|14482.5|2021
1724976000000|2024-08-30 00:00:00|14489.7|14488.7|14473.7|14471.7|14495.3|14494.1|14466|14465|4470
1724979600000|2024-08-30 01:00:00|14473.8|14471.5|14477.2|14475.4|14488.5|14487.1|14469.2|14468.2|3680
1724983200000|2024-08-30 02:00:00|14477|14475.3|14477.6|14476.9|14484.8|14483.8|14470.8|14469.8|2493
1724986800000|2024-08-30 03:00:00|14477.5|14476.8|14480|14479|14481.7|14480|14475.9|14474.9|1278
1724990400000|2024-08-30 04:00:00|14480.3|14479.3|14485.2|14484.2|14489.2|14488.2|14478.1|14477.1|1653
1724994000000|2024-08-30 05:00:00|14485|14484.3|14486.6|14485.1|14495.2|14494.2|14479.6|14478.7|1785
1724997600000|2024-08-30 06:00:00|14486.8|14486.6|14496|14495|14510.1|14508.9|14486.8|14486.4|2811
1725001200000|2024-08-30 07:00:00|14495.9|14494.9|14493.8|14493.1|14501.5|14500.6|14482.4|14481.4|2723
1725004800000|2024-08-30 08:00:00|14493.6|14492.9|14512.5|14511.5|14514|14512.5|14485.5|14484.7|2380
1725008400000|2024-08-30 09:00:00|14512.6|14511.6|14508.8|14507.8|14516|14514.8|14503.2|14501.5|1130
1723406400000|2024-08-11 20:00:00|14659.9|14647.9|14670.6|14657.6|14682.4|14670.4|14652.3|14644|50
1723410000000|2024-08-11 21:00:00|14677.1|14664.1|14679.8|14672.8|14697|14690|14666.9|14659.9|418
1723413600000|2024-08-11 22:00:00|14680.8|14673.8|14700|14699|14701.4|14699.9|14677.1|14670.6|3069
1723417200000|2024-08-11 23:00:00|14700.5|14698.3|14709|14706.6|14713.8|14712.4|14693.1|14691.7|3835
1723420800000|2024-08-12 00:00:00|14708.9|14706.5|14686.8|14684.9|14708.9|14706.5|14680.9|14679.2|3971
1723424400000|2024-08-12 01:00:00|14686.3|14685.3|14697.6|14695.8|14700.6|14699.2|14670.9|14669.5|4025
1723428000000|2024-08-12 02:00:00|14697.7|14695.6|14694.8|14692.9|14699.4|14698|14685.5|14683.5|2480
1723431600000|2024-08-12 03:00:00|14694.9|14693.1|14721.1|14719.4|14723.3|14721.8|14689.5|14687.6|2971
1723435200000|2024-08-12 04:00:00|14720.8|14719.8|14713.5|14711.9|14722.4|14720.3|14703.7|14702.1|2788
1723438800000|2024-08-12 05:00:00|14713.6|14711.5|14720.7|14719.7|14723.4|14721.8|14709.9|14708.1|2975
1723442400000|2024-08-12 06:00:00|14719.8|14718.8|14723.7|14721.8|14728.9|14727.8|14716.4|14714.8|3729
1723446000000|2024-08-12 07:00:00|14723.3|14721.5|14722.7|14721.7|14733.4|14731.8|14709.9|14708.3|5292
1723449600000|2024-08-12 08:00:00|14722.5|14721.5|14736.9|14735.9|14745.1|14744.1|14719.9|14718.9|3883
1723453200000|2024-08-12 09:00:00|14735.8|14734.8|14732.3|14731.3|14739.3|14738.2|14721.8|14719.9|3040
1723456800000|2024-08-12 10:00:00|14732.5|14731.5|14742.8|14740.9|14745|14743.6|14729.3|14728.3|2393
1723460400000|2024-08-12 11:00:00|14742.9|14741|14757.9|14756.9|14767.6|14766.1|14739.1|14737.8|3348
1723464000000|2024-08-12 12:00:00|14758.4|14757.4|14772.2|14771.2|14774.5|14773.5|14752.7|14751.3|3328
1723467600000|2024-08-12 13:00:00|14772.1|14771.4|14778.3|14777.3|14823.1|14821.9|14767.9|14766.9|8691
1723471200000|2024-08-12 14:00:00|14778.2|14777.2|14788.2|14787.2|14795.1|14793.9|14767.3|14765.4|8196
1723474800000|2024-08-12 15:00:00|14788.1|14787.1|14755.2|14754.2|14790|14789|14726.1|14724.5|7344
1723478400000|2024-08-12 16:00:00|14756|14755|14736|14735|14758.5|14756.9|14728.6|14727.6|5117
1723482000000|2024-08-12 17:00:00|14736.1|14735.1|14719.2|14717.4|14736.1|14735.1|14709.5|14708.4|5361
1723485600000|2024-08-12 18:00:00|14719|14717.6|14730.6|14729.6|14732.1|14731.1|14708.1|14707.1|3676
1723489200000|2024-08-12 19:00:00|14730.7|14729.7|14719.4|14717.7|14732.9|14731.9|14705.1|14704.1|3178
1723492800000|2024-08-12 20:00:00|14719.1|14717.4|14723.9|14716.9|14728.4|14727.4|14715.7|14714.5|1593
1723496400000|2024-08-12 21:00:00|14723.8|14716.8|14723.1|14716.1|14726.2|14719.2|14719.2|14712.2|372
1723500000000|2024-08-12 22:00:00|14723.2|14716.2|14715.3|14712.8|14726.6|14720|14713.8|14708|1563
1723503600000|2024-08-12 23:00:00|14715.4|14712.7|14703.2|14702.2|14723.8|14722.1|14692.2|14691.1|3302
1723507200000|2024-08-13 00:00:00|14703.8|14702.8|14727.7|14725.8|14731.4|14730.1|14701.9|14700.1|6371
1723510800000|2024-08-13 01:00:00|14727.9|14726.1|14733|14732|14752.6|14750.8|14727.3|14726.1|4860
1723514400000|2024-08-13 02:00:00|14732.9|14731.9|14738.3|14737.3|14740.1|14738.9|14723.9|14722.5|3403
1723518000000|2024-08-13 03:00:00|14737.6|14736.6|14748.8|14747.8|14751.8|14750.5|14731.6|14730.6|2982
1723521600000|2024-08-13 04:00:00|14749.3|14747.4|14772.1|14771.1|14780.8|14779.2|14744.2|14743|3777
1723525200000|2024-08-13 05:00:00|14772.2|14771.2|14765.8|14764.8|14782.9|14781.9|14760.9|14759.9|3028
1723528800000|2024-08-13 06:00:00|14765.9|14764.9|14789|14788|14795.4|14794.3|14756.1|14755|3929
1723532400000|2024-08-13 07:00:00|14789.2|14788.2|14786.3|14785.3|14795.4|14794.4|14777.2|14776.2|5144
1723536000000|2024-08-13 08:00:00|14785.5|14784.5|14784.9|14783.9|14789.7|14788.7|14767.6|14766.4|4281
1723539600000|2024-08-13 09:00:00|14784.8|14784.1|14789.8|14788.8|14792.8|14791.7|14771.4|14769.7|2992
1723543200000|2024-08-13 10:00:00|14790|14789|14753.9|14752.9|14792.9|14791.1|14753.9|14752.9|4208
1723546800000|2024-08-13 11:00:00|14754.3|14753.3|14736.1|14734.3|14762.1|14760.9|14731.8|14730.8|5060
1723550400000|2024-08-13 12:00:00|14735.8|14734.1|14741.1|14740.1|14757.4|14751.4|14710.1|14704.1|7641
1723554000000|2024-08-13 13:00:00|14741.6|14740.6|14708.5|14707.5|14747.7|14746.7|14686.2|14684.2|10427
1723557600000|2024-08-13 14:00:00|14709|14708|14700.4|14699.4|14718.2|14716.9|14690.5|14689.5|8503
1723561200000|2024-08-13 15:00:00|14700.3|14699.3|14697.9|14696.9|14710|14709|14695.1|14693.8|4723
1723564800000|2024-08-13 16:00:00|14697.7|14696.7|14674.1|14673.1|14697.7|14696.7|14671.2|14670.2|3852
1723568400000|2024-08-13 17:00:00|14674.2|14673.2|14690.8|14689.8|14691.6|14690.6|14671.6|14670.6|2915
1723572000000|2024-08-13 18:00:00|14690.6|14689.6|14668.4|14667.4|14691|14690|14665.3|14664.3|3255
1723575600000|2024-08-13 19:00:00|14668.3|14667.3|14683.9|14682.9|14686.7|14684.8|14660.3|14659.3|3018
1723579200000|2024-08-13 20:00:00|14683.5|14682.5|14686.1|14679.1|14691.2|14689.7|14680.1|14677.9|2379
1723582800000|2024-08-13 21:00:00|14685.8|14678.8|14689.4|14682.4|14691.3|14684.3|14676.7|14669.7|246
1723586400000|2024-08-13 22:00:00|14689.6|14682.6|14683.3|14682.3|14692.6|14686.2|14674.8|14673|1413
1723590000000|2024-08-13 23:00:00|14683.4|14682.4|14695.7|14693.9|14702.2|14701.2|14678.9|14677.8|2819
1723593600000|2024-08-14 00:00:00|14695.8|14693.8|14710.7|14708.7|14715.3|14714.3|14692.5|14691.5|5312
1723597200000|2024-08-14 01:00:00|14710.6|14708.8|14687.8|14685.7|14719.3|14718.3|14675.7|14674.4|4579
1723600800000|2024-08-14 02:00:00|14687.9|14685.8|14647.5|14645.7|14691.2|14689|14608.1|14606.4|9856
1723604400000|2024-08-14 03:00:00|14647.7|14645.8|14679|14677.2|14691.1|14690|14634.5|14632|5805
1723608000000|2024-08-14 04:00:00|14678.7|14676.9|14687.5|14686.5|14707.6|14706.2|14676.9|14674.9|4050
1723611600000|2024-08-14 05:00:00|14687.4|14686.4|14709.2|14708.2|14710.6|14709.6|14678.5|14676.6|3216
1723615200000|2024-08-14 06:00:00|14708.9|14707.9|14719.6|14718.3|14732.9|14730.5|14691.3|14690|11207
1723618800000|2024-08-14 07:00:00|14719.7|14718.5|14742|14740.3|14743.2|14741.9|14711.6|14710.5|7187
1723622400000|2024-08-14 08:00:00|14741.9|14740.2|14712.1|14711.1|14750.7|14749.7|14710.9|14709.4|4942
1723626000000|2024-08-14 09:00:00|14712|14711|14710.8|14709.8|14716.7|14715.7|14703.6|14702.4|2920
1723629600000|2024-08-14 10:00:00|14710.6|14709.9|14687.6|14686.6|14715.5|14714.5|14684.9|14683.6|2596
1723633200000|2024-08-14 11:00:00|14687.5|14686.8|14689.7|14688.7|14698|14696.7|14683.7|14682.7|2502
1723636800000|2024-08-14 12:00:00|14689.6|14688.6|14732.2|14730.6|14759.9|14757.2|14654.9|14648.9|9279
1723640400000|2024-08-14 13:00:00|14732.3|14730.7|14696.6|14695.6|14745.2|14743.5|14692.2|14691.2|9996
1723644000000|2024-08-14 14:00:00|14696.8|14695.8|14677|14676|14702.1|14700.2|14658.1|14657.1|9432
1723647600000|2024-08-14 15:00:00|14677.2|14676.2|14687.4|14686.4|14689.3|14688.3|14664.4|14663.4|4730
1723651200000|2024-08-14 16:00:00|14686.9|14685.9|14695.3|14694.3|14697.8|14696.4|14682.9|14681.4|4148
1723654800000|2024-08-14 17:00:00|14695.2|14694.2|14722|14720.5|14727.3|14726|14693.9|14692.9|2970
1723658400000|2024-08-14 18:00:00|14721.9|14720.4|14724.9|14723.9|14727.4|14726.3|14717.4|14716.4|1959
1723662000000|2024-08-14 19:00:00|14725|14724|14735|14734|14738.5|14737.5|14721.1|14720.1|1455
1723665600000|2024-08-14 20:00:00|14734.9|14733.9|14736.7|14729.7|14744.9|14743.7|14730.4|14727.2|1393
1723669200000|2024-08-14 21:00:00|14736|14729|14729.1|14723.5|14736|14729|14725.2|14718.2|194
1723672800000|2024-08-14 22:00:00|14729.2|14723.6|14729.6|14728.6|14732.3|14730.9|14716.1|14713.1|1070
1723676400000|2024-08-14 23:00:00|14729.1|14728.1|14728.1|14727.1|14741.9|14740|14723.2|14720.7|2398
1723680000000|2024-08-15 00:00:00|14728.6|14727.6|14724.2|14722.2|14736.9|14734.9|14716.3|14715.3|4490
1723683600000|2024-08-15 01:00:00|14724.3|14722.3|14753.4|14751.3|14762.5|14760.2|14720.7|14719.4|5591
1723687200000|2024-08-15 02:00:00|14753.2|14751.4|14747|14746|14759.3|14758.2|14742.3|14741|3527
1723690800000|2024-08-15 03:00:00|14747.7|14746.2|14741.1|14740.1|14748.4|14747.1|14734.7|14733.7|2156
1723694400000|2024-08-15 04:00:00|14741.2|14740.2|14727.6|14726.6|14742.7|14741.4|14724|14723|2463
1723698000000|2024-08-15 05:00:00|14727.5|14726.5|14714.4|14713.4|14735.4|14734.4|14706.1|14705.1|2680
1723701600000|2024-08-15 06:00:00|14714.1|14713.1|14717.1|14716.1|14734.4|14733.2|14711.5|14710.2|3033
1723705200000|2024-08-15 07:00:00|14717.3|14715.7|14722.1|14721.1|14727|14726|14710.3|14709.3|3369
1723708800000|2024-08-15 08:00:00|14722.3|14720.8|14734.6|14733|14740|14738.7|14721.5|14719.9|3203
1723712400000|2024-08-15 09:00:00|14734.4|14732.9|14738.2|14737.2|14745.1|14744.4|14732.9|14731.4|2373
1723716000000|2024-08-15 10:00:00|14738.3|14737.3|14724.1|14722.4|14739.3|14738.1|14720.9|14719.9|2066
1723719600000|2024-08-15 11:00:00|14723.3|14722.3|14723|14721.2|14733.7|14732.8|14718.8|14717.8|2773
1723723200000|2024-08-15 12:00:00|14722.9|14721.1|14896.4|14895.4|14916.7|14915.5|14719.2|14718.2|11291
1723726800000|2024-08-15 13:00:00|14896.5|14895.5|14908.4|14907.4|14933.7|14931.9|14888.2|14886.1|11220
1723730400000|2024-08-15 14:00:00|14908.5|14907.5|14904.2|14903.2|14916|14915|14878.8|14877.5|8594
1723734000000|2024-08-15 15:00:00|14904.1|14903.1|14891.9|14890.9|14904.2|14903.2|14887|14886|4210
1723737600000|2024-08-15 16:00:00|14891.6|14890.6|14904.9|14903.9|14905.5|14904.8|14885.6|14884.7|2346
1723741200000|2024-08-15 17:00:00|14905.2|14904.2|14910|14909|14919.2|14918.2|14896.5|14895.5|2149
1723744800000|2024-08-15 18:00:00|14909.4|14908.4|14901.7|14900.1|14912.1|14910.9|14899|14897.6|1764
1723748400000|2024-08-15 19:00:00|14901.6|14900|14905.4|14903.7|14905.6|14904.6|14897.5|14896.7|1348
1723752000000|2024-08-15 20:00:00|14905|14904|14932.1|14925.1|14941.3|14937.9|14902.4|14901.7|1477
1723755600000|2024-08-15 21:00:00|14932.2|14925.2|14935.1|14928.1|14938.7|14931.7|14931.9|14924.9|214
1723759200000|2024-08-15 22:00:00|14935.2|14928.2|14927.2|14925.4|14935.9|14928.9|14904.1|14902.5|2319
1723762800000|2024-08-15 23:00:00|14926.3|14924.7|14924.1|14922.4|14927.3|14926.1|14915.8|14914.4|2078
1723766400000|2024-08-16 00:00:00|14924.2|14923.2|14916.7|14914.6|14927.9|14926.9|14892|14889.7|4974
1723770000000|2024-08-16 01:00:00|14916.8|14914.8|14893|14891.4|14924.3|14922.5|14885.1|14883.8|4214
1723773600000|2024-08-16 02:00:00|14893.1|14891.5|14888.5|14887.5|14900.3|14899.3|14874.8|14873.4|3931
1723777200000|2024-08-16 03:00:00|14888.2|14887.2|14893.9|14892.9|14896.7|14895.3|14879.6|14878.6|2397
1723780800000|2024-08-16 04:00:00|14894|14893|14887|14886|14901.6|14900.6|14884.1|14882.7|1785
1723784400000|2024-08-16 05:00:00|14886.8|14885.8|14892.9|14891.9|14906.3|14905.3|14885.4|14884.4|1894
1723788000000|2024-08-16 06:00:00|14893.1|14892.1|14906.8|14905.8|14909.9|14909.2|14886.4|14885.4|2796
1723791600000|2024-08-16 07:00:00|14906.4|14905.4|14902|14901.3|14906.8|14905.8|14890.2|14889.5|3210
1723795200000|2024-08-16 08:00:00|14902.1|14901.4|14872.2|14870.6|14906.1|14905.2|14866.2|14865|4539
1723798800000|2024-08-16 09:00:00|14871.7|14871|14868.7|14867.1|14877.2|14876.2|14860.2|14859.5|3150
1723802400000|2024-08-16 10:00:00|14868.6|14867|14836.2|14834.7|14869.1|14867.4|14833.7|14831.9|3639
1723806000000|2024-08-16 11:00:00|14836.4|14834.5|14806.2|14804.1|14836.4|14834.5|14797|14795.3|5816
1723809600000|2024-08-16 12:00:00|14806|14803.9|14769.1|14768.1|14811.7|14810.1|14763.4|14759.9|6188
1723813200000|2024-08-16 13:00:00|14769|14768|14779|14773|14793.6|14792.6|14763.3|14761.5|7100
1723816800000|2024-08-16 14:00:00|14779.1|14773.1|14801.1|14799.4|14826.9|14825.7|14779.1|14773.1|8175
1723820400000|2024-08-16 15:00:00|14800.9|14799.1|14814|14813|14827.9|14826.3|14798.1|14797.1|4530
1723824000000|2024-08-16 16:00:00|14814.1|14813.1|14800.9|14799.9|14819.9|14818.8|14800.3|14799.3|2768
1723827600000|2024-08-16 17:00:00|14800.7|14800|14775.1|14774.1|14801.5|14800.5|14771.2|14770.2|2104
1723831200000|2024-08-16 18:00:00|14775.3|14774.3|14767.7|14767|14782.1|14781.1|14765.1|14764.1|2451
1723834800000|2024-08-16 19:00:00|14767.6|14766.9|14771|14769.5|14773.1|14772.1|14764.1|14763.1|1698
1723838400000|2024-08-16 20:00:00|14771.1|14769.3|14765|14758|14771.1|14769.9|14757.9|14754.1|2279
1724011200000|2024-08-18 20:00:00|14778.2|14766.2|14764.4|14756.4|14778.2|14766.2|14760.9|14750.6|52
1724014800000|2024-08-18 21:00:00|14762.7|14756.1|14777|14770|14777.4|14770.4|14762.2|14755.5|312
1724018400000|2024-08-18 22:00:00|14777.1|14770.1|14787.1|14786.1|14792.3|14790.4|14768.1|14762.5|2603
1724022000000|2024-08-18 23:00:00|14786.7|14785.7|14796.9|14795.9|14805.8|14804.8|14783.4|14782.4|1696
1724025600000|2024-08-19 00:00:00|14797.1|14796.1|14782.4|14781.4|14801|14800|14773.9|14772.9|5188
1724029200000|2024-08-19 01:00:00|14782.5|14781.5|14741.8|14740.8|14788.9|14787.3|14732.5|14731.5|5501
1724032800000|2024-08-19 02:00:00|14742.2|14740.2|14735.6|14734.6|14764.8|14763.4|14731.1|14730.1|3272
1724036400000|2024-08-19 03:00:00|14735.4|14734.4|14646.7|14645.7|14738.4|14736.9|14632.2|14631.2|6073
1724040000000|2024-08-19 04:00:00|14646.8|14645.8|14619.9|14618.4|14663.6|14661.8|14587|14586|5074
1724043600000|2024-08-19 05:00:00|14619.8|14618.3|14543.4|14542.4|14630.3|14629.3|14542|14541|6574
1724047200000|2024-08-19 06:00:00|14542.9|14541.9|14588|14587|14588.6|14587.2|14519.4|14518.1|8679
1724050800000|2024-08-19 07:00:00|14587.8|14586.8|14611.3|14610.3|14626.2|14625.2|14567.8|14566.8|7363
1724054400000|2024-08-19 08:00:00|14611.2|14610.2|14608.8|14607.2|14624.2|14622.4|14591.5|14589.7|6282
1724058000000|2024-08-19 09:00:00|14609.6|14608.1|14627.8|14626.2|14629|14627.1|14596.9|14595.8|4321
1724061600000|2024-08-19 10:00:00|14627.5|14626|14636.1|14634.5|14653.3|14651.5|14624.9|14623.8|4837
1724065200000|2024-08-19 11:00:00|14636.6|14634.4|14604.5|14603.5|14639.3|14638.5|14603.6|14602|4534
1724068800000|2024-08-19 12:00:00|14604.4|14603.4|14622.4|14621.4|14627.6|14626.6|14594|14592.5|4883
1724072400000|2024-08-19 13:00:00|14622.3|14621.6|14640.4|14639.4|14658.8|14657.1|14622.3|14621.6|7112
1724076000000|2024-08-19 14:00:00|14640.5|14639.5|14636.8|14636.1|14669.1|14666.6|14619.6|14618.6|7966
1724079600000|2024-08-19 15:00:00|14637|14636.3|14643|14642|14672|14671|14636.1|14635.1|4591
1724083200000|2024-08-19 16:00:00|14642.6|14641.6|14650.7|14649.7|14660.2|14659.2|14639.4|14638.4|2546
1724086800000|2024-08-19 17:00:00|14650.6|14649.9|14654.7|14653.7|14662.5|14661.5|14646.7|14645.4|1801
1724090400000|2024-08-19 18:00:00|14654.1|14653.1|14666.3|14665.3|14669.5|14668.5|14649.1|14648.1|1983
1724094000000|2024-08-19 19:00:00|14666.8|14665.8|14664.2|14663.2|14668.5|14667.5|14656.1|14654.8|1714
1724097600000|2024-08-19 20:00:00|14664.6|14662.9|14662.9|14655.9|14670.1|14669.1|14659.1|14655.3|1193
1724101200000|2024-08-19 21:00:00|14663.3|14656.3|14664.5|14657.5|14671|14664|14655|14648|271
1724104800000|2024-08-19 22:00:00|14664.4|14657.4|14663.7|14662.7|14666.3|14664.1|14655.7|14653.3|786
1724108400000|2024-08-19 23:00:00|14663.8|14662.8|14671.7|14670.7|14687.9|14686.1|14661.8|14660.8|2368
1724112000000|2024-08-20 00:00:00|14672.1|14671.1|14635.5|14633.7|14673|14672|14618.7|14617.7|7043
1724115600000|2024-08-20 01:00:00|14635.2|14633.8|14634.8|14633.8|14654.1|14653.1|14585.5|14584.5|6810
1724119200000|2024-08-20 02:00:00|14635|14634|14701|14700|14711.4|14709.7|14630.7|14629.1|5163
1724122800000|2024-08-20 03:00:00|14700.8|14699.8|14707.9|14706.3|14717.3|14715.7|14685|14683.4|4298
1724126400000|2024-08-20 04:00:00|14707.5|14705.9|14693.7|14692.7|14711.2|14710|14679.5|14678|3150
1724130000000|2024-08-20 05:00:00|14693.6|14692.6|14729.2|14728.2|14733.9|14732.2|14692.9|14692.2|3520
1724133600000|2024-08-20 06:00:00|14728.7|14727.7|14705.4|14704.4|14735|14734|14691.2|14690.2|4681
1724137200000|2024-08-20 07:00:00|14705.9|14704.9|14656.4|14655.4|14720.1|14719.1|14633.7|14632.5|7084
1724140800000|2024-08-20 08:00:00|14656.1|14655.3|14652.9|14651.9|14659.1|14658.1|14624.1|14622.9|6639
1724144400000|2024-08-20 09:00:00|14652.7|14652|14648.1|14647.1|14656.5|14655.5|14638.9|14637.4|3974
1724148000000|2024-08-20 10:00:00|14648|14647.3|14645.4|14644.4|14651.6|14649.9|14633.6|14632.1|3482
1724151600000|2024-08-20 11:00:00|14645.5|14644.5|14638.2|14637.2|14656.6|14655|14634.7|14633|3100
1724155200000|2024-08-20 12:00:00|14637.7|14636.7|14617.4|14616.4|14649.8|14648.7|14613.3|14612.3|5740
1724158800000|2024-08-20 13:00:00|14617.9|14616.9|14611.7|14610.7|14629.9|14628.9|14605.1|14604|6655
1724162400000|2024-08-20 14:00:00|14611.9|14610.9|14560.4|14559.4|14625.4|14624.4|14552.7|14551.7|8798
1724166000000|2024-08-20 15:00:00|14560.7|14559.7|14570.4|14569.4|14587.8|14586.4|14559.4|14558|5491
1724169600000|2024-08-20 16:00:00|14570.7|14569.7|14540|14539.3|14575.4|14574.2|14537.7|14536.4|3489
1724173200000|2024-08-20 17:00:00|14540.5|14538.8|14549.3|14548.3|14549.7|14548.7|14535|14534.1|2235
1724176800000|2024-08-20 18:00:00|14549.2|14548.2|14538.8|14538.1|14554.2|14553.2|14537.2|14536.2|1967
1724180400000|2024-08-20 19:00:00|14538.4|14537.7|14534.3|14533.3|14543.6|14542.9|14533.1|14532|1533
1724184000000|2024-08-20 20:00:00|14534.4|14533.4|14529.6|14522.6|14536.8|14535.8|14520.4|14519.4|1118
1724187600000|2024-08-20 21:00:00|14529.7|14522.7|14518|14511|14532.7|14525.7|14513.1|14506.1|449
1724191200000|2024-08-20 22:00:00|14517.7|14510.7|14513.5|14512|14519.9|14517.2|14500.1|14498.2|2628
1724194800000|2024-08-20 23:00:00|14513.2|14511.7|14533.5|14531.9|14535.9|14534.9|14495.3|14493.4|4243
1724198400000|2024-08-21 00:00:00|14533.1|14531.5|14545.9|14544.4|14556.2|14554.9|14494.5|14492.2|7161
1724202000000|2024-08-21 01:00:00|14545.6|14544.6|14542.1|14540.3|14559.8|14558.5|14526.1|14525.1|6803
1724205600000|2024-08-21 02:00:00|14541.5|14540.5|14539.7|14538.7|14550.1|14549.1|14528.4|14527.4|3626
1724209200000|2024-08-21 03:00:00|14539.9|14538.9|14548.4|14547.4|14558|14556.3|14537.1|14535.8|3862
1724212800000|2024-08-21 04:00:00|14548.5|14547.5|14568|14567|14576.6|14575.6|14540|14538.9|3118
1724216400000|2024-08-21 05:00:00|14567.9|14566.9|14567.5|14566.5|14579.9|14577.9|14552.5|14551.5|3175
1724220000000|2024-08-21 06:00:00|14567.4|14566.4|14595.6|14594.6|14598.9|14597.4|14557.6|14556.6|4863
1724223600000|2024-08-21 07:00:00|14596.6|14595.6|14615.3|14613.5|14623.2|14622.2|14570.2|14568.1|6557
1724227200000|2024-08-21 08:00:00|14615|14614|14603.8|14602.8|14617.8|14616.8|14588.9|14587.6|4206
1724230800000|2024-08-21 09:00:00|14603.9|14602.9|14612.7|14610.9|14619.3|14617.8|14595.9|14594.9|3520
1724234400000|2024-08-21 10:00:00|14612.3|14611.3|14618.2|14617.2|14623.4|14622.2|14604.7|14603.7|2858
1724238000000|2024-08-21 11:00:00|14618|14617|14606.8|14605.8|14620.5|14619.5|14604.1|14603.1|2896
1724241600000|2024-08-21 12:00:00|14605.8|14604.8|14578.5|14577.5|14605.8|14604.8|14574.6|14572.9|4773
1724245200000|2024-08-21 13:00:00|14578.2|14577.2|14575.5|14573.1|14582.2|14580.8|14550.9|14549.5|6921
1724248800000|2024-08-21 14:00:00|14575.3|14573.2|14565.2|14564.2|14693.5|14687.5|14541.8|14540.8|15769
1724252400000|2024-08-21 15:00:00|14565.3|14564.3|14520.6|14519.6|14565.7|14564.3|14503.9|14502.9|8365
1724256000000|2024-08-21 16:00:00|14520.7|14519.7|14519.9|14518.9|14525.3|14523.8|14504.7|14503.4|5020
1724259600000|2024-08-21 17:00:00|14520|14519|14509.8|14503.8|14523.1|14522.1|14495.4|14493.4|3400
1724263200000|2024-08-21 18:00:00|14509.5|14504.1|14475|14474.3|14509.5|14504.1|14446.2|14444.8|5867
1724266800000|2024-08-21 19:00:00|14474.7|14473.7|14502.3|14500.3|14504.7|14503.7|14474.4|14473.4|3392
1724270400000|2024-08-21 20:00:00|14501.9|14500.4|14522.3|14515.3|14532.4|14528.6|14501.5|14500.4|1770
1724274000000|2024-08-21 21:00:00|14522.1|14515.1|14520.8|14513.8|14525.3|14518.3|14506.1|14499.1|499
1724277600000|2024-08-21 22:00:00|14518.1|14511.1|14490|14489|14521.3|14514.3|14489.7|14488.7|1628
1724281200000|2024-08-21 23:00:00|14489.6|14488.6|14513.6|14511.9|14515.2|14514.2|14485.8|14484.2|2827
1724284800000|2024-08-22 00:00:00|14513.4|14511.7|14534.1|14533.1|14545.3|14543.6|14494.9|14493.7|5175
1724288400000|2024-08-22 01:00:00|14534.5|14532.8|14562.4|14561.4|14564.7|14563.8|14522.8|14520.8|4141
1724292000000|2024-08-22 02:00:00|14563.6|14562.6|14545.2|14544.2|14564|14563|14537.8|14536.9|3415
1724295600000|2024-08-22 03:00:00|14545.3|14544.3|14527.4|14526.4|14548.5|14547.5|14521.4|14520.2|2533
1724299200000|2024-08-22 04:00:00|14527.2|14526.2|14514|14513|14541.5|14540.5|14499.3|14498|3906
1724302800000|2024-08-22 05:00:00|14514.2|14513.2|14527.7|14526.7|14530.9|14529.9|14501.8|14500.8|2483
1724306400000|2024-08-22 06:00:00|14526.9|14525.9|14538.6|14537.6|14545.7|14544.7|14520.9|14519.4|4468
1724310000000|2024-08-22 07:00:00|14538.8|14537.8|14526.3|14523.4|14548.5|14546.6|14510|14508.3|5202
1724313600000|2024-08-22 08:00:00|14525.8|14523.8|14564.1|14563.1|14567.8|14566.8|14525.8|14523.8|4738
1724317200000|2024-08-22 09:00:00|14564.2|14563.2|14561.3|14560.3|14576.8|14575.8|14556.6|14555.6|3189
1724320800000|2024-08-22 10:00:00|14561.4|14560.4|14576.8|14575.8|14589.4|14588.4|14556.8|14555.6|3182
1724324400000|2024-08-22 11:00:00|14577.4|14576.7|14599.7|14598.7|14615.8|14614.1|14574.6|14573.5|3825
1724328000000|2024-08-22 12:00:00|14599.5|14598.5|14606|14604.3|14636|14634.2|14591.1|14585.1|6574
1724331600000|2024-08-22 13:00:00|14606.2|14604.4|14631.3|14626|14652.6|14647.1|14583.4|14581.5|8799
1724335200000|2024-08-22 14:00:00|14631.1|14626.6|14624|14623|14653.3|14652.3|14623.1|14622.1|7999
1724338800000|2024-08-22 15:00:00|14623.9|14623.2|14598.9|14596.9|14635.5|14634.5|14588.3|14587|5424
1724342400000|2024-08-22 16:00:00|14599.1|14597.1|14633.5|14632.8|14635.8|14634.9|14597.1|14596.1|4095
1724346000000|2024-08-22 17:00:00|14632.7|14631.7|14632.6|14631.1|14650.1|14648.8|14628.4|14626.9|4036
1724349600000|2024-08-22 18:00:00|14632.5|14631|14622.8|14621.8|14635.3|14634.3|14621|14619.3|2767
1724353200000|2024-08-22 19:00:00|14622.9|14621.9|14630.1|14629.1|14633.2|14631.9|14618.4|14617.4|1861
1724356800000|2024-08-22 20:00:00|14630.3|14629.3|14631.5|14624.5|14638|14637|14626.1|14624.4|906
1724360400000|2024-08-22 21:00:00|14630.7|14623.7|14628|14621|14634.2|14627.2|14628|14621|142
1724364000000|2024-08-22 22:00:00|14628.4|14621.4|14618.9|14617.3|14633.6|14626.6|14615.8|14614.3|1205
1724367600000|2024-08-22 23:00:00|14617.9|14616.3|14622.2|14620.3|14624.4|14623.1|14603.1|14601.5|2096
1724371200000|2024-08-23 00:00:00|14622.4|14620.6|14608|14607|14634.7|14633.2|14591.9|14587.7|6788
1724374800000|2024-08-23 01:00:00|14608.3|14606.5|14549.7|14547.6|14614|14613|14546.6|14545.6|6400
1724378400000|2024-08-23 02:00:00|14549.1|14547|14560.7|14559.7|14570.8|14568.7|14530.1|14529.1|5134
1724382000000|2024-08-23 03:00:00|14560.8|14559.8|14567.6|14566.6|14572.9|14571.3|14548.5|14547.5|2992
1724385600000|2024-08-23 04:00:00|14567.7|14566.7|14578.6|14576.2|14591.4|14589.4|14558.7|14557.3|3143
1724389200000|2024-08-23 05:00:00|14578.5|14576.4|14568|14567|14578.5|14576.7|14556.9|14555.4|2554
1724392800000|2024-08-23 06:00:00|14568.8|14567.8|14546.1|14545.1|14580.4|14579.4|14529.7|14528.7|4017
1724396400000|2024-08-23 07:00:00|14546.2|14545.2|14583.4|14582.4|14599|14597.6|14542.1|14541.1|4757
1724400000000|2024-08-23 08:00:00|14582.8|14581.8|14593.9|14592.9|14603.1|14602.1|14575.6|14574.5|3927
1724403600000|2024-08-23 09:00:00|14593.7|14592.7|14614.5|14613.5|14616|14615|14593.4|14592.4|3445
1724407200000|2024-08-23 10:00:00|14614.4|14613.4|14602.5|14601.5|14618.5|14616.8|14600|14598.6|2248
1724410800000|2024-08-23 11:00:00|14602.4|14601.4|14604|14603|14611.2|14609.6|14595|14593.3|2151
1724414400000|2024-08-23 12:00:00|14603.9|14602.9|14599.4|14598.4|14618.1|14617.1|14595.1|14594.1|4572
1724418000000|2024-08-23 13:00:00|14599.7|14598.7|14626.3|14620.3|14649|14647.7|14598.3|14597.3|5437
1724421600000|2024-08-23 14:00:00|14626.4|14620.4|14522|14520.5|14631|14625|14496.1|14494.3|15973
1724425200000|2024-08-23 15:00:00|14521.7|14520|14487.6|14486|14522.2|14520.6|14460.7|14459.5|9649
1724428800000|2024-08-23 16:00:00|14487.5|14485.9|14485.4|14484.4|14498.7|14497.7|14476.3|14475.3|5960
1724432400000|2024-08-23 17:00:00|14484.8|14483.8|14441.4|14439.7|14485.8|14485.1|14435.1|14433.8|3922
1724436000000|2024-08-23 18:00:00|14441.5|14439.8|14430.4|14428.6|14445.8|14443.8|14413.9|14412.9|4268
1724439600000|2024-08-23 19:00:00|14430.3|14428.7|14424.2|14423.2|14431.7|14430|14405.4|14404.4|2901
1724443200000|2024-08-23 20:00:00|14424.6|14422.5|14440.3|14433.3|14446.2|14439.2|14422.7|14421.7|2802
1724616000000|2024-08-25 20:00:00|14427|14415|14433|14426|14434.7|14426.8|14423.7|14411.7|124
1724619600000|2024-08-25 21:00:00|14432.1|14425.1|14408.3|14401.3|14432.1|14425.1|14405|14398|539
1724623200000|2024-08-25 22:00:00|14408.2|14401.2|14391.4|14389.5|14435.7|14432.4|14386.1|14383.9|3702
1724626800000|2024-08-25 23:00:00|14390.3|14388.5|14393|14392|14403.4|14401.9|14356.8|14355.3|6410
1724630400000|2024-08-26 00:00:00|14393.1|14392.1|14372.4|14370.6|14406.4|14404.9|14345.5|14344|8592
1724634000000|2024-08-26 01:00:00|14372.2|14370.5|14375.2|14373.5|14389.6|14388.1|14345.3|14344.1|7102
1724637600000|2024-08-26 02:00:00|14375.1|14373.4|14394.3|14392.5|14399.7|14398.7|14354.5|14353.2|4702
1724641200000|2024-08-26 03:00:00|14394.1|14392.3|14397.5|14396.5|14409.7|14408.6|14380.2|14379|4499
1724644800000|2024-08-26 04:00:00|14397.7|14396.7|14405.2|14403.4|14405.3|14403.5|14374.7|14373.7|3756
1724648400000|2024-08-26 05:00:00|14404.7|14403.7|14406.3|14404.7|14422.2|14421.2|14393.2|14392.2|3477
1724652000000|2024-08-26 06:00:00|14406.2|14405.7|14377.3|14376.3|14407.6|14406.2|14370.1|14368.4|5294
1724655600000|2024-08-26 07:00:00|14377.5|14376.5|14389.8|14388|14391.6|14390.7|14360.7|14359.7|5134
1724659200000|2024-08-26 08:00:00|14389.9|14388.3|14386.9|14386.2|14397.3|14396.1|14378.6|14377.6|3979
1724662800000|2024-08-26 09:00:00|14387|14386|14397.5|14396.5|14400.9|14399.9|14383.6|14381.6|2925
1724666400000|2024-08-26 10:00:00|14397.6|14396.6|14404.3|14402.7|14412.8|14411.8|14397.6|14396.6|2880
1724670000000|2024-08-26 11:00:00|14404.2|14402.6|14413.9|14413.2|14423.6|14422.4|14397.1|14396.1|3947
1724673600000|2024-08-26 12:00:00|14414|14413|14394.2|14393.2|14437.7|14435.8|14392|14391|5682
1724677200000|2024-08-26 13:00:00|14394.4|14392.9|14441.6|14440.6|14442.2|14440.8|14386.4|14385.4|7334
1724680800000|2024-08-26 14:00:00|14442.3|14441.3|14414.8|14413.8|14446.2|14445.2|14411.2|14410.2|6980
1724684400000|2024-08-26 15:00:00|14415.4|14414.4|14451.8|14450.8|14461.3|14460.3|14414.3|14413.3|5028
1724688000000|2024-08-26 16:00:00|14451.6|14450.6|14446.6|14445.6|14460.8|14459.8|14445.4|14444.4|2796
1724691600000|2024-08-26 17:00:00|14446.7|14445.7|14453|14452|14456.4|14455.2|14432.6|14431.6|2761
1724695200000|2024-08-26 18:00:00|14453.1|14452.1|14451.2|14450.2|14466.2|14465|14450.9|14449.4|2236
1724698800000|2024-08-26 19:00:00|14451.1|14450.1|14460.6|14459.6|14460.6|14459.6|14450.2|14449.1|1567
1724702400000|2024-08-26 20:00:00|14460.5|14459.5|14455.6|14448.6|14462.1|14460.6|14446.2|14445.2|837
1724706000000|2024-08-26 21:00:00|14457|14450|14454.5|14447.5|14459.9|14452.9|14450|14443|206
1724709600000|2024-08-26 22:00:00|14454.3|14447.3|14437.7|14436|14454.8|14447.8|14433.6|14431.1|1366
1724713200000|2024-08-26 23:00:00|14437.6|14435.8|14451.7|14450.1|14453.6|14452.6|14423.9|14422.9|2383
1724716800000|2024-08-27 00:00:00|14451.4|14450.4|14484.9|14484.2|14486.7|14485.7|14446.5|14444.9|4124
1724720400000|2024-08-27 01:00:00|14485|14484.3|14470.1|14469.4|14495.9|14494.9|14461.3|14459.8|3672
1724724000000|2024-08-27 02:00:00|14470.4|14469.7|14487.6|14486.9|14496.8|14495.8|14465.8|14464.7|2868
1724727600000|2024-08-27 03:00:00|14487.7|14487|14484|14483|14497.7|14496.7|14481|14480|2266
1724731200000|2024-08-27 04:00:00|14483.2|14482.2|14464.4|14463.4|14484.5|14483|14463.1|14462.1|2749
1724734800000|2024-08-27 05:00:00|14464.5|14463.5|14480.3|14478.6|14490.1|14489|14458.1|14457.1|2834
1724738400000|2024-08-27 06:00:00|14479.4|14478.4|14483.1|14482.1|14487|14485.7|14465.1|14463.9|4092
1724742000000|2024-08-27 07:00:00|14483.2|14482.2|14501|14499.1|14518.2|14517.3|14478.8|14477.8|6024
1724745600000|2024-08-27 08:00:00|14501.1|14499.2|14507|14506|14515.6|14514.6|14494.5|14493.6|4250
1724749200000|2024-08-27 09:00:00|14506.1|14504.5|14483.9|14482.9|14508|14507|14474.3|14473.2|3591
1724752800000|2024-08-27 10:00:00|14484|14483|14478.7|14477.7|14486.6|14485.6|14468.9|14467.2|3467
1724756400000|2024-08-27 11:00:00|14478.5|14477.5|14454.3|14452.7|14489.2|14487.8|14451.5|14450.1|4091
1724760000000|2024-08-27 12:00:00|14454.1|14452.4|14440.1|14438.2|14461.2|14460.2|14434.2|14433.2|5189
1724763600000|2024-08-27 13:00:00|14440|14438.3|14434.5|14431.9|14449.3|14448.3|14424.7|14423.5|6171
1724767200000|2024-08-27 14:00:00|14434.8|14432.8|14425.9|14424.9|14451.6|14450.3|14416.2|14415.2|7431
1724770800000|2024-08-27 15:00:00|14425.8|14424.8|14427.6|14426|14437.3|14436.6|14419|14418|4286
1724774400000|2024-08-27 16:00:00|14427.4|14425.9|14414.4|14413.4|14429.8|14428.8|14410.9|14410|2246
1724778000000|2024-08-27 17:00:00|14414|14413|14415.7|14414.7|14417.1|14416.2|14395.3|14394.3|2497
1724781600000|2024-08-27 18:00:00|14415.8|14414.8|14401.9|14401.2|14415.8|14414.8|14392.4|14391.4|2328
1724785200000|2024-08-27 19:00:00|14402|14401.3|14398.6|14396.9|14407.6|14406.5|14395|14394|1504
1724788800000|2024-08-27 20:00:00|14398.5|14396.6|14399.9|14392.9|14401.7|14400.7|14394.5|14390.5|1001
1724792400000|2024-08-27 21:00:00|14400.6|14393.6|14398.2|14391.2|14407|14400|14396.2|14389.2|625
1724796000000|2024-08-27 22:00:00|14397.9|14390.9|14387.9|14386.1|14398.3|14391.7|14369.6|14367.4|2263
1724799600000|2024-08-27 23:00:00|14386.6|14385.6|14397.3|14396.3|14399.3|14397.7|14372.9|14371.9|2433
1724803200000|2024-08-28 00:00:00|14396.8|14395.8|14411.8|14410.8|14425.3|14424.2|14391.9|14390.3|4853
1724806800000|2024-08-28 01:00:00|14412.1|14411.1|14436.7|14435.7|14439.9|14438.9|14409.6|14408.2|5328
1724810400000|2024-08-28 02:00:00|14436.9|14435.9|14444.8|14443.8|14446.8|14445.8|14430.1|14428.7|3153
1724814000000|2024-08-28 03:00:00|14445.1|14443.6|14442.1|14440.6|14449.9|14448.6|14433|14432|2403
1724817600000|2024-08-28 04:00:00|14441.9|14440.9|14435.9|14435.2|14454.5|14453.6|14434.9|14434.2|2333
1724821200000|2024-08-28 05:00:00|14436.1|14435.4|14440.6|14438.9|14454.9|14453.1|14429.7|14428.5|3680
1724824800000|2024-08-28 06:00:00|14440.7|14439.1|14454.1|14453.1|14461.1|14460.1|14437.3|14436.3|3667
1724828400000|2024-08-28 07:00:00|14454.2|14453.2|14456.7|14456|14457.6|14456.9|14434.3|14433.3|3789
1724832000000|2024-08-28 08:00:00|14456.9|14456.2|14435.3|14434.6|14458.1|14457.4|14432.5|14431.3|3151
1724835600000|2024-08-28 09:00:00|14435.2|14434.5|14428.8|14427.3|14435.9|14434.5|14407.3|14405.5|3321
1724839200000|2024-08-28 10:00:00|14428.6|14427.6|14441.8|14440.8|14450|14448.5|14425.3|14424.3|2826
1724842800000|2024-08-28 11:00:00|14442.4|14441.4|14433|14432.3|14449.7|14448.5|14427.7|14426.5|2841
1724846400000|2024-08-28 12:00:00|14432.9|14432.2|14471.5|14470.5|14478.6|14477.4|14431.6|14430.9|4964
1724850000000|2024-08-28 13:00:00|14471.3|14470.3|14484.8|14483.8|14504.5|14503.5|14470.6|14469.7|6584
1724853600000|2024-08-28 14:00:00|14484.7|14483.7|14449.4|14448.7|14484.7|14483.7|14444.9|14443.9|6231
1724857200000|2024-08-28 15:00:00|14449.3|14448.6|14447.7|14447|14463.4|14462.4|14435.5|14434.5|5149
1724860800000|2024-08-28 16:00:00|14447.6|14446.7|14475.2|14473.3|14476.2|14475.5|14447.3|14446.3|3064
1724864400000|2024-08-28 17:00:00|14475.1|14473.4|14463.6|14462.9|14481.7|14480.7|14457.8|14456.8|2837
1724868000000|2024-08-28 18:00:00|14463.8|14462.8|14466|14465|14473.8|14472.5|14451.5|14450.8|2688
1724871600000|2024-08-28 19:00:00|14465.8|14464.8|14470.9|14469.9|14476.9|14475.6|14465.8|14464.8|2103
1724875200000|2024-08-28 20:00:00|14471|14470|14463.3|14456.3|14478.1|14476.4|14442.1|14441.1|3234
1724878800000|2024-08-28 21:00:00|14465.6|14458.6|14449.3|14442.3|14466.5|14459.5|14447.3|14440.3|311
1724882400000|2024-08-28 22:00:00|14448.7|14441.7|14430.8|14429|14449.5|14442.5|14428.7|14427.3|2857
1724886000000|2024-08-28 23:00:00|14428.9|14428.9|14444.4|14443.4|14447.7|14446.7|14422.8|14421.6|2495
1724889600000|2024-08-29 00:00:00|14444.3|14443.3|14443.4|14442.4|14460.7|14459.4|14427.9|14426.4|4662
1724893200000|2024-08-29 01:00:00|14443.8|14442.8|14463.9|14462.9|14466.6|14465.6|14435.2|14434.2|3613
1724896800000|2024-08-29 02:00:00|14464|14463|14459.4|14458.4|14470.3|14469.3|14445.9|14444.6|2514
1724900400000|2024-08-29 03:00:00|14459.3|14458.3|14453.4|14451.9|14462.1|14461.1|14448.5|14447.5|2093
1724904000000|2024-08-29 04:00:00|14453.5|14451.8|14468.1|14467.1|14472.2|14471.2|14446.8|14445.4|2444
1724907600000|2024-08-29 05:00:00|14468|14467|14463|14461.2|14487|14485.9|14456.6|14455.6|3341
1724911200000|2024-08-29 06:00:00|14462.8|14461.6|14458.8|14458.1|14468|14467|14447.1|14445.5|3526
1724914800000|2024-08-29 07:00:00|14456.2|14455.5|14473.4|14472.4|14485.1|14484.1|14456.1|14455.4|3982
1724918400000|2024-08-29 08:00:00|14473.1|14471.7|14469.7|14468.7|14474.8|14473.8|14447.6|14446.6|5989
1724922000000|2024-08-29 09:00:00|14469.8|14468.8|14452.6|14451.6|14474.5|14473.5|14445.6|14443.6|4101
1724925600000|2024-08-29 10:00:00|14452.5|14451.5|14449.3|14448.3|14459.4|14458.4|14446.9|14445.6|2936
1724929200000|2024-08-29 11:00:00|14449|14447.9|14459.7|14458.7|14471|14469.7|14447|14446|3163
1724932800000|2024-08-29 12:00:00|14458.4|14457.4|14540.7|14539.7|14542.9|14541.9|14454.7|14453|7792
1724936400000|2024-08-29 13:00:00|14540.1|14539.1|14538.7|14536.4|14550.5|14548.8|14526.9|14525.7|8441
1724940000000|2024-08-29 14:00:00|14538.2|14536|14535.5|14534.5|14556.1|14555.1|14519.2|14518.2|7302
1724943600000|2024-08-29 15:00:00|14535.3|14534.3|14499.3|14498.3|14539.8|14538.8|14498.1|14497.4|4389
1724947200000|2024-08-29 16:00:00|14499.2|14498.2|14501.2|14499.3|14505.3|14504.3|14491.2|14489.9|2927
1724950800000|2024-08-29 17:00:00|14501.5|14499.6|14486.2|14485.5|14503.6|14501.2|14482.4|14481.4|2803
1724954400000|2024-08-29 18:00:00|14486.1|14485.4|14478.3|14477.6|14490.2|14489.4|14473.5|14472.5|3654
1724958000000|2024-08-29 19:00:00|14478.2|14477.5|14492.6|14491|14494.5|14492.8|14476.1|14475.4|4046
1724961600000|2024-08-29 20:00:00|14492.8|14491.2|14501.7|14494.7|14504.1|14499.5|14490.9|14489.9|2927
1724965200000|2024-08-29 21:00:00|14501.8|14494.8|14501.9|14494.9|14506.7|14499.7|14496.9|14489.9|248
1724968800000|2024-08-29 22:00:00|14502.2|14495.2|14491.5|14489.7|14505.5|14498.5|14485.5|14483|1197
1724972400000|2024-08-29 23:00:00|14491|14489.3|14489.8|14488.8|14507.9|14506.9|14485.7|14482.5|2021
1724976000000|2024-08-30 00:00:00|14489.7|14488.7|14473.7|14471.7|14495.3|14494.1|14466|14465|4470
1724979600000|2024-08-30 01:00:00|14473.8|14471.5|14477.2|14475.4|14488.5|14487.1|14469.2|14468.2|3680
1724983200000|2024-08-30 02:00:00|14477|14475.3|14477.6|14476.9|14484.8|14483.8|14470.8|14469.8|2493
1724986800000|2024-08-30 03:00:00|14477.5|14476.8|14480|14479|14481.7|14480|14475.9|14474.9|1278
1724990400000|2024-08-30 04:00:00|14480.3|14479.3|14485.2|14484.2|14489.2|14488.2|14478.1|14477.1|1653
1724994000000|2024-08-30 05:00:00|14485|14484.3|14486.6|14485.1|14495.2|14494.2|14479.6|14478.7|1785
1724997600000|2024-08-30 06:00:00|14486.8|14486.6|14496|14495|14510.1|14508.9|14486.8|14486.4|2811
1725001200000|2024-08-30 07:00:00|14495.9|14494.9|14493.8|14493.1|14501.5|14500.6|14482.4|14481.4|2723
1725004800000|2024-08-30 08:00:00|14493.6|14492.9|14512.5|14511.5|14514|14512.5|14485.5|14484.7|2380
1725008400000|2024-08-30 09:00:00|14512.6|14511.6|14508.8|14507.8|14516|14514.8|14503.2|14501.5|1130
1725012000000|2024-08-30 10:00:00|14513.9|14512.9|14530|14529|14530.2|14529.2|14511.7|14510.2|2236
1725015600000|2024-08-30 11:00:00|14529.5|14528.5|14543.5|14542|14546.4|14545.4|14523.4|14522.7|2598
1725019200000|2024-08-30 12:00:00|14543.4|14542.4|14564.4|14562.7|14575.5|14574.5|14526.8|14524.2|7043
1725022800000|2024-08-30 13:00:00|14564.5|14562.5|14562.2|14558.1|14569.6|14568.6|14543.3|14542|5735
1725026400000|2024-08-30 14:00:00|14559.8|14558|14559.7|14558.7|14572.7|14571.7|14532.2|14531|8100
1725030000000|2024-08-30 15:00:00|14559.8|14558.3|14596.5|14595|14597.8|14596.6|14556.6|14555.2|5854
1725033600000|2024-08-30 16:00:00|14596.3|14594.9|14623.2|14622.2|14625.4|14624.4|14591.7|14590.7|4149
1725037200000|2024-08-30 17:00:00|14623.1|14622.1|14616.2|14614.6|14625.2|14624.2|14607.8|14606.8|2803
1725040800000|2024-08-30 18:00:00|14616.3|14614.4|14609.9|14608.9|14618.1|14617.1|14605.7|14604.6|1737
1725044400000|2024-08-30 19:00:00|14610.5|14609.5|14619.2|14618.2|14624.9|14623.9|14608.1|14606.4|2230
1725048000000|2024-08-30 20:00:00|14618.8|14617.8|14621.1|14614.1|14624.7|14620.4|14609.6|14608.6|3109
1725220800000|2024-09-01 20:00:00|14620.6|14608.6|14612.3|14604.3|14620.6|14608.8|14605.5|14593.5|45
1725224400000|2024-09-01 21:00:00|14611.8|14604.8|14615.4|14608.4|14621.2|14614.2|14611.1|14604.1|294
1725228000000|2024-09-01 22:00:00|14615.2|14608.2|14645.9|14644|14645.9|14644.2|14614.9|14607.9|1258
1725231600000|2024-09-01 23:00:00|14645.6|14644.1|14641|14640|14660.8|14659.1|14637|14635.6|2914
1725235200000|2024-09-02 00:00:00|14641.5|14639.6|14619.8|14618.8|14655.3|14654.3|14616.7|14615.4|4248
1725238800000|2024-09-02 01:00:00|14620.2|14619.2|14622.2|14621.2|14629|14627.5|14606.2|14605.2|3409
1725242400000|2024-09-02 02:00:00|14622|14621|14597.9|14596.9|14625.9|14624.9|14591.4|14589.8|3112
1725246000000|2024-09-02 03:00:00|14598.2|14597.2|14595.7|14594.7|14602.2|14600.5|14583.6|14582.4|2860
1725249600000|2024-09-02 04:00:00|14594.4|14593.4|14594.2|14593.2|14595.4|14594.4|14578.3|14577.3|2023
1725253200000|2024-09-02 05:00:00|14594.1|14593.1|14611.6|14610.6|14621.9|14620.9|14593.6|14592.6|2050
1725256800000|2024-09-02 06:00:00|14611.5|14610.5|14616.6|14615.6|14630|14629|14607.4|14605.8|2709
1725260400000|2024-09-02 07:00:00|14616.7|14615.7|14648.5|14646.6|14648.5|14647.2|14613.3|14612.3|3840
1725264000000|2024-09-02 08:00:00|14648.3|14646.7|14671|14670|14685.1|14684.1|14644|14643|4341
1725267600000|2024-09-02 09:00:00|14670.8|14669.8|14668.6|14667.6|14675.3|14674.3|14660.6|14659.6|2646
1725271200000|2024-09-02 10:00:00|14668.5|14667.5|14681.3|14680.3|14681.4|14680.4|14663.3|14662.3|1537
1725274800000|2024-09-02 11:00:00|14681.7|14680.7|14699.5|14698.5|14700|14698.7|14675.6|14674.6|1744
1725278400000|2024-09-02 12:00:00|14699.6|14698.6|14699.1|14697.6|14699.9|14698.7|14692|14690.8|1691
1725282000000|2024-09-02 13:00:00|14698.9|14697.9|14696.9|14695.9|14718.6|14716.6|14684.8|14683.3|2848
1725285600000|2024-09-02 14:00:00|14697.1|14696.1|14696.7|14696|14702.5|14701.2|14692.5|14691.5|2237
1725289200000|2024-09-02 15:00:00|14696.6|14695.9|14695.8|14694.8|14707.5|14706.5|14691.4|14690|1228
1725292800000|2024-09-02 16:00:00|14695.9|14694.9|14682.6|14681|14699.7|14698.2|14681.5|14679.9|864
1725296400000|2024-09-02 17:00:00|14682.7|14681.1|14690.2|14688.6|14690.5|14689.2|14682.7|14681.1|353
1725300000000|2024-09-02 18:00:00|14690|14688.4|14691.1|14690.1|14691.5|14690.5|14686.3|14685.1|273
1725303600000|2024-09-02 19:00:00|14690.7|14689.7|14689.8|14688.2|14691.2|14689.8|14686.7|14685.3|249
1725307200000|2024-09-02 20:00:00|14691.6|14688.1|14695.1|14688.1|14698.1|14691.2|14686.1|14684.1|519
1725310800000|2024-09-02 21:00:00|14695|14688|14694|14687.3|14705|14698|14686.6|14679.6|191
1725314400000|2024-09-02 22:00:00|14694.4|14687.4|14695.6|14694.6|14697|14696|14685.7|14683.9|537
1725318000000|2024-09-02 23:00:00|14695.5|14694.5|14675.5|14674.5|14697|14696|14672|14671|1178
1725321600000|2024-09-03 00:00:00|14675.6|14674.6|14713.2|14712.2|14721.5|14720.5|14667.8|14666.3|5843
1725325200000|2024-09-03 01:00:00|14712.9|14711.9|14662.2|14661.2|14715.2|14714.4|14659.5|14658.5|4583
1725328800000|2024-09-03 02:00:00|14661.5|14660.5|14664.4|14663.7|14677.5|14675.9|14657.2|14656.2|4123
1725332400000|2024-09-03 03:00:00|14665|14663.5|14655.3|14653.7|14674.3|14672.7|14645.6|14644.2|4116
1725336000000|2024-09-03 04:00:00|14655.6|14653.8|14654.3|14653.3|14658.4|14657.1|14640.1|14639.1|3482
1725339600000|2024-09-03 05:00:00|14654.2|14653.2|14631.6|14630.9|14660.3|14659|14614.7|14613.7|3638
1725343200000|2024-09-03 06:00:00|14631.9|14631.2|14603|14601.4|14641.1|14640.4|14599.9|14598.9|4508
1725346800000|2024-09-03 07:00:00|14602.5|14601.5|14596|14594.2|14625.2|14624.2|14589.6|14588.6|6598
1725350400000|2024-09-03 08:00:00|14596.1|14594.3|14582|14581.3|14602.6|14600.9|14562|14560.4|6313
1725354000000|2024-09-03 09:00:00|14581|14580|14594.3|14593.3|14599.3|14598.1|14579.8|14579.1|3391
1725357600000|2024-09-03 10:00:00|14594.2|14593.2|14603.9|14602.9|14607.4|14605.9|14586.9|14586.2|2765
1725361200000|2024-09-03 11:00:00|14604|14603|14618|14617.3|14624.6|14623.4|14590|14589.3|2714
1725364800000|2024-09-03 12:00:00|14618.3|14617.6|14589|14588|14629.2|14628.5|14588.4|14586.9|4061
1725368400000|2024-09-03 13:00:00|14588.8|14587.8|14547.9|14541.9|14593|14592|14528.8|14527.8|8865
1725372000000|2024-09-03 14:00:00|14538.1|14532.1|14557.3|14556.3|14571.1|14566.3|14515.5|14510.5|10979
1725375600000|2024-09-03 15:00:00|14557.2|14556.5|14582.9|14581.9|14592.6|14591.6|14557.2|14556.4|5124
1725379200000|2024-09-03 16:00:00|14583.6|14582.6|14577.1|14576.4|14592.8|14592.1|14571.6|14570.9|3049
1725382800000|2024-09-03 17:00:00|14576.7|14576|14590.4|14589.7|14591|14590.3|14574.2|14573.3|2247
1725386400000|2024-09-03 18:00:00|14589.3|14588.6|14581.1|14580.4|14591.5|14590.5|14577.4|14576.7|1809
1725390000000|2024-09-03 19:00:00|14581.2|14580.5|14563.9|14562.9|14584|14583|14556.9|14556.2|2687
1725393600000|2024-09-03 20:00:00|14563.8|14562.8|14550.7|14544.2|14572.6|14570.4|14546.9|14542.3|2014
1725397200000|2024-09-03 21:00:00|14552.9|14545.9|14547.4|14540.4|14561.4|14554.4|14545.9|14538.9|291
1725400800000|2024-09-03 22:00:00|14547.2|14540.2|14534.5|14533.5|14556.8|14555.6|14528|14527|1986
1725404400000|2024-09-03 23:00:00|14534|14533|14537.6|14536.1|14540.8|14539.3|14510.3|14508.4|3998
1725408000000|2024-09-04 00:00:00|14537.3|14536.3|14518.1|14517.1|14555.8|14555.1|14489.8|14488.8|7997
1725411600000|2024-09-04 01:00:00|14517.5|14516.5|14541.1|14540.4|14554.4|14553.3|14515.5|14513.9|5323
1725415200000|2024-09-04 02:00:00|14541.4|14540.7|14545.3|14544.3|14551.1|14550.1|14522.6|14521|4178
1725418800000|2024-09-04 03:00:00|14546.2|14545.2|14532|14531|14555.9|14554.1|14527.7|14526.7|3244
1725422400000|2024-09-04 04:00:00|14531.7|14530.7|14525.5|14524.8|14554.8|14553.3|14522.1|14521.1|2816
1725426000000|2024-09-04 05:00:00|14525.4|14524.7|14517.4|14516.7|14526.3|14525.2|14503.8|14502.8|3999
1725429600000|2024-09-04 06:00:00|14517.3|14516.6|14488|14487.3|14532.2|14531.5|14486.2|14485.5|5463
1725433200000|2024-09-04 07:00:00|14488.2|14487.5|14498.9|14498.2|14505|14504.3|14476.3|14474.9|6243
1725436800000|2024-09-04 08:00:00|14499|14498.3|14521.1|14520.4|14523.8|14522.7|14492.7|14491.7|4219
1725440400000|2024-09-04 09:00:00|14521.4|14520.7|14511.5|14510.5|14527.5|14526.8|14507.7|14507|3038
1725444000000|2024-09-04 10:00:00|14511.7|14510.7|14507.4|14506.7|14519.6|14518.6|14494.1|14493.4|2937
1725447600000|2024-09-04 11:00:00|14507.3|14506.6|14490|14488.1|14509.5|14508.8|14486.9|14485.5|3406
1725451200000|2024-09-04 12:00:00|14490.3|14488.6|14507.9|14507.2|14522.4|14521.4|14489.5|14487.5|4883
1725454800000|2024-09-04 13:00:00|14507.5|14506.8|14483.9|14477.9|14515.5|14514.5|14475.5|14474.3|6671
1725458400000|2024-09-04 14:00:00|14483.8|14477.8|14412.7|14411.7|14483.9|14477.9|14400.8|14399.3|13696
1725462000000|2024-09-04 15:00:00|14412.6|14411.6|14431.3|14430.6|14442.5|14441.6|14404.1|14403.1|7163
1725465600000|2024-09-04 16:00:00|14431.6|14430.9|14405.4|14404.7|14437.6|14436.9|14401.6|14400.9|4428
1725469200000|2024-09-04 17:00:00|14405.3|14404.6|14408|14407|14408.7|14408|14395.1|14394|3337
1725472800000|2024-09-04 18:00:00|14408.3|14407.6|14389.4|14388.7|14413|14412.3|14386.2|14385.5|3309
1725476400000|2024-09-04 19:00:00|14388.9|14388.2|14383.3|14381.8|14395.3|14394.1|14380.2|14379.2|3871
1725480000000|2024-09-04 20:00:00|14384.3|14382.6|14376.7|14371|14388.4|14386.8|14371.6|14369.8|2068
1725483600000|2024-09-04 21:00:00|14379|14372|14368.1|14362|14380.5|14373.5|14363.6|14356.6|362
1725487200000|2024-09-04 22:00:00|14368.2|14362.5|14363.4|14361.8|14375.4|14374.4|14352.4|14350.4|1524
1725490800000|2024-09-04 23:00:00|14362.2|14361.2|14334.4|14333.4|14369.6|14368.1|14319.5|14317.9|4045
1725494400000|2024-09-05 00:00:00|14333|14332|14372.5|14371.5|14381.3|14379.8|14330.6|14329.6|6639
1725498000000|2024-09-05 01:00:00|14372.8|14371.8|14371.1|14370.1|14384.6|14382.5|14343.8|14342.7|5416
1725501600000|2024-09-05 02:00:00|14371.2|14370.2|14383.6|14382.9|14391.5|14390.1|14361.5|14359.9|3580
1725505200000|2024-09-05 03:00:00|14383.2|14382.5|14377|14376|14388.3|14387.6|14368.1|14367.4|3077
1725508800000|2024-09-05 04:00:00|14377.7|14376.7|14358.3|14357.3|14385.9|14385.1|14349.7|14348.6|2578
1725512400000|2024-09-05 05:00:00|14358.2|14357.2|14340.9|14339.3|14360.5|14359.5|14332.8|14331.8|3453
1725516000000|2024-09-05 06:00:00|14341.2|14339.7|14324.3|14323.3|14346.4|14344.5|14305.3|14304.3|5947
1725519600000|2024-09-05 07:00:00|14325|14324|14361.7|14360.7|14374.3|14373.3|14323.2|14322.2|6246
1725523200000|2024-09-05 08:00:00|14361.6|14360.6|14358.8|14356.9|14375.7|14374.7|14353.7|14351.9|5093
1725526800000|2024-09-05 09:00:00|14358.4|14356.8|14361.3|14360.3|14365.2|14364.5|14343.4|14342.4|3879
1725530400000|2024-09-05 10:00:00|14361.4|14360.4|14349.8|14348.8|14365.1|14364.4|14347.3|14346.3|2483
1725534000000|2024-09-05 11:00:00|14349.7|14348.7|14345.7|14344.7|14357.9|14356.9|14342.1|14341.1|2468
1725537600000|2024-09-05 12:00:00|14345.1|14344.1|14310.7|14309.7|14361.7|14359.2|14285.5|14284.5|9925
1725541200000|2024-09-05 13:00:00|14310.1|14309.1|14322.7|14316.7|14329.2|14325.3|14304.3|14303.2|8067
1725544800000|2024-09-05 14:00:00|14330.6|14324.6|14392.4|14391.1|14424|14422.5|14327.7|14321.7|15943
1725548400000|2024-09-05 15:00:00|14392.5|14391.3|14344.3|14342.9|14403.5|14402|14342.2|14340.7|12055
1725552000000|2024-09-05 16:00:00|14343.9|14342.7|14344.3|14342.8|14355.4|14353.5|14338.2|14336.4|7968
1725555600000|2024-09-05 17:00:00|14344.2|14342.7|14335.7|14334.4|14345.8|14344.2|14320.3|14318.8|8230
1725559200000|2024-09-05 18:00:00|14335.8|14333.7|14342.3|14341.6|14349.3|14347.8|14321.3|14319.9|4375
1725562800000|2024-09-05 19:00:00|14342.4|14341.7|14346.6|14345.6|14351.7|14350.3|14331.9|14330.9|3364
1725566400000|2024-09-05 20:00:00|14345.2|14343.4|14347.9|14341.6|14349.9|14348.6|14338.6|14337.2|2371
1725570000000|2024-09-05 21:00:00|14348.2|14341.2|14346|14339|14349.8|14342.8|14343.9|14336.9|159
1725573600000|2024-09-05 22:00:00|14346.2|14339.2|14342.1|14341.1|14348.2|14345|14333.5|14331.1|931
1725577200000|2024-09-05 23:00:00|14342|14341|14339.3|14338.3|14349.2|14347.3|14335.8|14334|1817
1725580800000|2024-09-06 00:00:00|14339.5|14338.5|14318.7|14317.2|14342.7|14341.7|14316.1|14314.7|5026
1725584400000|2024-09-06 01:00:00|14318.8|14317.3|14328.5|14327.5|14337.3|14336.2|14310.5|14309.7|3352
1725588000000|2024-09-06 02:00:00|14328.4|14327.4|14320.4|14319.7|14331.6|14330.6|14317.7|14317|2077
1725591600000|2024-09-06 03:00:00|14320.3|14319.6|14303.9|14302.9|14323.4|14322.3|14299.2|14298.2|2061
1725595200000|2024-09-06 04:00:00|14303.8|14302.8|14299.9|14299.2|14303.9|14302.8|14289.6|14288.6|2457
1725598800000|2024-09-06 05:00:00|14300|14299.3|14261.8|14260.2|14301|14300.2|14242|14240.2|5040
1725602400000|2024-09-06 06:00:00|14261|14260|14239.9|14238.9|14266|14265|14226.7|14224.9|6297
1725606000000|2024-09-06 07:00:00|14240|14239|14252.9|14252.2|14254.4|14253.4|14206.5|14205|7377
1725609600000|2024-09-06 08:00:00|14253.1|14252.1|14261.9|14260.9|14273.5|14272.3|14248.7|14248|5126
1725613200000|2024-09-06 09:00:00|14262|14261|14280.7|14280|14290.2|14288.9|14260|14259|3122
1725616800000|2024-09-06 10:00:00|14280.8|14280.1|14286.5|14285|14296.5|14295.5|14280|14279.3|3139
1725620400000|2024-09-06 11:00:00|14286.7|14284.8|14306.6|14305.6|14313.2|14312.5|14283.1|14282.3|3213
1725624000000|2024-09-06 12:00:00|14306.9|14305.9|14299.9|14298.2|14410.9|14404.9|14200.1|14197.4|12286
1725627600000|2024-09-06 13:00:00|14299.8|14298.1|14353.4|14351.4|14390.4|14388.9|14280.1|14279.2|14429
1725631200000|2024-09-06 14:00:00|14353.5|14351.9|14244.6|14243.6|14355.5|14353.7|14222.4|14220.3|15105
1725634800000|2024-09-06 15:00:00|14244.8|14243.8|14214.9|14213.9|14276.2|14274.6|14178.5|14175.6|16978
1725638400000|2024-09-06 16:00:00|14214.8|14213.8|14245.5|14243.8|14267.2|14266.2|14208.6|14206.6|9870
1725642000000|2024-09-06 17:00:00|14245.6|14244.5|14242.8|14242.1|14269.8|14268.8|14223.9|14223.2|6967
1725645600000|2024-09-06 18:00:00|14243|14242.3|14236.5|14235.8|14248.8|14247.8|14225.1|14224.4|5484
1725649200000|2024-09-06 19:00:00|14236.3|14235.3|14242.6|14241.9|14248.6|14247.6|14236.3|14235.3|2757
1725652800000|2024-09-06 20:00:00|14242.1|14241.4|14232.4|14225.4|14244.5|14243.5|14225.9|14222|4567
1725825600000|2024-09-08 20:00:00|14241.3|14229.3|14237.3|14224.3|14241.3|14229.3|14228.3|14216.3|15
1725829200000|2024-09-08 21:00:00|14237|14224|14218.6|14211.6|14238.7|14231.7|14214.8|14207.8|1011
1725832800000|2024-09-08 22:00:00|14217.9|14210.9|14215.9|14214.2|14234.8|14227.8|14198|14193.7|2488
1725836400000|2024-09-08 23:00:00|14215.3|14213.7|14249.9|14248.1|14253.5|14252.5|14210|14208.5|4711
1725840000000|2024-09-09 00:00:00|14249.4|14247.7|14270.4|14269.4|14274.8|14273.8|14242.9|14241.2|6558
1725843600000|2024-09-09 01:00:00|14270.5|14269.5|14296.7|14295.7|14299.4|14298|14262|14261|5743
1725847200000|2024-09-09 02:00:00|14296.9|14295.4|14282.7|14281.7|14299.7|14298.3|14270.9|14269.6|3930
1725850800000|2024-09-09 03:00:00|14282.9|14281.9|14277.3|14275.4|14296.5|14295.5|14264.7|14263.7|3829
1725854400000|2024-09-09 04:00:00|14277.4|14276.2|14298.1|14297.1|14310.1|14308.9|14274.8|14273.8|4082
1725858000000|2024-09-09 05:00:00|14297.9|14296.9|14292.4|14290.7|14307.7|14306.7|14278.1|14277.1|4593
1725861600000|2024-09-09 06:00:00|14291.6|14290.6|14301|14300|14306.7|14305.1|14280.3|14279.3|5410
1725865200000|2024-09-09 07:00:00|14301.7|14301|14316.4|14315.7|14336.6|14335.6|14301.7|14300.5|6454
1725868800000|2024-09-09 08:00:00|14316.6|14315.9|14338.5|14337.8|14344.5|14343|14310.1|14309.4|4499
1725872400000|2024-09-09 09:00:00|14338.6|14337.9|14349.5|14348.5|14358.2|14357.2|14327.5|14325.9|4032
1725876000000|2024-09-09 10:00:00|14349.8|14348.3|14367.6|14366.6|14378.4|14377.3|14347.9|14347.1|3447
1725879600000|2024-09-09 11:00:00|14367.2|14366.2|14361.7|14360.7|14380.2|14379.1|14354.3|14353.6|3430
1725883200000|2024-09-09 12:00:00|14361.3|14360.3|14324.6|14322.4|14370.3|14369.3|14310.4|14308.9|4635
1725886800000|2024-09-09 13:00:00|14324.5|14322.6|14280|14279.3|14324.5|14322.9|14273.2|14272.5|7602
1725890400000|2024-09-09 14:00:00|14279.9|14279.2|14274.3|14273.6|14300.6|14298.7|14266.1|14265.1|7860
1725894000000|2024-09-09 15:00:00|14273.8|14273.1|14293.5|14291.9|14301.8|14300.8|14272|14271.3|5271
1725897600000|2024-09-09 16:00:00|14293.2|14292.2|14288.8|14288.1|14295.7|14295|14283.7|14281.9|3225
1725901200000|2024-09-09 17:00:00|14288.7|14288|14282.3|14281.3|14292.2|14291.5|14272|14271.3|3499
1725904800000|2024-09-09 18:00:00|14282.2|14281.2|14281.6|14280.6|14290|14289.3|14276.9|14275.9|2554
1725908400000|2024-09-09 19:00:00|14281.5|14280.5|14296.1|14295.4|14296.6|14295.9|14278.4|14277.7|2204
1725912000000|2024-09-09 20:00:00|14295.7|14295|14320.3|14313.3|14324.1|14318.5|14295.5|14294.8|1889
1725915600000|2024-09-09 21:00:00|14319.7|14312.7|14317.9|14310.9|14320.3|14313.3|14317.7|14310.7|109
1725919200000|2024-09-09 22:00:00|14317.8|14310.8|14305.4|14303.6|14318.8|14311.8|14286.6|14284.7|1364
1725922800000|2024-09-09 23:00:00|14306.7|14305|14318.9|14317.9|14330.8|14329.2|14306.4|14304.8|2598
1725926400000|2024-09-10 00:00:00|14319|14318|14347.6|14346.6|14349.5|14348.3|14312.5|14311.2|6209
1725930000000|2024-09-10 01:00:00|14347.9|14346.9|14342.8|14342.1|14355.3|14354.1|14335.9|14335.2|3589
1725933600000|2024-09-10 02:00:00|14342.1|14341.1|14341.4|14339.6|14344.1|14342.7|14319.8|14318.5|3318
1725937200000|2024-09-10 03:00:00|14341.3|14339.7|14324.2|14323.5|14343.6|14342.6|14318.4|14316.7|2567
1725940800000|2024-09-10 04:00:00|14324.3|14323.6|14308.9|14307.9|14328.8|14327.6|14305.8|14304.8|1691
1725944400000|2024-09-10 05:00:00|14308.8|14307.8|14316.3|14315.3|14319.3|14318.3|14304|14303|2257
1725948000000|2024-09-10 06:00:00|14316|14315|14340.6|14339.6|14345.8|14345.1|14309.9|14308.9|3613
1725951600000|2024-09-10 07:00:00|14340.5|14339.5|14360.7|14360|14361.9|14361.2|14334.6|14333.6|5124
1725955200000|2024-09-10 08:00:00|14361.7|14361|14351.6|14350.9|14372|14370.2|14344.8|14343.8|4596
1725958800000|2024-09-10 09:00:00|14351.9|14351.2|14316.5|14315.8|14352.4|14351.7|14315.9|14315.2|3621
1725962400000|2024-09-10 10:00:00|14316.6|14315.9|14304.7|14303.7|14322.3|14320.8|14296.3|14294.4|3210
1725966000000|2024-09-10 11:00:00|14305.1|14304.1|14313.1|14312.4|14319.4|14318.7|14300.2|14299.2|4142
1725969600000|2024-09-10 12:00:00|14313|14312.3|14287.7|14285.6|14320.1|14318.5|14276|14275.3|5495
1725973200000|2024-09-10 13:00:00|14288|14285.7|14301.1|14300.4|14311.9|14310.9|14283.5|14282.5|6162
1725976800000|2024-09-10 14:00:00|14300.8|14300.1|14272.3|14271.6|14305.1|14304.4|14253.9|14252.4|9078
1725980400000|2024-09-10 15:00:00|14272.2|14271.5|14229.5|14228.5|14273.4|14272.7|14226.5|14225.5|6060
1725984000000|2024-09-10 16:00:00|14229.4|14228.4|14246.8|14246.1|14247.8|14247.1|14220.1|14219.1|3981
1725987600000|2024-09-10 17:00:00|14246.7|14246|14239.9|14239.2|14257.5|14256.5|14233.1|14232.4|3398
1725991200000|2024-09-10 18:00:00|14240.6|14239.9|14235.2|14234.5|14246.8|14245.8|14222.9|14222.2|3026
1725994800000|2024-09-10 19:00:00|14235.3|14234.6|14231.6|14230.6|14239.6|14238.7|14229.8|14228.7|1930
1725998400000|2024-09-10 20:00:00|14231.5|14230.5|14247.6|14240.6|14251.1|14248.4|14230.8|14229.8|2527
1726002000000|2024-09-10 21:00:00|14246.2|14239.2|14246.2|14240.3|14250.5|14243.5|14236.6|14229.6|178
1726005600000|2024-09-10 22:00:00|14246.1|14240|14245.5|14244.5|14247.7|14247|14235.1|14233.3|942
1726009200000|2024-09-10 23:00:00|14244.7|14243.7|14224.4|14222.7|14247.7|14246.7|14221.9|14220.8|1863
1726012800000|2024-09-11 00:00:00|14224.5|14222.8|14229.5|14228.5|14230.1|14229.1|14203.3|14201.6|5537
1726016400000|2024-09-11 01:00:00|14229.6|14228.6|14183.6|14182.9|14243.2|14242.5|14150.7|14149.7|7220
1726020000000|2024-09-11 02:00:00|14184|14183.3|14184.4|14182.8|14190.8|14189.8|14157.2|14155.5|4766
1726023600000|2024-09-11 03:00:00|14184.1|14183.1|14140.5|14139.5|14197.4|14195.8|14126|14125.3|4657
1726027200000|2024-09-11 04:00:00|14140|14139|14109.7|14108.7|14140.3|14139.6|14090.9|14087.9|5777
1726030800000|2024-09-11 05:00:00|14109.6|14108.6|14129.1|14128.1|14129.9|14129.2|14071.9|14070.3|5978
1726034400000|2024-09-11 06:00:00|14129.9|14128.9|14138.2|14137.2|14145.8|14145.1|14115.5|14114.4|5106
1726038000000|2024-09-11 07:00:00|14138.3|14137.3|14139.3|14138.6|14154.7|14153.7|14117.2|14116.5|6935
1726041600000|2024-09-11 08:00:00|14139.2|14138.5|14153.9|14153.2|14170.1|14169.4|14133.9|14132.9|5276
1726045200000|2024-09-11 09:00:00|14154|14153.3|14157.7|14156.7|14158.4|14157.4|14129.6|14128.9|4133
1726048800000|2024-09-11 10:00:00|14157.8|14156.8|14158.6|14157.6|14170|14169.3|14149.4|14148.7|3777
1726052400000|2024-09-11 11:00:00|14158.9|14157.9|14169.4|14168.7|14182.8|14181.8|14151.1|14150.2|3835
1726056000000|2024-09-11 12:00:00|14169.7|14169|14230|14229|14255.6|14254.6|14169.7|14169|10924
1726059600000|2024-09-11 13:00:00|14230.2|14229.2|14182.1|14181.4|14249.9|14249.2|14178.7|14178|10475
1726063200000|2024-09-11 14:00:00|14182|14181.3|14143|14142.3|14196.1|14194.9|14125.5|14124.5|13096
1726066800000|2024-09-11 15:00:00|14143.2|14142.5|14173.3|14172.6|14183|14181.6|14138.8|14138.1|8169
1726070400000|2024-09-11 16:00:00|14172.9|14172.2|14195.3|14194.6|14204|14203.3|14172.9|14172.2|7248
1726074000000|2024-09-11 17:00:00|14195.5|14194.8|14220.9|14220.2|14232.8|14232.1|14190.3|14189.6|6470
1726077600000|2024-09-11 18:00:00|14220.8|14220.1|14220.7|14220|14225.6|14224.9|14210.1|14209.4|3708
1726081200000|2024-09-11 19:00:00|14220.5|14219.8|14238|14237.3|14241.9|14240.9|14219.9|14219.2|3447
1726084800000|2024-09-11 20:00:00|14237.9|14237.2|14239.4|14232.4|14246.4|14245.2|14236.7|14232.3|3103
1726088400000|2024-09-11 21:00:00|14238.9|14231.9|14233.9|14226.9|14238.9|14231.9|14230.8|14223.8|258
1726092000000|2024-09-11 22:00:00|14234.1|14227.1|14247|14245.2|14248.7|14246.3|14224.3|14220.2|1038
1726095600000|2024-09-11 23:00:00|14246.7|14244.9|14264.8|14263.3|14268.2|14267.2|14245|14243.6|2345
1726099200000|2024-09-12 00:00:00|14265|14263.5|14269.1|14268.1|14295.6|14294.7|14262|14260|5426
1726102800000|2024-09-12 01:00:00|14269.2|14268.2|14255.3|14253.7|14271.3|14270.3|14226.6|14225.6|7213
1726106400000|2024-09-12 02:00:00|14254.5|14252.9|14253.6|14252.6|14263.8|14263.1|14235.3|14234.3|4610
1726110000000|2024-09-12 03:00:00|14254|14252.2|14259.8|14258.8|14261.6|14260.6|14235.9|14234.9|2650
1726113600000|2024-09-12 04:00:00|14259.9|14258.9|14279.2|14278.5|14285|14284|14258.8|14257.8|2488
1726117200000|2024-09-12 05:00:00|14279.1|14278.4|14284.2|14283.2|14291.9|14290.9|14263.4|14261.1|3985
1726120800000|2024-09-12 06:00:00|14284.3|14283.3|14258.7|14257.1|14284.6|14283.6|14247.5|14246.1|4849
1726124400000|2024-09-12 07:00:00|14258.6|14257.6|14277.1|14276.4|14305.1|14304.1|14256|14255|5986
1726128000000|2024-09-12 08:00:00|14277|14276.3|14258.8|14258.1|14277|14276.3|14253.9|14253.2|6173
1726131600000|2024-09-12 09:00:00|14259.2|14258.5|14268.2|14267.2|14271.5|14270.8|14252.4|14251.4|3705
1726135200000|2024-09-12 10:00:00|14267.9|14266.9|14262.8|14261.8|14278.6|14277.3|14259.6|14258.6|3146
1726138800000|2024-09-12 11:00:00|14262.9|14261.9|14257.2|14256.5|14265.1|14263.9|14237.6|14236.6|3688
1726142400000|2024-09-12 12:00:00|14256.6|14255.9|14210.7|14209.7|14265.8|14259.8|14196.9|14195.9|11075
1726146000000|2024-09-12 13:00:00|14210.6|14209.6|14201.5|14200.5|14244|14243|14191.7|14190.6|11250
1726149600000|2024-09-12 14:00:00|14201.8|14200.8|14248.9|14248.2|14266.9|14265.9|14201.2|14200.2|8837
1726153200000|2024-09-12 15:00:00|14248.6|14247.9|14224.8|14223.8|14256.4|14255.7|14220|14219|6860
1726156800000|2024-09-12 16:00:00|14224.3|14223.3|14252.5|14251.5|14266|14265|14222|14221|5457
1726160400000|2024-09-12 17:00:00|14252.3|14251.3|14228|14227|14257.1|14256.4|14224.8|14223.8|6016
1726164000000|2024-09-12 18:00:00|14227.9|14226.9|14203.1|14202.4|14237.5|14236.5|14191.9|14190.9|6009
1726167600000|2024-09-12 19:00:00|14203.2|14202.5|14189.2|14187.5|14210.2|14208.7|14175.9|14174.9|5792
1726171200000|2024-09-12 20:00:00|14189.1|14187.2|14185.3|14178.3|14193.1|14192.1|14173.6|14171.7|4782
1726174800000|2024-09-12 21:00:00|14187.3|14180.3|14187|14181.9|14190.1|14183.1|14185.7|14178.7|139
1726178400000|2024-09-12 22:00:00|14186.5|14180.3|14185.4|14183.6|14189.6|14186.7|14171.2|14168.4|1112
1726182000000|2024-09-12 23:00:00|14185|14184|14151.6|14150.9|14185|14184|14143.5|14142.1|3089
1726185600000|2024-09-13 00:00:00|14151.5|14150.8|14120.2|14119.2|14156.8|14155.6|14116.9|14115.9|6772
1726189200000|2024-09-13 01:00:00|14119.9|14118.9|14123.1|14122.4|14130|14129.3|14101|14100|5803
1726192800000|2024-09-13 02:00:00|14123.4|14122.7|14104.4|14103.4|14129.4|14128.7|14078.4|14077.4|4727
1726196400000|2024-09-13 03:00:00|14105|14104|14098.5|14097.5|14114.2|14112.9|14082.3|14081|3221
1726200000000|2024-09-13 04:00:00|14098.6|14097.6|14096.2|14095.2|14103.1|14101.4|14065.4|14064.2|2909
1726203600000|2024-09-13 05:00:00|14096.3|14095.3|14086.7|14085.7|14118.5|14117.2|14075.2|14073.9|3236
1726207200000|2024-09-13 06:00:00|14086.8|14085.8|14109.7|14108.7|14118.2|14117.2|14083.7|14082.6|5865
1726210800000|2024-09-13 07:00:00|14109.6|14108.6|14092|14091|14142|14141|14082.8|14081.9|5825
1726214400000|2024-09-13 08:00:00|14091.9|14091.2|14071|14070|14097.7|14096.7|14041.7|14040.7|7350
1726218000000|2024-09-13 09:00:00|14070.2|14069.2|14058|14057|14074|14073|14037.3|14035.7|5468
1726221600000|2024-09-13 10:00:00|14058.1|14057.1|14070.4|14069.4|14072.7|14071.6|14037.3|14036.3|4832
1726225200000|2024-09-13 11:00:00|14070.3|14069.3|14084.3|14083.3|14098.4|14097.4|14060.7|14059.7|4565
1726228800000|2024-09-13 12:00:00|14084.1|14083.1|14073.9|14072.3|14102.6|14101.6|14070.6|14069.7|6153
1726232400000|2024-09-13 13:00:00|14073.7|14072.1|14042.6|14036.6|14073.7|14072.7|14029.3|14027.6|8708
1726236000000|2024-09-13 14:00:00|14043.2|14037.2|14064.6|14063.6|14077.9|14076.9|14029.2|14027.2|9395
1726239600000|2024-09-13 15:00:00|14064.1|14063.1|14067.1|14066.1|14068.1|14067.4|14034.5|14033.8|4797
1726243200000|2024-09-13 16:00:00|14067|14066|14081.8|14081.1|14094.9|14093.9|14059.6|14058.6|5144
1726246800000|2024-09-13 17:00:00|14081.7|14081|14091.7|14090.7|14097|14096.2|14077.9|14076.7|3770
1726250400000|2024-09-13 18:00:00|14092.3|14091.3|14093.8|14092.8|14101.4|14100.4|14084.5|14083.5|2611
1726254000000|2024-09-13 19:00:00|14093.7|14092.7|14093.6|14092.6|14097.1|14096.4|14089|14088.3|1657
1726257600000|2024-09-13 20:00:00|14093.5|14092.5|14084.7|14077.7|14094.7|14093.7|14084.5|14077.5|3678
1726430400000|2024-09-15 20:00:00|14080.8|14069.2|14088.6|14075.6|14094.7|14082.7|14069.4|14057.4|164
1726434000000|2024-09-15 21:00:00|14091.4|14078.4|14082.9|14075.9|14097.5|14090.5|14070.4|14063.4|456
1726437600000|2024-09-15 22:00:00|14082.5|14075.5|14070.6|14068.6|14082.5|14075.5|14046.8|14044|2211
1726441200000|2024-09-15 23:00:00|14070.1|14068.1|14085.3|14084.3|14090.5|14089.5|14070|14068|2098
1726444800000|2024-09-16 00:00:00|14085.7|14084.7|14053.3|14052.3|14085.8|14084.8|14043.1|14041.7|4190
1726448400000|2024-09-16 01:00:00|14052.9|14051.9|14054.8|14053.8|14059.2|14058.3|14045.3|14044.3|2947
1726452000000|2024-09-16 02:00:00|14054.9|14053.9|14054.4|14053.4|14057|14056|14048.1|14047.1|2490
1726455600000|2024-09-16 03:00:00|14054.3|14053.3|14013.7|14011.3|14055.1|14053.9|14005.4|14003.8|3998
1726459200000|2024-09-16 04:00:00|14013.8|14011.4|14022.4|14021.4|14031.1|14029.6|13996|13993.9|4395
1726462800000|2024-09-16 05:00:00|14022.1|14021.1|14020.1|14019.1|14029.8|14028.4|14007.3|14006.3|2894
1726466400000|2024-09-16 06:00:00|14020.3|14018.5|13986.1|13984.6|14023.7|14023|13973.2|13970.9|5408
1726470000000|2024-09-16 07:00:00|13986.5|13984.9|13988.1|13987.4|13994.1|13993.2|13958.4|13957.6|6278
1726473600000|2024-09-16 08:00:00|13988.2|13987.5|13985.7|13985|13995.5|13993.9|13974|13973|5059
1726477200000|2024-09-16 09:00:00|13985.6|13984.9|14021.3|14020.3|14028|14027.3|13983.4|13982.6|3981
1726480800000|2024-09-16 10:00:00|14021.1|14020.1|14013.2|14012.2|14023.8|14022.9|14003|14002|3892
1726484400000|2024-09-16 11:00:00|14012.8|14011.8|13989.4|13988.4|14017.3|14016.4|13988.4|13987.7|3807
1726488000000|2024-09-16 12:00:00|13989.3|13988.3|14024.4|14023.4|14045.7|14043.7|13976.1|13975.1|7829
1726491600000|2024-09-16 13:00:00|14023.2|14022.5|14046.3|14045.3|14048.7|14047.8|14021.8|14020.7|7945
1726495200000|2024-09-16 14:00:00|14046.4|14045.4|14045.2|14044.5|14071.5|14070.6|14033.1|14032.1|6387
1726498800000|2024-09-16 15:00:00|14045.5|14044.8|14080.6|14079.6|14091.9|14090.9|14043.2|14042.5|5435
1726502400000|2024-09-16 16:00:00|14080.4|14079.4|14064.6|14063.9|14086.3|14085.3|14061.2|14060.2|3472
1726506000000|2024-09-16 17:00:00|14064.5|14063.8|14068.4|14067.4|14077.5|14076.3|14061|14060|2402
1726509600000|2024-09-16 18:00:00|14068.3|14067.3|14072.1|14071.1|14075.1|14073.8|14062|14061.3|2192
1726513200000|2024-09-16 19:00:00|14071.9|14070.9|14070.7|14069.7|14088.9|14087.9|14070.2|14069.2|1913
1726516800000|2024-09-16 20:00:00|14071|14070|14065|14058|14072.5|14071.5|14058.6|14056.3|1900
1726520400000|2024-09-16 21:00:00|14065.1|14058.1|14066.6|14059.6|14075.9|14068.9|14064|14057|84
1726524000000|2024-09-16 22:00:00|14066.5|14059.5|14087.5|14085.7|14088|14086.1|14064.6|14059.5|1180
1726527600000|2024-09-16 23:00:00|14086.9|14085.2|14080.4|14079.4|14125.3|14122.9|14076.5|14075|3569
1726531200000|2024-09-17 00:00:00|14079.2|14078.2|14067.4|14065.7|14085.5|14084.2|14048.4|14046.5|5478
1726534800000|2024-09-17 01:00:00|14067.3|14065.6|14045.2|14044.2|14067.4|14066.3|14034.7|14033.7|4687
1726538400000|2024-09-17 02:00:00|14045.4|14044.4|14058.7|14056.8|14059.5|14058.5|14032.7|14031.7|3634
1726542000000|2024-09-17 03:00:00|14059.5|14056.9|14060.3|14059.3|14067.2|14066.5|14047.4|14045.6|3386
1726545600000|2024-09-17 04:00:00|14060.4|14059.4|14068.6|14067.6|14076.1|14075.2|14058|14057|3056
1726549200000|2024-09-17 05:00:00|14069|14067.5|14071|14070|14081.3|14080.1|14051.1|14050.1|2948
1726552800000|2024-09-17 06:00:00|14070.9|14069.9|14068.8|14067.8|14072.8|14072.1|14052.3|14051.2|3809
1726556400000|2024-09-17 07:00:00|14068.9|14067.9|14060.8|14059.8|14071.1|14069.3|14035.9|14034.4|5754
1726560000000|2024-09-17 08:00:00|14060.5|14059.5|14058.6|14056.2|14070.5|14069.2|14044.7|14043.7|3753
1726563600000|2024-09-17 09:00:00|14058.5|14056.3|14064.7|14064|14065.8|14064.9|14048|14047|3290
1726567200000|2024-09-17 10:00:00|14064.6|14063.9|14067.4|14066.4|14068.6|14067.8|14058.3|14057|2099
1726570800000|2024-09-17 11:00:00|14067|14066|14061.1|14060.4|14074.4|14073.7|14048.6|14047.9|2753
1726574400000|2024-09-17 12:00:00|14061|14060.3|14098.3|14096.7|14114|14112.3|14056.8|14053.1|8925
1726578000000|2024-09-17 13:00:00|14097.9|14096.9|14159.8|14157.7|14167.4|14165.8|14088.1|14086.2|9238
1726581600000|2024-09-17 14:00:00|14159.6|14158.1|14171.2|14169.4|14190.9|14189.9|14153.8|14152.7|9500
1726585200000|2024-09-17 15:00:00|14170.9|14169.2|14178.2|14177.2|14181.9|14180.9|14158.8|14158.1|5253
1726588800000|2024-09-17 16:00:00|14178.3|14177.3|14174.1|14173.4|14200.4|14199.3|14169.9|14168.6|4637
1726592400000|2024-09-17 17:00:00|14174|14173.3|14191.1|14190.1|14201.2|14200.5|14172.8|14171.6|4700
1726596000000|2024-09-17 18:00:00|14191.4|14190.4|14181.5|14180.8|14199.3|14198.6|14180|14179.3|3692
1726599600000|2024-09-17 19:00:00|14181.4|14180.7|14223.2|14222.2|14230.2|14229.2|14178.7|14178|4096
1726603200000|2024-09-17 20:00:00|14222.7|14221.7|14244.4|14238.1|14247.5|14245.8|14220.4|14219.4|2957
1726606800000|2024-09-17 21:00:00|14244.9|14237.4|14239|14232.5|14245.8|14238.8|14237.3|14230.3|232
1726610400000|2024-09-17 22:00:00|14239.2|14232.3|14205.6|14203.8|14240.9|14234.9|14202.7|14200.3|1458
1726614000000|2024-09-17 23:00:00|14205.8|14204.7|14201.5|14200.5|14211.2|14209.4|14190.2|14189.2|2395
1726617600000|2024-09-18 00:00:00|14201.4|14200.4|14165.4|14164.7|14203.2|14201.9|14158.5|14155.1|5451
1726621200000|2024-09-18 01:00:00|14165.3|14164.6|14152.7|14151.7|14176.7|14176|14148|14146.3|4806
1726624800000|2024-09-18 02:00:00|14152.6|14151.6|14148.2|14146.5|14163.4|14162.2|14138.9|14137.4|2909
1726628400000|2024-09-18 03:00:00|14147.9|14146.2|14140.2|14138.7|14147.9|14146.3|14130.2|14129.2|2576
1726632000000|2024-09-18 04:00:00|14139.8|14138.8|14132.5|14131.5|14156.5|14155.4|14122.9|14122.2|2634
1726635600000|2024-09-18 05:00:00|14132.6|14131.6|14154|14153|14155.2|14153.9|14128.7|14127.5|2928
1726639200000|2024-09-18 06:00:00|14153.9|14152.9|14155.2|14154.5|14171.1|14170.1|14144.9|14143.9|3513
1726642800000|2024-09-18 07:00:00|14154.1|14153.4|14188.4|14187.7|14193.7|14192.7|14153.7|14152.7|4303
1726646400000|2024-09-18 08:00:00|14188.7|14188|14171.8|14170.8|14200.7|14199|14165.6|14164.6|3707
1726650000000|2024-09-18 09:00:00|14171.9|14170.9|14165.4|14164.4|14181.7|14181|14158|14156.3|2936
1726653600000|2024-09-18 10:00:00|14165.5|14164.5|14161.7|14160|14171.6|14170.4|14155.7|14154.7|2609
1726657200000|2024-09-18 11:00:00|14161.3|14160.3|14185|14184.3|14191.8|14191|14157.1|14155.5|2945
1726660800000|2024-09-18 12:00:00|14185.6|14184.9|14193|14192.3|14206.7|14205.7|14182.1|14181.1|4430
1726664400000|2024-09-18 13:00:00|14192.5|14191.8|14177.1|14175.4|14192.5|14191.8|14168.3|14167.6|5219
1726668000000|2024-09-18 14:00:00|14177|14175|14201.1|14200.1|14207.4|14206.3|14170.2|14169.2|5560
1726671600000|2024-09-18 15:00:00|14201.3|14200.3|14194.1|14193.1|14204.3|14203.3|14187|14186|3667
1726675200000|2024-09-18 16:00:00|14193.7|14192.7|14189.1|14188.1|14200|14198.5|14184.6|14183.9|2751
1726678800000|2024-09-18 17:00:00|14189.2|14188.2|14206.5|14200.5|14209.1|14204.6|14182|14180.5|3987
1726682400000|2024-09-18 18:00:00|14159.1|14153.1|14114|14112.2|14171.2|14165.2|14045.3|14043.2|17369
1726686000000|2024-09-18 19:00:00|14114.4|14112.6|14245.7|14243.6|14272.7|14270.6|14113.9|14112.1|15048
1726689600000|2024-09-18 20:00:00|14245.4|14243.5|14231.9|14224.9|14250.5|14248.1|14221.3|14219|5843
1726693200000|2024-09-18 21:00:00|14231.2|14224.2|14217.2|14210.2|14234.2|14227.2|14217.2|14210.2|236
1726696800000|2024-09-18 22:00:00|14217|14210|14212.7|14210|14222.4|14220.5|14190|14187.2|1942
1726700400000|2024-09-18 23:00:00|14212.4|14209.8|14271.5|14269.8|14276.7|14274.4|14212.4|14209.8|4793
1726704000000|2024-09-19 00:00:00|14272.2|14270.4|14349.5|14348.5|14360|14358.5|14271.3|14269.5|9349
1726707600000|2024-09-19 01:00:00|14349.6|14348.6|14373.5|14372.5|14395.1|14394.1|14342.9|14341.2|7597
1726711200000|2024-09-19 02:00:00|14373.8|14372.8|14320.8|14319.8|14377.2|14376.2|14317.8|14316.3|6582
1726714800000|2024-09-19 03:00:00|14321|14320|14318|14315.9|14333.3|14331.6|14295.6|14294.6|5797
1726718400000|2024-09-19 04:00:00|14318.7|14316.6|14318.3|14317.3|14330.4|14328.6|14306.7|14304.6|4438
1726722000000|2024-09-19 05:00:00|14318.4|14317.4|14258|14257|14320.8|14319.7|14256|14255|5117
1726725600000|2024-09-19 06:00:00|14257.7|14256.7|14226|14224|14276.3|14275.6|14214.5|14208.5|6113
1726729200000|2024-09-19 07:00:00|14225.8|14224.1|14251.5|14250.5|14255.5|14254.5|14204.7|14203.5|8075
1726732800000|2024-09-19 08:00:00|14251.7|14250.7|14279.7|14279|14292.3|14291.6|14246.3|14245.3|6212
1726736400000|2024-09-19 09:00:00|14279.5|14278.8|14276.5|14275.5|14298.9|14296.8|14269.7|14267.9|5324
1726740000000|2024-09-19 10:00:00|14276.4|14275.4|14283.8|14282.8|14317.9|14316.9|14273.1|14272.4|5241
1726743600000|2024-09-19 11:00:00|14283.4|14282.4|14292.6|14291.6|14325.8|14324.9|14277.5|14275.5|6148
1726747200000|2024-09-19 12:00:00|14292.7|14291.7|14376.5|14375.5|14376.6|14375.7|14271.8|14270.2|9712
1726750800000|2024-09-19 13:00:00|14376.6|14375.6|14334.9|14331.8|14377.3|14376.3|14328.4|14327.5|10817
1726754400000|2024-09-19 14:00:00|14334.5|14331.6|14291.8|14291.1|14335.4|14333.4|14280.8|14279.8|10063
1726758000000|2024-09-19 15:00:00|14292.2|14291.5|14288.9|14288.2|14299.5|14298|14273.7|14273|5779
1726761600000|2024-09-19 16:00:00|14288.5|14287.8|14304.3|14303.3|14313.9|14313.2|14285.9|14285.2|3553
1726765200000|2024-09-19 17:00:00|14303.9|14303.2|14292.6|14291.9|14312.2|14311.2|14290.6|14289.9|3331
1726768800000|2024-09-19 18:00:00|14292|14291.3|14267|14265.4|14293.7|14292.9|14254|14252.3|3661
1726772400000|2024-09-19 19:00:00|14267.2|14265.6|14264|14263|14275.5|14274.3|14257.9|14257.2|3505
1726776000000|2024-09-19 20:00:00|14263.5|14262.5|14266.2|14259.2|14268.9|14266.9|14253.5|14252.1|3710
1726779600000|2024-09-19 21:00:00|14266.1|14259.1|14269|14262|14271.7|14264.7|14261.4|14254.4|96
1726783200000|2024-09-19 22:00:00|14269.8|14262.8|14268|14265.6|14270.7|14266.3|14253.3|14251.5|1180
1726786800000|2024-09-19 23:00:00|14267.5|14265.1|14287.1|14286.1|14294.5|14291.8|14265.8|14264.4|3082
1726790400000|2024-09-20 00:00:00|14286.9|14285.9|14242.1|14240|14290.8|14288.8|14242.1|14240|5352
1726794000000|2024-09-20 01:00:00|14242|14240.1|14240.5|14239.5|14249|14247.3|14215.4|14213.5|5798
1726797600000|2024-09-20 02:00:00|14240.6|14239.6|14248.4|14245.2|14280|14276.3|14232.1|14229.1|4848
1726801200000|2024-09-20 03:00:00|14248.3|14245.4|14230.7|14228|14249.9|14246.9|14197|14194.6|5529
1726804800000|2024-09-20 04:00:00|14230.8|14228.1|14219.6|14218|14231.7|14230.2|14210.9|14209.5|2514
1726808400000|2024-09-20 05:00:00|14218|14216.3|14229.2|14227.5|14237.7|14236.7|14214.9|14213.8|2843
1726812000000|2024-09-20 06:00:00|14229.1|14227.3|14298.8|14297.8|14305.7|14303.9|14174.6|14173.3|9601
1726815600000|2024-09-20 07:00:00|14298.7|14297.7|14363.7|14362.7|14365.1|14364.1|14283.4|14281.2|9495
1726819200000|2024-09-20 08:00:00|14363.9|14362.9|14381.6|14380.6|14388.8|14387.7|14349|14347.2|8256
1726822800000|2024-09-20 09:00:00|14381.4|14380.4|14394.4|14393.4|14395.6|14394|14365.4|14363.8|5068
1726826400000|2024-09-20 10:00:00|14394.5|14393.5|14426.2|14425.2|14427.4|14426.4|14378|14377|4532
1726830000000|2024-09-20 11:00:00|14426.4|14425.4|14422.1|14421.4|14443.2|14442.5|14421.8|14421.1|4356
1726833600000|2024-09-20 12:00:00|14422.3|14421.6|14367.5|14366.5|14429.3|14428.3|14358.7|14357|6838
1726837200000|2024-09-20 13:00:00|14367.6|14366.6|14408.1|14407.1|14410.5|14408.3|14347.4|14346.4|9154
1726840800000|2024-09-20 14:00:00|14408.3|14407.3|14442.6|14441.9|14445.1|14444.3|14404.2|14402|7795
1726844400000|2024-09-20 15:00:00|14442.9|14442.2|14391.6|14390.6|14450.2|14449.2|14385.5|14384.5|8329
1726848000000|2024-09-20 16:00:00|14391.9|14390.9|14376|14375|14393.9|14392.9|14365.5|14364.5|6381
1726851600000|2024-09-20 17:00:00|14376.1|14375.1|14398.2|14397.2|14416.4|14414.8|14374.6|14373.6|4175
1726855200000|2024-09-20 18:00:00|14398|14397|14387.7|14387|14398.6|14397.6|14380.9|14379.6|3678
1726858800000|2024-09-20 19:00:00|14387.8|14387.1|14393|14391.4|14393.1|14391.7|14372.7|14371.5|3339
1726862400000|2024-09-20 20:00:00|14392.9|14391.1|14394.6|14387.6|14405.5|14404.5|14389.9|14383.2|4655
1727035200000|2024-09-22 20:00:00|14390.8|14378.8|14396|14389|14409.8|14397.8|14388.3|14376.3|53
1727038800000|2024-09-22 21:00:00|14401.5|14394.5|14392.8|14385.8|14414|14407|14383.9|14376.9|213
1727042400000|2024-09-22 22:00:00|14392.9|14385.9|14393.7|14391.7|14407.4|14403.5|14373.4|14366.4|2360
1727046000000|2024-09-22 23:00:00|14393.6|14391.8|14408.7|14407.7|14410|14408.8|14382.1|14380.1|2794
1727049600000|2024-09-23 00:00:00|14409.2|14408.5|14413|14412|14426.8|14425.4|14404.3|14400|4584
1727053200000|2024-09-23 01:00:00|14413.5|14412.5|14438.1|14437.1|14446.8|14445.8|14413.5|14412.5|4384
1727056800000|2024-09-23 02:00:00|14438.6|14437.6|14436.7|14436|14445.7|14444.7|14431.6|14430.6|2592
1727060400000|2024-09-23 03:00:00|14436.6|14435.9|14432.9|14431.2|14441|14440|14426.7|14426|1900
1727064000000|2024-09-23 04:00:00|14433.6|14431.1|14426.2|14425.5|14435.8|14434.8|14419|14417.7|1781
1727067600000|2024-09-23 05:00:00|14426.1|14425.4|14412|14411.3|14432.8|14431.6|14410.8|14409.8|1798
1727071200000|2024-09-23 06:00:00|14412.4|14411.7|14400.2|14398.3|14420.4|14419.4|14387.7|14386.1|4393
1727074800000|2024-09-23 07:00:00|14400.3|14398.4|14367.2|14366.5|14404.9|14403.9|14355.8|14354.8|9175
1727078400000|2024-09-23 08:00:00|14367.1|14366.4|14359.4|14358.7|14375.1|14374.4|14344.4|14343.4|7146
1727082000000|2024-09-23 09:00:00|14359.3|14358.6|14363.4|14362.4|14375.3|14374.3|14352.5|14351.5|5130
1727085600000|2024-09-23 10:00:00|14363.3|14362.3|14338.3|14336.7|14367.4|14366.4|14328.6|14327.6|3926
1727089200000|2024-09-23 11:00:00|14338.1|14336.4|14361.6|14360.9|14365|14364.1|14317|14316.3|4549
1727092800000|2024-09-23 12:00:00|14361.2|14360.5|14378|14377|14388.4|14387.4|14346.4|14345.4|5899
1727096400000|2024-09-23 13:00:00|14377.7|14376.7|14406.6|14404.8|14421.4|14420.3|14351.3|14345.3|8244
1727100000000|2024-09-23 14:00:00|14406.8|14405.8|14377.7|14377|14434.8|14434.1|14372|14370.3|8916
1727103600000|2024-09-23 15:00:00|14377.6|14376.9|14359.8|14359.1|14394.8|14393.9|14357.7|14357|5951
1727107200000|2024-09-23 16:00:00|14359.6|14358.9|14334.9|14334.2|14363.2|14362.5|14331.9|14331.2|6014
1727110800000|2024-09-23 17:00:00|14334.5|14333.8|14341.2|14340.2|14341.2|14340.2|14325.9|14324.9|3839
1727114400000|2024-09-23 18:00:00|14341|14340|14332.8|14331.3|14344.3|14343.3|14330.2|14328.8|2326
1727118000000|2024-09-23 19:00:00|14332.9|14331.8|14349.7|14348.7|14351.7|14350.9|14332.8|14331.5|2284
1727121600000|2024-09-23 20:00:00|14349.8|14348.8|14364.8|14357.8|14365.5|14363.9|14349.7|14348.7|2324
1727125200000|2024-09-23 21:00:00|14362.6|14355.6|14361.3|14355.3|14363.3|14356.3|14354.5|14347.5|147
1727128800000|2024-09-23 22:00:00|14361.4|14355.2|14363.9|14362.3|14371.6|14369.4|14356.5|14354.7|1138
1727132400000|2024-09-23 23:00:00|14363|14361.3|14364.4|14362.8|14379.1|14377.7|14352.4|14351.2|1978
1727136000000|2024-09-24 00:00:00|14363.2|14362.7|14356|14355|14374|14373.1|14341.5|14340.7|5775
1727139600000|2024-09-24 01:00:00|14355.9|14354.9|14363.6|14362.9|14391.5|14390.8|14353.4|14351.8|5225
1727143200000|2024-09-24 02:00:00|14363.5|14362.8|14367.2|14366.5|14372.2|14370.9|14338.2|14337.2|4227
1727146800000|2024-09-24 03:00:00|14367.4|14366.7|14377.8|14377.1|14386.2|14385.2|14357.6|14356.6|3267
1727150400000|2024-09-24 04:00:00|14378|14377.3|14384.8|14384.1|14394.6|14393.9|14375.7|14374.9|2802
1727154000000|2024-09-24 05:00:00|14385.2|14384.5|14409.7|14409|14420.7|14418.8|14384.2|14383.5|4171
1727157600000|2024-09-24 06:00:00|14409.5|14408.8|14443.2|14442.5|14447.2|14446.5|14407.8|14406.8|4715
1727161200000|2024-09-24 07:00:00|14443.6|14442.9|14446|14445|14468.6|14467.8|14424.7|14424|5655
1727164800000|2024-09-24 08:00:00|14445.8|14444.8|14429.5|14428.8|14464.1|14463.2|14422.5|14420.9|5869
1727168400000|2024-09-24 09:00:00|14429.4|14428.7|14427.2|14426.5|14448.7|14447.3|14421.9|14420.9|3911
1727172000000|2024-09-24 10:00:00|14427.4|14426.7|14394.4|14393.4|14436.2|14435.3|14388.3|14387.3|3359
1727175600000|2024-09-24 11:00:00|14394.2|14393.2|14398.1|14397.4|14417.2|14416.2|14383.5|14382.6|4243
1727179200000|2024-09-24 12:00:00|14398.7|14398|14397.3|14396.3|14412.7|14412|14379.1|14378.1|6023
1727182800000|2024-09-24 13:00:00|14397.8|14396.8|14415|14409|14421.6|14419.8|14390.9|14389|7543
1727186400000|2024-09-24 14:00:00|14414.7|14408.7|14368.1|14366.6|14415.3|14409.3|14343.7|14342.6|9874
1727190000000|2024-09-24 15:00:00|14367.8|14366.8|14378.2|14377.5|14387.2|14386.5|14360.5|14359.8|4776
1727193600000|2024-09-24 16:00:00|14378.1|14377.4|14347.5|14345.6|14379.8|14379.1|14340.6|14339.6|3365
1727197200000|2024-09-24 17:00:00|14347.6|14345.8|14348|14347.3|14371.5|14370.5|14343.9|14343.2|2691
1727200800000|2024-09-24 18:00:00|14347.8|14347.1|14338.9|14338.2|14350.2|14349.2|14328|14327|2764
1727204400000|2024-09-24 19:00:00|14339|14338.3|14324.4|14323.7|14343.9|14343.2|14322.7|14322|2404
1727208000000|2024-09-24 20:00:00|14325|14324.3|14325.9|14318.9|14326.5|14325.5|14311.6|14310.9|1385
1727211600000|2024-09-24 21:00:00|14324.7|14317.7|14321.4|14314.4|14330|14323|14319.3|14312.3|216
1727215200000|2024-09-24 22:00:00|14321.3|14314.3|14305.4|14303.5|14326.2|14324|14290.5|14288.3|1584
1727218800000|2024-09-24 23:00:00|14305.1|14303.1|14295.5|14294.5|14315.8|14314.7|14293.8|14292.8|2318
1727222400000|2024-09-25 00:00:00|14295.4|14294.4|14318.2|14317.2|14331.7|14330.8|14291.8|14290.2|5942
1727226000000|2024-09-25 01:00:00|14316.2|14315.2|14345.5|14344.5|14348|14347.3|14310.5|14309.5|5285
1727229600000|2024-09-25 02:00:00|14345.4|14344.4|14335.3|14334.6|14349.9|14349.2|14325.6|14324.1|3140
1727233200000|2024-09-25 03:00:00|14335.5|14334.8|14330.4|14329.7|14346.2|14344.9|14329.1|14328.4|2548
1727236800000|2024-09-25 04:00:00|14330.3|14329.6|14326|14325.3|14340|14339.3|14323|14322|2638
1727240400000|2024-09-25 05:00:00|14326.1|14325.4|14326.3|14325.6|14338.2|14337.2|14318.4|14317.7|3346
1727244000000|2024-09-25 06:00:00|14326.4|14325.7|14368.9|14367.9|14374.4|14373.7|14322.9|14322.2|4021
1727247600000|2024-09-25 07:00:00|14369.3|14368.3|14388.8|14387.8|14391.2|14390.5|14358|14357.3|5205
1727251200000|2024-09-25 08:00:00|14389|14388|14394.5|14393.5|14406.9|14406.1|14389|14388|4595
1727254800000|2024-09-25 09:00:00|14394.4|14393.4|14419|14418.3|14426.4|14425.7|14391.2|14390.5|3868
1727258400000|2024-09-25 10:00:00|14418.8|14418.1|14428.8|14428.1|14430.2|14429.5|14407.4|14406.3|3110
1727262000000|2024-09-25 11:00:00|14428.3|14427.6|14431.1|14430.1|14444.9|14444.1|14427.1|14425.8|3969
1727265600000|2024-09-25 12:00:00|14431|14430|14420.5|14419.8|14441.3|14440.6|14415.4|14413.8|4969
1727269200000|2024-09-25 13:00:00|14420.6|14419.9|14406.7|14404.4|14421.5|14420.8|14386.6|14385.6|6761
1727272800000|2024-09-25 14:00:00|14406.6|14404.5|14436.2|14435.5|14440.4|14439.4|14405.5|14404.1|6568
1727276400000|2024-09-25 15:00:00|14436.3|14435.6|14440.9|14440.2|14460.9|14460.2|14431.6|14430.9|5516
1727280000000|2024-09-25 16:00:00|14441|14440.3|14454|14453|14454.4|14453.6|14437.9|14437.2|3566
1727283600000|2024-09-25 17:00:00|14453.8|14453.1|14455.9|14454.9|14475.3|14473.5|14449.2|14448.2|3506
1727287200000|2024-09-25 18:00:00|14456.3|14455.3|14468.4|14467.4|14472.3|14471.3|14452.4|14451.4|2707
1727290800000|2024-09-25 19:00:00|14468.6|14467.9|14476.3|14475.3|14477.3|14476.3|14461.7|14460.7|1920
1727294400000|2024-09-25 20:00:00|14476.2|14475.2|14479|14472|14485|14483.7|14475.6|14471.3|1463
1727298000000|2024-09-25 21:00:00|14479.6|14472.6|14470.2|14464.4|14480.2|14473.2|14470.2|14463.8|325
1727301600000|2024-09-25 22:00:00|14470.6|14464.5|14467.1|14463.9|14472.2|14467.2|14459.1|14454.9|2516
1727305200000|2024-09-25 23:00:00|14467.3|14464.3|14472.3|14471.3|14477.9|14476.2|14462.2|14461|2013
1727308800000|2024-09-26 00:00:00|14472.2|14471.2|14450|14449.3|14473.4|14471.8|14445|14444|4495
1727312400000|2024-09-26 01:00:00|14449.7|14449|14482.4|14480.6|14495.4|14494.4|14447.8|14447.1|3408
1727316000000|2024-09-26 02:00:00|14482.5|14480.7|14483.9|14483.2|14495.4|14493.9|14477|14476|2543
1727319600000|2024-09-26 03:00:00|14484|14483.3|14493.6|14492.6|14505.2|14502.9|14479.4|14478.7|2049
1727323200000|2024-09-26 04:00:00|14493.5|14492.5|14469.9|14469.2|14497.3|14496|14463.2|14462.4|2573
1727326800000|2024-09-26 05:00:00|14470.1|14469.4|14472.5|14471.5|14487.4|14486.7|14464.1|14463.4|2885
1727330400000|2024-09-26 06:00:00|14473.5|14472.8|14483.9|14482.9|14486.2|14485.4|14462.3|14461.3|3914
1727334000000|2024-09-26 07:00:00|14484.1|14483.1|14503.6|14502.1|14518.2|14516.1|14472|14471.3|6826
1727337600000|2024-09-26 08:00:00|14503.3|14502.3|14483.2|14482.5|14520.5|14519.4|14468.5|14467.8|5748
1727341200000|2024-09-26 09:00:00|14482.6|14481.9|14471.1|14470.4|14497.9|14496.1|14470.9|14470.2|4247
1727344800000|2024-09-26 10:00:00|14471|14470.3|14436.5|14435.5|14475.3|14474.3|14434.5|14433.3|4252
1727348400000|2024-09-26 11:00:00|14436.4|14435.4|14417.1|14416.1|14444.4|14442.6|14416.4|14415.5|3771
1727352000000|2024-09-26 12:00:00|14417|14416|14457|14456|14473|14472|14411.7|14410.7|7087
1727355600000|2024-09-26 13:00:00|14457.3|14456.3|14460.9|14458.7|14470.9|14470.1|14431.6|14430.9|8572
1727359200000|2024-09-26 14:00:00|14458.6|14456.1|14484.1|14483.1|14522.7|14520.4|14456.1|14454.6|9061
1727362800000|2024-09-26 15:00:00|14484.2|14483.2|14468.2|14467.5|14495.6|14494.5|14461.9|14460.9|5668
1727366400000|2024-09-26 16:00:00|14468.3|14467.6|14486.2|14485.2|14491.1|14490.1|14468.3|14467.6|3997
1727370000000|2024-09-26 17:00:00|14486.3|14485.3|14472.1|14471.4|14486.4|14485.4|14454.7|14453|4167
1727373600000|2024-09-26 18:00:00|14472.2|14471.5|14463.1|14462.1|14477.9|14476.9|14457|14456|2865
1727377200000|2024-09-26 19:00:00|14462.3|14461.3|14466.9|14465.9|14469.4|14468.4|14451.8|14450.8|2368
1727380800000|2024-09-26 20:00:00|14466.8|14465.8|14485.3|14478.3|14491.1|14489|14466.6|14465.6|2106
1727384400000|2024-09-26 21:00:00|14485.7|14478.7|14484.1|14477.1|14488.7|14481.7|14478.9|14471.9|187
1727388000000|2024-09-26 22:00:00|14484|14477|14488.5|14487|14498.1|14496.7|14481.8|14474.8|1046
1727391600000|2024-09-26 23:00:00|14488.3|14486.8|14509|14508|14515.1|14514|14488.3|14486.8|2502
1727395200000|2024-09-27 00:00:00|14508.9|14507.9|14546.6|14545.9|14548.5|14546.7|14494.3|14493.3|6708
1727398800000|2024-09-27 01:00:00|14546.7|14546|14531.3|14530.3|14558.4|14557.4|14527.5|14526.5|5568
1727402400000|2024-09-27 02:00:00|14531.9|14530.9|14509.6|14508.9|14535.1|14534.3|14497.3|14496.3|4097
1727406000000|2024-09-27 03:00:00|14509.7|14509|14525.9|14524.9|14527.1|14526.1|14499|14497.9|3269
1727409600000|2024-09-27 04:00:00|14526|14525|14580|14579|14580.7|14579.7|14526|14525|3288
1727413200000|2024-09-27 05:00:00|14579|14578.3|14626.1|14625.1|14650|14648.9|14577.5|14574.8|8632
1727416800000|2024-09-27 06:00:00|14626|14625|14319.9|14316.3|14636|14634.5|14314.9|14312.2|12721
1727420400000|2024-09-27 07:00:00|14319.7|14314.8|14320|14319|14348|14346.2|14279.9|14276.2|11219
1727424000000|2024-09-27 08:00:00|14319.8|14319.1|14315.4|14313.7|14378.4|14376.7|14295.3|14294.6|8989
1727427600000|2024-09-27 09:00:00|14314.3|14312.7|14314.1|14313.1|14350.3|14349.1|14307.7|14306.3|7880
1727431200000|2024-09-27 10:00:00|14314|14313|14322.9|14322.2|14333.7|14332.6|14296.8|14295.8|5196
1727434800000|2024-09-27 11:00:00|14323.2|14322.5|14311.2|14310.5|14337.3|14336.3|14309.6|14308.3|5119
1727438400000|2024-09-27 12:00:00|14311.1|14310.1|14252.3|14251.6|14325.4|14321.3|14250.6|14249.7|8622
1727442000000|2024-09-27 13:00:00|14252.5|14251.5|14258.5|14252.5|14300.2|14299.2|14250.3|14249.2|8737
1727445600000|2024-09-27 14:00:00|14256.3|14250.3|14286.5|14285.5|14308.3|14306.7|14239.8|14238|9703
1727449200000|2024-09-27 15:00:00|14286.6|14285.6|14260.9|14259.9|14309.1|14308.4|14258|14255.4|6827
1727452800000|2024-09-27 16:00:00|14260.8|14259.8|14251.6|14250.6|14271.2|14270|14241.5|14240.5|5825
1727456400000|2024-09-27 17:00:00|14251.4|14250.7|14233.6|14232.6|14261.1|14259.9|14229.3|14227.8|4902
1727460000000|2024-09-27 18:00:00|14233.4|14232.4|14217.5|14216.5|14242.3|14241.3|14208.2|14206.6|4521
1727463600000|2024-09-27 19:00:00|14217.4|14216.4|14216|14215|14227.2|14226.2|14207.4|14206.4|3629
1727467200000|2024-09-27 20:00:00|14217.9|14216|14222.8|14215.8|14230.8|14227.2|14213.9|14212.8|3319
1727640000000|2024-09-29 20:00:00|14216.6|14206.4|14243.5|14230.5|14243.5|14230.5|14212|14200|217
1727643600000|2024-09-29 21:00:00|14243|14231|14232.7|14225.7|14243|14231|14222.7|14215.7|204
1727647200000|2024-09-29 22:00:00|14233|14226|14268.2|14267.2|14271.6|14270.6|14229.4|14222.4|2331
1727650800000|2024-09-29 23:00:00|14268.5|14267.5|14280.1|14278.3|14296.3|14294.5|14259.5|14257.9|3464
1727654400000|2024-09-30 00:00:00|14279.8|14278.1|14269.4|14268.4|14285.2|14283.8|14247|14244.8|6312
1727658000000|2024-09-30 01:00:00|14269.6|14268.6|14247.5|14246.5|14285.4|14284.1|14242.4|14240.9|4976
1727661600000|2024-09-30 02:00:00|14246.5|14245.5|14253|14252|14255.6|14254.8|14228|14226.3|3658
1727665200000|2024-09-30 03:00:00|14252.9|14251.9|14245.8|14244.8|14253.4|14252.4|14234.2|14233.2|2643
1727668800000|2024-09-30 04:00:00|14245.7|14244.1|14213.9|14211.8|14250.7|14249.7|14208.9|14207.5|2621
1727672400000|2024-09-30 05:00:00|14213.7|14211.7|14171.1|14170.1|14216.3|14215.3|14166.6|14165.3|4784
1727676000000|2024-09-30 06:00:00|14171.6|14170.6|14205.8|14205.1|14208.8|14207.7|14165.5|14163.6|5194
1727679600000|2024-09-30 07:00:00|14205|14204.3|14237.2|14236.5|14243.4|14242.7|14192.8|14191.8|5545
1727683200000|2024-09-30 08:00:00|14239.3|14238.6|14254|14253.3|14258.7|14257.7|14234.9|14233.9|6015
1727686800000|2024-09-30 09:00:00|14254.2|14253.2|14253.7|14252.7|14261|14259.9|14245.6|14244.9|3565
1727690400000|2024-09-30 10:00:00|14253.8|14252.8|14260.6|14259.9|14280.1|14279.1|14253.8|14252.8|3144
1727694000000|2024-09-30 11:00:00|14261.3|14260.6|14256.4|14255.4|14261.6|14260.9|14241.2|14240.2|3652
1727697600000|2024-09-30 12:00:00|14255.4|14254.4|14295|14294.3|14301.2|14299.4|14255.1|14254.1|4615
1727701200000|2024-09-30 13:00:00|14295.2|14294.5|14313.2|14312.2|14314.9|14313.9|14275.2|14274.4|6784
1727704800000|2024-09-30 14:00:00|14314.4|14313.4|14303.9|14303.2|14320.2|14318.8|14282.9|14281.9|9051
1727708400000|2024-09-30 15:00:00|14303.3|14302.6|14326.9|14326.2|14337.5|14336.5|14300.3|14299.5|5504
1727712000000|2024-09-30 16:00:00|14326.2|14325.2|14312.1|14311.4|14332.6|14331.6|14308.2|14307.5|3759
1727715600000|2024-09-30 17:00:00|14311.3|14310.6|14310.1|14309.1|14313.3|14312.6|14295.1|14291.2|3293
1727719200000|2024-09-30 18:00:00|14310.3|14309.3|14369.4|14368.4|14392.4|14391|14309.9|14308.9|8524
1727722800000|2024-09-30 19:00:00|14369.2|14368.2|14373.7|14373|14391.4|14390.7|14365.1|14364.1|3656
1727726400000|2024-09-30 20:00:00|14372.4|14371.7|14366|14359.7|14374.9|14374.2|14361.2|14357.5|3071
1727730000000|2024-09-30 21:00:00|14366.5|14359.8|14363|14356|14368.7|14361.7|14359.3|14352.3|183
1727733600000|2024-09-30 22:00:00|14363.7|14356.7|14356.8|14355.2|14372.6|14368.3|14354.6|14353.3|1213
1727737200000|2024-09-30 23:00:00|14356.1|14354.4|14372|14371.3|14374.5|14373.5|14337.5|14336.8|2457
1727740800000|2024-10-01 00:00:00|14371.9|14371.2|14397.4|14396.4|14413.4|14411.7|14369.2|14368.2|5392
1727744400000|2024-10-01 01:00:00|14397.3|14396.3|14372.4|14371.4|14413.5|14412.8|14369.2|14368.2|4193
1727748000000|2024-10-01 02:00:00|14371.2|14370.2|14401.4|14400.4|14403.1|14401.9|14366.7|14365.7|3129
1727751600000|2024-10-01 03:00:00|14401.6|14400.6|14428.2|14427.5|14433.7|14433|14395.7|14395|2982
1727755200000|2024-10-01 04:00:00|14428.3|14427.6|14428.3|14427.3|14440.2|14439.5|14423.3|14422.1|2571
1727758800000|2024-10-01 05:00:00|14428.2|14427.2|14426.6|14425.9|14442.2|14441.2|14422.9|14422.2|2768
1727762400000|2024-10-01 06:00:00|14427.6|14426.9|14434.1|14433.4|14453.7|14452.8|14418.9|14418.2|5555
1727766000000|2024-10-01 07:00:00|14435|14434.3|14418.2|14417.2|14435.4|14434.7|14388.8|14387.8|9218
1727769600000|2024-10-01 08:00:00|14417.5|14416.5|14381.4|14380.4|14423.2|14422.2|14370.5|14369.6|7606
1727773200000|2024-10-01 09:00:00|14381.1|14380.1|14373.7|14373|14384.3|14383.3|14363.2|14362.2|5440
1727776800000|2024-10-01 10:00:00|14373.9|14373.2|14374.2|14373.5|14380.1|14379.4|14368|14367.3|3745
1727780400000|2024-10-01 11:00:00|14374.3|14373.6|14375.9|14375.2|14379.9|14378.3|14356.7|14356|4666
1727784000000|2024-10-01 12:00:00|14376.1|14375.4|14404.6|14403.6|14407.2|14406.5|14368.5|14367.8|5545
1727787600000|2024-10-01 13:00:00|14404.5|14403.5|14358|14352|14407.7|14407|14319.4|14317.6|9876
1727791200000|2024-10-01 14:00:00|14358.2|14352.2|14360.9|14360.2|14389|14383.3|14297.4|14296.7|12996
1727794800000|2024-10-01 15:00:00|14361.2|14360.5|14367.8|14367.1|14392.2|14391.5|14353.4|14352.7|6917
1727798400000|2024-10-01 16:00:00|14367.7|14367|14364.1|14363.1|14372.5|14371.5|14328.8|14326.3|7702
1727802000000|2024-10-01 17:00:00|14364|14363|14382.7|14381.7|14385.9|14385.2|14332.9|14331.9|7052
1727805600000|2024-10-01 18:00:00|14382.5|14381.5|14367.2|14366.5|14392.3|14391.6|14360.2|14359.5|3618
1727809200000|2024-10-01 19:00:00|14367.1|14366.4|14356.4|14355.7|14375|14374|14351.6|14350.9|3970
1727812800000|2024-10-01 20:00:00|14357.3|14356.6|14359.9|14353.5|14360.8|14358.6|14351.2|14349.6|4365
1727816400000|2024-10-01 21:00:00|14361.9|14354.9|14370.5|14363.5|14370.5|14363.5|14359.7|14352.7|125
1727820000000|2024-10-01 22:00:00|14370.6|14363.6|14352.1|14351.1|14371.3|14364.3|14342.9|14341.9|1129
1727823600000|2024-10-01 23:00:00|14351.6|14350.6|14373.2|14372.2|14376.8|14375.8|14351.5|14350.5|2003
1727827200000|2024-10-02 00:00:00|14373.1|14372.1|14382.2|14381.5|14389.4|14388.2|14365.8|14364.8|4698
1727830800000|2024-10-02 01:00:00|14382.3|14381.3|14390.4|14389.7|14391.8|14391.1|14357.1|14355.2|4249
1727834400000|2024-10-02 02:00:00|14390.7|14390|14400.8|14399.8|14403.3|14402.3|14386.6|14385.9|2319
1727838000000|2024-10-02 03:00:00|14400.9|14399.9|14414|14413|14419.3|14418.3|14388.9|14388.1|2640
1727841600000|2024-10-02 04:00:00|14414.1|14413.1|14373.9|14372.9|14415.7|14414.7|14358.9|14356.7|3660
1727845200000|2024-10-02 05:00:00|14374|14373|14371.7|14370.7|14386.8|14385.1|14353.6|14352.9|6166
1727848800000|2024-10-02 06:00:00|14371.1|14370.1|14390|14389.3|14403|14402.3|14366.3|14365.5|4786
1727852400000|2024-10-02 07:00:00|14390.2|14389.5|14407|14406.3|14419.1|14418.2|14390.2|14389.5|5617
1727856000000|2024-10-02 08:00:00|14407.2|14406.5|14433.2|14432.2|14433.4|14432.3|14395.4|14394.7|4190
1727859600000|2024-10-02 09:00:00|14433.4|14432.4|14426.8|14426.1|14441.5|14440.8|14420.9|14419.9|3511
1727863200000|2024-10-02 10:00:00|14426.7|14426|14479.9|14478.9|14486.3|14485.3|14407.8|14407.1|5916
1727866800000|2024-10-02 11:00:00|14479.6|14478.8|14470.4|14469.7|14489.4|14488.4|14462.7|14462|4958
1727870400000|2024-10-02 12:00:00|14470.3|14469.6|14537.4|14536.7|14545|14544.3|14468.4|14467.5|6888
1727874000000|2024-10-02 13:00:00|14537.5|14536.8|14575.4|14573.8|14575.7|14575|14530.2|14529.4|7511
1727877600000|2024-10-02 14:00:00|14575.5|14573.7|14619.7|14618.7|14627.1|14626.4|14558.4|14557.5|8200
1727881200000|2024-10-02 15:00:00|14619.8|14619.1|14606|14604.5|14626.3|14625.3|14603.7|14602.7|6217
1727884800000|2024-10-02 16:00:00|14605.5|14603.7|14603.4|14602.7|14616.9|14616.2|14591.8|14591|3965
1727888400000|2024-10-02 17:00:00|14603.3|14602.6|14617.5|14616.8|14619.7|14619|14597.4|14596.4|2893
1727892000000|2024-10-02 18:00:00|14617.4|14616.7|14633.6|14632.9|14637.9|14637.2|14617.4|14616.7|2149
1727895600000|2024-10-02 19:00:00|14633.5|14632.8|14644.7|14644|14648.5|14647.6|14630.3|14629.6|1884
1727899200000|2024-10-02 20:00:00|14645|14644.3|14650.2|14643.2|14653.8|14650.3|14638.5|14636.8|2209
1727902800000|2024-10-02 21:00:00|14650.7|14643.7|14639.9|14634.1|14650.7|14643.7|14632.3|14625.3|253
1727906400000|2024-10-02 22:00:00|14639.7|14634.3|14660.7|14658.7|14691.9|14688.9|14630.4|14627.2|2902
1727910000000|2024-10-02 23:00:00|14660.8|14658.6|14658.4|14657.4|14680.4|14678.5|14643.9|14642.7|3463
1727913600000|2024-10-03 00:00:00|14656.2|14655.2|14699.6|14698.6|14706.3|14705.6|14647.1|14646.1|5349
1727917200000|2024-10-03 01:00:00|14700|14698.5|14680.5|14679.8|14724.9|14723.9|14680.4|14679.7|4851
1727920800000|2024-10-03 02:00:00|14680.4|14679.7|14678.7|14678|14693|14692|14668.7|14668|3293
1727924400000|2024-10-03 03:00:00|14678.5|14677.8|14685.6|14684.9|14696.9|14696.2|14678.1|14677.4|2678
1727928000000|2024-10-03 04:00:00|14685.7|14685|14673|14672|14693.6|14692.9|14668.4|14667.4|2464
1727931600000|2024-10-03 05:00:00|14672.2|14671.2|14656.8|14655.1|14681.9|14680.9|14654.4|14652.9|4011
1727935200000|2024-10-03 06:00:00|14656.5|14654.9|14673.2|14672.5|14678|14677.3|14648.1|14647.3|4837
1727938800000|2024-10-03 07:00:00|14671.8|14671.1|14645.5|14644.8|14686.5|14685.8|14630.6|14629.9|6533
1727942400000|2024-10-03 08:00:00|14646.2|14645.5|14675.6|14674.9|14680.3|14678.8|14640.3|14638.8|5019
1727946000000|2024-10-03 09:00:00|14675.5|14674.8|14692.8|14692.1|14699.6|14698.9|14675|14674.3|4332
1727949600000|2024-10-03 10:00:00|14692.9|14692.2|14683.8|14683.1|14695.1|14694.4|14682.7|14681.4|3328
1727953200000|2024-10-03 11:00:00|14683.9|14683.2|14667|14666.3|14699.9|14698.8|14659.1|14658.1|3693
1727956800000|2024-10-03 12:00:00|14667.2|14666.5|14677.8|14676.8|14688.7|14682.7|14655.6|14649.6|7148
1727960400000|2024-10-03 13:00:00|14678.7|14677.7|14665.7|14659.7|14679.3|14678.5|14647.6|14646.9|6954
1727964000000|2024-10-03 14:00:00|14680.9|14674.9|14678|14677.3|14718.8|14717.8|14663.1|14661.5|13009
1727967600000|2024-10-03 15:00:00|14677.1|14676.4|14683.5|14682.8|14685.3|14684.6|14660.7|14660|5425
1727971200000|2024-10-03 16:00:00|14683.8|14683.1|14672.4|14671.4|14693.5|14692.6|14671.5|14670.5|3650
1727974800000|2024-10-03 17:00:00|14672.1|14671.1|14666|14665|14672.2|14671.2|14658.7|14657.2|3524
1727978400000|2024-10-03 18:00:00|14666.1|14665.1|14687.5|14686.8|14689.1|14688.4|14666.1|14665.1|2144
1727982000000|2024-10-03 19:00:00|14686.7|14686|14687.7|14685.7|14688.8|14688.1|14676.6|14675.9|1739
1727985600000|2024-10-03 20:00:00|14687.5|14685.4|14697|14690|14699.2|14696.3|14687|14684.9|1315
1727989200000|2024-10-03 21:00:00|14693.9|14686.9|14689|14682|14694.4|14687.4|14683.5|14676.5|151
1727992800000|2024-10-03 22:00:00|14688.7|14681.7|14686.7|14684.9|14693|14689.1|14685.2|14678.2|1012
1727996400000|2024-10-03 23:00:00|14686.6|14684.7|14685|14684|14687.1|14685.4|14672.9|14671.7|1598
1728000000000|2024-10-04 00:00:00|14685.8|14685.1|14664.9|14664.2|14693.7|14692.9|14662.1|14661.4|4353
1728003600000|2024-10-04 01:00:00|14664.8|14664.1|14655.6|14654.6|14668.7|14667.1|14653.6|14651.7|3826
1728007200000|2024-10-04 02:00:00|14656|14654.5|14641.7|14640.7|14657.2|14656.2|14640|14639|2475
1728010800000|2024-10-04 03:00:00|14641.4|14640.4|14638.2|14637.2|14650.4|14649.5|14636.3|14635.1|2226
1728014400000|2024-10-04 04:00:00|14637.8|14636.8|14623.7|14622.7|14639.1|14638.1|14616.3|14614.4|2884
1728018000000|2024-10-04 05:00:00|14623.8|14622.8|14609|14608.3|14631.5|14630.8|14592.3|14591.6|3189
1728021600000|2024-10-04 06:00:00|14609.1|14608.4|14623.4|14621.6|14624.7|14623.1|14595.6|14594.6|4585
1728025200000|2024-10-04 07:00:00|14623.5|14621.7|14631|14630.3|14634.6|14633.9|14618.6|14617.6|5537
1728028800000|2024-10-04 08:00:00|14630.9|14630.2|14634.5|14633.5|14641.5|14640.8|14625.3|14624.6|3633
1728032400000|2024-10-04 09:00:00|14634.6|14633.6|14648|14647.3|14648.8|14647.5|14634.5|14633.3|3282
1728036000000|2024-10-04 10:00:00|14648.2|14647.5|14650.6|14649.6|14656.8|14655.8|14641.9|14641.2|2578
1728039600000|2024-10-04 11:00:00|14650.4|14649.4|14659.6|14658.6|14663.8|14662.9|14645.1|14644.1|2966
1728043200000|2024-10-04 12:00:00|14659.8|14658.8|14864.9|14863.9|14870.1|14869.1|14653.8|14648.7|12790
1728046800000|2024-10-04 13:00:00|14866.1|14865.1|14841.1|14840.4|14881.3|14880.6|14832.8|14831.7|11159
1728050400000|2024-10-04 14:00:00|14840.8|14840.1|14850.6|14849.6|14857.5|14856.6|14831.8|14830.4|8841
1728054000000|2024-10-04 15:00:00|14850.3|14849.3|14870.5|14869.5|14877.1|14875.8|14843.5|14841.8|6546
1728057600000|2024-10-04 16:00:00|14870.3|14869.3|14894.4|14893.4|14900.7|14899.7|14868.3|14867.3|4277
1728061200000|2024-10-04 17:00:00|14894.2|14893.2|14880.2|14879.2|14896|14895|14879.8|14878.8|3201
1728064800000|2024-10-04 18:00:00|14880.1|14879.1|14887.8|14886.8|14888.8|14887.8|14876.6|14875.6|2714
1728068400000|2024-10-04 19:00:00|14887.2|14886.2|14877.4|14876.7|14890.2|14889.2|14877.2|14876.5|2038
1728072000000|2024-10-04 20:00:00|14877.3|14876.6|14874.3|14867.3|14877.6|14876.6|14867.2|14861.2|3664
1728244800000|2024-10-06 20:00:00|14891.3|14879.3|14879|14866|14892|14880|14875.9|14863.3|80
1728248400000|2024-10-06 21:00:00|14878.7|14866.3|14882.6|14875.6|14892.5|14885.5|14875|14863.5|566
1728252000000|2024-10-06 22:00:00|14882.8|14875.8|14895.2|14893.1|14914.8|14911.2|14882.8|14875.8|2303
1728255600000|2024-10-06 23:00:00|14895|14893|14880.2|14879.2|14912.8|14910.4|14878|14877|2992
1728259200000|2024-10-07 00:00:00|14880.1|14879.1|14843.1|14842.1|14880.1|14879.1|14836.3|14835.3|5899
1728262800000|2024-10-07 01:00:00|14842.6|14841.6|14839.3|14838.3|14858.2|14856|14833.1|14832.1|4681
1728266400000|2024-10-07 02:00:00|14839.2|14838.2|14859.4|14857.1|14859.4|14858.3|14822.7|14821.6|3172
1728270000000|2024-10-07 03:00:00|14860|14857.7|14841.4|14840.4|14865.2|14864.5|14837.2|14835.2|2576
1728273600000|2024-10-07 04:00:00|14841.2|14840.2|14854.5|14853.5|14855.1|14853.6|14834.5|14833.2|2142
1728277200000|2024-10-07 05:00:00|14854.7|14853.7|14844.2|14842.5|14862|14861.3|14840.9|14839.7|2734
1728280800000|2024-10-07 06:00:00|14844.7|14843.2|14839.2|14838.2|14855.2|14854.2|14834.5|14833.5|4404
1728284400000|2024-10-07 07:00:00|14838.8|14837.8|14827.8|14827.1|14845.3|14844.5|14815.8|14814.6|6785
1728288000000|2024-10-07 08:00:00|14828.5|14827.8|14832.4|14831.7|14836.7|14835|14807.3|14805.3|5226
1728291600000|2024-10-07 09:00:00|14832.2|14831.5|14835|14834|14849.1|14848.4|14821.9|14820.9|4579
1728295200000|2024-10-07 10:00:00|14835.2|14834.2|14864.3|14863.3|14865|14864|14829.8|14828.8|3795
1728298800000|2024-10-07 11:00:00|14864.6|14863.6|14828.1|14826.5|14869.2|14868.2|14816.7|14815.8|4699
1728302400000|2024-10-07 12:00:00|14827.4|14826.4|14817.2|14816.2|14828|14826.8|14803.5|14802.5|6644
1728306000000|2024-10-07 13:00:00|14817.7|14816.7|14792.6|14791.6|14824.2|14823.3|14785.4|14783.4|7865
1728309600000|2024-10-07 14:00:00|14792.9|14791.9|14822.9|14821.9|14825.8|14824|14789.1|14788.1|6493
1728313200000|2024-10-07 15:00:00|14823|14822|14813.4|14811.7|14828.7|14827.2|14800.6|14799.8|4356
1728316800000|2024-10-07 16:00:00|14813.9|14812.2|14801.2|14800.2|14820|14819|14800|14799|2800
1728320400000|2024-10-07 17:00:00|14801.3|14800.3|14802.8|14801.8|14805.8|14804.4|14789.3|14788.3|2078
1728324000000|2024-10-07 18:00:00|14802.6|14801.6|14810.8|14810.1|14811.1|14810.4|14795.8|14794.8|2706
1728327600000|2024-10-07 19:00:00|14810.7|14810|14808.5|14807.5|14816.7|14815.7|14803.4|14802.4|2487
1728331200000|2024-10-07 20:00:00|14808|14807|14821.7|14815.1|14822.6|14820.5|14807.1|14806.1|1461
1728334800000|2024-10-07 21:00:00|14821.1|14814.1|14818|14811|14823|14816|14818|14811|160
1728338400000|2024-10-07 22:00:00|14818.2|14811.2|14771.8|14768.4|14821.2|14815.7|14761.6|14756.1|1558
1728342000000|2024-10-07 23:00:00|14770.3|14767|14815.2|14811.9|14817.6|14816|14770.3|14767|3350
1728345600000|2024-10-08 00:00:00|14815.4|14812.1|14782.9|14781.9|14820.9|14819|14775|14773.3|5314
1728349200000|2024-10-08 01:00:00|14783.1|14782.1|14785.1|14784.1|14794.8|14793.7|14775.5|14774.6|5032
1728352800000|2024-10-08 02:00:00|14785|14784|14770|14768.5|14786.7|14785.7|14751.7|14750.9|5054
1728356400000|2024-10-08 03:00:00|14770.1|14768.6|14792.3|14791.3|14796.5|14795.8|14769.6|14768.6|3077
1728360000000|2024-10-08 04:00:00|14792.2|14791.2|14808.6|14807.6|14811.5|14810.1|14791.1|14790.1|2310
1728363600000|2024-10-08 05:00:00|14808.7|14807.7|14798.1|14797.1|14816.8|14816|14784.5|14783.5|3833
1728367200000|2024-10-08 06:00:00|14798.4|14797.4|14800.1|14799.1|14813.3|14812.6|14784.9|14783.9|4774
1728370800000|2024-10-08 07:00:00|14800.4|14799.4|14759.7|14759|14807.3|14805.7|14735|14733.4|7104
1728374400000|2024-10-08 08:00:00|14760|14759.3|14784.3|14783.6|14785.7|14785|14753.6|14752.6|4419
1728378000000|2024-10-08 09:00:00|14784.4|14783.7|14783|14782.3|14796|14795.3|14772.7|14772|3258
1728381600000|2024-10-08 10:00:00|14783.2|14782.5|14788.3|14787.6|14800|14799.3|14778.9|14777.9|3291
1728385200000|2024-10-08 11:00:00|14788.8|14788.1|14785.9|14785.2|14800.1|14799.4|14781.7|14781|3394
1728388800000|2024-10-08 12:00:00|14786.6|14785.9|14804.3|14803.6|14818.9|14816.9|14786.6|14785.9|4910
1728392400000|2024-10-08 13:00:00|14805.2|14804.5|14826.2|14824.7|14829.2|14828.5|14796.4|14794.8|5852
1728396000000|2024-10-08 14:00:00|14826.1|14825.1|14832.6|14830.7|14833.9|14833.2|14812.4|14811|4807
1728399600000|2024-10-08 15:00:00|14832.5|14831|14823.5|14822.5|14836.7|14836|14818.4|14817.2|3684
1728403200000|2024-10-08 16:00:00|14823.6|14822.6|14815.5|14814.8|14827.8|14826.7|14804.6|14803.8|2508
1728406800000|2024-10-08 17:00:00|14815.7|14815|14825.4|14824.4|14830.3|14829.1|14815.7|14815|2223
1728410400000|2024-10-08 18:00:00|14825.3|14824.3|14836|14835.3|14837|14836.3|14821.2|14819.7|2265
1728414000000|2024-10-08 19:00:00|14835.9|14835.2|14828.8|14828.1|14838.2|14837.5|14826.6|14825.9|1464
1728417600000|2024-10-08 20:00:00|14828.5|14827.8|14822.8|14816.1|14832.9|14832.2|14817|14815.2|2062
1728421200000|2024-10-08 21:00:00|14823|14816|14825.8|14820.2|14826.6|14820.2|14823|14816|93
1728424800000|2024-10-08 22:00:00|14826.6|14819.6|14821|14820|14831.9|14829.9|14820.2|14818.6|479
1728428400000|2024-10-08 23:00:00|14821.1|14819.6|14815.7|14812.8|14832.4|14830.7|14812.1|14810.4|1622
1728432000000|2024-10-09 00:00:00|14816.4|14813.4|14823.2|14822.2|14823.7|14822.7|14801.7|14801|3023
1728435600000|2024-10-09 01:00:00|14823.7|14822.1|14818.1|14817.4|14844.2|14842.8|14816.6|14815.9|3360
1728439200000|2024-10-09 02:00:00|14818|14817.3|14828.8|14826.3|14830.1|14829.4|14808.5|14807|2987
1728442800000|2024-10-09 03:00:00|14828.9|14826.5|14832.6|14831.9|14835.1|14834.4|14819|14818.3|2070
1728446400000|2024-10-09 04:00:00|14831.9|14831.2|14834.7|14833.1|14837.7|14836.4|14828.9|14827.8|1194
1728450000000|2024-10-09 05:00:00|14834.8|14833|14860.8|14858.7|14861.9|14861.2|14832.6|14830.6|3494
1728453600000|2024-10-09 06:00:00|14860.7|14859.2|14844.9|14844.2|14865.8|14865.1|14843.3|14842.6|3144
1728457200000|2024-10-09 07:00:00|14844.6|14843.9|14855|14854|14857.1|14856.1|14827|14826.2|4900
1728460800000|2024-10-09 08:00:00|14855.1|14854.1|14872.5|14871.8|14873.7|14873|14849.4|14847.7|3618
1728464400000|2024-10-09 09:00:00|14873|14872.3|14863.2|14861.4|14876.9|14875|14857.2|14855.5|2898
1728468000000|2024-10-09 10:00:00|14863.3|14861.5|14861|14859.5|14870.6|14868.9|14851.3|14850.5|2560
1728471600000|2024-10-09 11:00:00|14860.9|14859.3|14872.8|14872.1|14874.3|14873.6|14851.7|14850.5|2444
1728475200000|2024-10-09 12:00:00|14872.6|14871.9|14891.8|14889.9|14892.4|14891.3|14867.8|14867.1|3121
1728478800000|2024-10-09 13:00:00|14892|14890|14913.1|14909.7|14913.6|14911.8|14882.2|14880.7|4266
1728482400000|2024-10-09 14:00:00|14913.4|14910|14915.9|14914.1|14918.2|14917.5|14903.9|14902.7|3885
1728486000000|2024-10-09 15:00:00|14915.2|14913.5|14920.4|14919.7|14927.1|14926.4|14907.9|14905.9|2941
1728489600000|2024-10-09 16:00:00|14920.5|14919.8|14924.3|14923.3|14930.3|14929.6|14919.9|14919.2|2125
1728493200000|2024-10-09 17:00:00|14924.5|14923.5|14924.5|14918.5|14930.1|14928.9|14917.6|14915|1859
1728496800000|2024-10-09 18:00:00|14923.3|14917.3|14936.7|14936|14936.8|14936.1|14916.3|14914.7|2237
1728500400000|2024-10-09 19:00:00|14936.4|14935.7|14932.7|14931.7|14936.4|14935.7|14924.3|14923.1|1606
1728504000000|2024-10-09 20:00:00|14932.9|14931.4|14934.3|14927.3|14937.5|14935.4|14931|14927.3|1103
1728507600000|2024-10-09 21:00:00|14934.1|14927.1|14921.6|14914.6|14934.1|14927.1|14909.8|14902.8|169
1728511200000|2024-10-09 22:00:00|14921.3|14914.3|14924.4|14922.9|14931.6|14929.4|14919.8|14912.8|752
1728514800000|2024-10-09 23:00:00|14924.2|14922.7|14916.9|14916.2|14930.5|14929.1|14914.9|14913.9|1458
1728518400000|2024-10-10 00:00:00|14916.8|14916.1|14922.5|14920.8|14931.4|14928.5|14901|14899.9|3369
1728522000000|2024-10-10 01:00:00|14922.2|14921.2|14909.7|14909|14922.8|14921.2|14907.1|14906|2535
1728525600000|2024-10-10 02:00:00|14909.8|14909.1|14922|14921|14922.8|14921.8|14907.9|14906.9|1919
1728529200000|2024-10-10 03:00:00|14922.1|14921.1|14922.5|14921.8|14923.3|14922.3|14915|14914|1397
1728532800000|2024-10-10 04:00:00|14923.2|14922.5|14940.8|14939.8|14955.1|14954.3|14923.2|14922.5|1802
1728536400000|2024-10-10 05:00:00|14940.7|14939.7|14926.7|14925.7|14948.1|14947.1|14921.3|14920.3|1875
1728540000000|2024-10-10 06:00:00|14926.3|14925.3|14912.2|14911.5|14926.5|14925.3|14905.9|14904.9|3368
1728543600000|2024-10-10 07:00:00|14912.3|14911.6|14902.7|14901.7|14919.6|14918.1|14891|14890|4253
1728547200000|2024-10-10 08:00:00|14902.5|14901.8|14907.4|14906.7|14921.7|14920.7|14899.5|14898|3412
1728550800000|2024-10-10 09:00:00|14906.5|14905.8|14888.7|14888|14910.2|14909.5|14884.1|14882.4|2862
1728554400000|2024-10-10 10:00:00|14888.8|14888.1|14885.1|14884.4|14894.1|14893.4|14878.1|14877.4|2111
1728558000000|2024-10-10 11:00:00|14885.2|14884.5|14896.2|14895.2|14910.1|14909.1|14885.1|14884.4|2675
1728561600000|2024-10-10 12:00:00|14896.4|14895.4|14861.9|14859.8|14957.7|14951.7|14828|14822|11376
1728565200000|2024-10-10 13:00:00|14862|14859.9|14857|14856|14877.1|14876.1|14840.7|14839.7|10720
1728568800000|2024-10-10 14:00:00|14857.4|14856.4|14872.2|14871.2|14888.6|14887.6|14835.4|14834.7|8514
1728572400000|2024-10-10 15:00:00|14872|14871|14858.3|14856|14883.2|14882.2|14845|14844|4696
1728576000000|2024-10-10 16:00:00|14858.5|14856.2|14892.8|14891.3|14896.7|14895.7|14844.6|14843.9|4969
1728579600000|2024-10-10 17:00:00|14892.4|14891.4|14882.3|14880.6|14908.6|14907.6|14873.6|14872.9|4737
1728583200000|2024-10-10 18:00:00|14882.5|14880.7|14875.8|14874.8|14884.9|14883.4|14864|14862.4|2128
1728586800000|2024-10-10 19:00:00|14875.2|14874.2|14857.1|14856.4|14876.2|14875.2|14850.9|14848.7|1791
1728590400000|2024-10-10 20:00:00|14856.7|14856|14860.4|14853.4|14860.8|14858.9|14851.8|14851.1|1158
1728594000000|2024-10-10 21:00:00|14859.4|14852.4|14857.8|14850.8|14859.9|14852.9|14855.7|14848.7|145
1728597600000|2024-10-10 22:00:00|14857.7|14850.7|14867.8|14864.7|14868.3|14864.7|14855.9|14848.9|594
1728601200000|2024-10-10 23:00:00|14866.7|14863.3|14871.6|14870.6|14875.5|14874.5|14857.2|14855.8|1424
1728604800000|2024-10-11 00:00:00|14873.2|14871.6|14846.7|14845.7|14877.1|14876.1|14842.4|14840.8|3980
1728608400000|2024-10-11 01:00:00|14846.3|14845.3|14876.7|14875.7|14880.8|14879.5|14840.7|14839.8|2606
1728612000000|2024-10-11 02:00:00|14876.5|14875.5|14867|14866.3|14878.7|14877.5|14864.5|14863.8|1972
1728615600000|2024-10-11 03:00:00|14866.6|14865.9|14871.9|14870.9|14874|14873|14858.6|14857.9|1853
1728619200000|2024-10-11 04:00:00|14871.5|14870.8|14871.7|14871|14878|14875.5|14867.9|14866.9|1312
1728622800000|2024-10-11 05:00:00|14871.6|14870.9|14869.7|14869|14873.8|14873|14860.8|14860.1|1449
1728626400000|2024-10-11 06:00:00|14870|14869.3|14869.8|14869.1|14886.3|14885.3|14867|14865.5|2456
1728630000000|2024-10-11 07:00:00|14869.7|14869|14879.1|14876.8|14882.3|14880.7|14866.6|14865.9|3406
1728633600000|2024-10-11 08:00:00|14878.7|14876.5|14874.1|14873.4|14883.4|14882.4|14867.5|14866.8|1973
1728637200000|2024-10-11 09:00:00|14874.2|14873.5|14895.2|14893.3|14896.4|14895.4|14873.1|14872.2|2022
1728640800000|2024-10-11 10:00:00|14895.4|14893.6|14906.5|14905.8|14908.7|14908|14891.9|14889.7|1768
1728644400000|2024-10-11 11:00:00|14906.6|14905.9|14900.9|14900.2|14914.6|14913.9|14900.3|14899.6|1636
1728648000000|2024-10-11 12:00:00|14900.7|14900|14906.8|14905.8|14927.5|14925.8|14881.3|14875.3|6020
1728651600000|2024-10-11 13:00:00|14906.9|14905.9|14911.5|14905.5|14918.2|14917.5|14897.8|14897.1|4810
1728655200000|2024-10-11 14:00:00|14911|14905|14926.8|14925.8|14928.8|14928.1|14903.2|14898|5080
1728658800000|2024-10-11 15:00:00|14926.7|14925.7|14912.8|14912.1|14927.5|14926.5|14907.2|14906.5|2618
1728662400000|2024-10-11 16:00:00|14912.2|14911.5|14900.9|14900.2|14913.5|14912.8|14898.5|14897.5|1583
1728666000000|2024-10-11 17:00:00|14900.7|14900|14903.8|14903.1|14910.9|14910.2|14896.1|14895.4|1237
1728669600000|2024-10-11 18:00:00|14903.9|14903.2|14911.3|14910.6|14911.5|14910.8|14903.9|14903.2|886
1728673200000|2024-10-11 19:00:00|14911.2|14910.5|14914.3|14913.6|14915.4|14914.7|14909.2|14908.5|774
1728676800000|2024-10-11 20:00:00|14914.5|14913.8|14914.4|14907.4|14918.9|14917.1|14912.6|14905.6|1319
1728849600000|2024-10-13 20:00:00|14908.5|14896.5|14911.1|14904.1|14914|14904.1|14906|14893.6|48
1728853200000|2024-10-13 21:00:00|14910.8|14903.8|14916.8|14909.8|14925.2|14918.2|14910.6|14903.6|665
1728856800000|2024-10-13 22:00:00|14917|14910|14934.9|14932.4|14934.9|14932.8|14916.8|14909.8|954
1728860400000|2024-10-13 23:00:00|14934.5|14932.6|14931.1|14930.4|14940.4|14938.5|14923.6|14922.9|1313
1728864000000|2024-10-14 00:00:00|14931.2|14930.5|14922.3|14921.6|14937.4|14936.4|14914.8|14913.2|1906
1728867600000|2024-10-14 01:00:00|14922.4|14921.7|14922|14921|14928.5|14927.5|14915.1|14914.4|1683
1728871200000|2024-10-14 02:00:00|14921.8|14920.8|14932.9|14931.3|14933|14931.7|14919.6|14918.9|1392
1728874800000|2024-10-14 03:00:00|14933|14931.4|14933.4|14932.7|14936.4|14935.1|14926.5|14925.8|1062
1728878400000|2024-10-14 04:00:00|14933.3|14932.6|14930.2|14928.1|14935.1|14933.2|14927.1|14925.8|514
1728882000000|2024-10-14 05:00:00|14930.1|14928|14922.8|14922.1|14933.2|14932|14917.4|14916.7|955
1728885600000|2024-10-14 06:00:00|14923|14922.3|14922.2|14920.2|14925.2|14923.8|14918.3|14916.6|1624
1728889200000|2024-10-14 07:00:00|14922.3|14920.4|14936.3|14935.6|14940.1|14939.1|14919.4|14917.7|2458
1728892800000|2024-10-14 08:00:00|14936.4|14935.7|14942.8|14942.1|14947.4|14946.5|14933.2|14932.5|1824
1728896400000|2024-10-14 09:00:00|14942.9|14942.2|14940.3|14939.6|14943.4|14942.7|14935.1|14934.4|1354
1728900000000|2024-10-14 10:00:00|14940.5|14939.8|14952.3|14951.6|14954.3|14953.6|14940.3|14939.6|1382
1728903600000|2024-10-14 11:00:00|14952.7|14952|14964.4|14963.7|14973.8|14972.5|14951.5|14950.8|2331
1728907200000|2024-10-14 12:00:00|14965.3|14964.6|14974.3|14973.6|14980.7|14979.4|14963.4|14962|2293
1728910800000|2024-10-14 13:00:00|14974.5|14973.8|14979.1|14978.1|14988.7|14988|14970.1|14969.1|3149
1728914400000|2024-10-14 14:00:00|14979.5|14978.5|14984.5|14983.8|14996.5|14995.8|14979.5|14978.5|2890
1728918000000|2024-10-14 15:00:00|14984.4|14983.7|14983|14982.3|14990.3|14989.5|14980.6|14979.9|1388
1728921600000|2024-10-14 16:00:00|14982.6|14981.9|14993.8|14993.1|14994.4|14993.7|14981|14980.3|865
1728925200000|2024-10-14 17:00:00|14993.7|14993|14987.7|14987|14994.1|14993.4|14985.6|14984.6|638
1728928800000|2024-10-14 18:00:00|14987.8|14987.1|14990.7|14990|14992.1|14991.4|14983.8|14983.1|541
1728932400000|2024-10-14 19:00:00|14990.5|14989.8|14976.9|14975.9|14998.9|14997.4|14971.4|14970.7|2192
1728936000000|2024-10-14 20:00:00|14977.5|14976|14979.5|14972.5|14979.8|14979.1|14971.8|14971.1|664
1728939600000|2024-10-14 21:00:00|14981.6|14974.6|14980.9|14974.9|14986.3|14979.3|14979.1|14972.1|165
1728943200000|2024-10-14 22:00:00|14981.3|14974.8|14974.5|14972.2|14981.7|14978|14972.2|14969|514
1728946800000|2024-10-14 23:00:00|14974.4|14972.7|14972.5|14971.5|14984.3|14983.6|14967.7|14966.3|1330
1728950400000|2024-10-15 00:00:00|14973.4|14972.7|14958.4|14957.7|14974.9|14974.2|14953.2|14952.2|3447
1728954000000|2024-10-15 01:00:00|14958.3|14957.6|14952.8|14952.1|14960.3|14959.6|14944.9|14943.4|1507
1728957600000|2024-10-15 02:00:00|14952.9|14952.2|14962.6|14961.9|14971.6|14970.9|14951.1|14950.4|1746
1728961200000|2024-10-15 03:00:00|14963|14962.3|14971.5|14970.8|14972.3|14971.6|14957.7|14957|1525
1728964800000|2024-10-15 04:00:00|14971.6|14970.9|14968.1|14967.4|14976.2|14975.5|14967.2|14966.5|1038
1728968400000|2024-10-15 05:00:00|14968.4|14967.7|14964.3|14963.6|14970.4|14969.7|14945.2|14943.1|2278
1728972000000|2024-10-15 06:00:00|14964.1|14963.4|14931.3|14930.6|14964.3|14963.6|14931.1|14930.4|3294
1728975600000|2024-10-15 07:00:00|14931.2|14930.5|14923.9|14923.2|14934.3|14933.3|14917.5|14916.8|3853
1728979200000|2024-10-15 08:00:00|14924.8|14924.1|14915.8|14915.1|14924.9|14924.2|14904.1|14903.4|3495
1728982800000|2024-10-15 09:00:00|14915.9|14915.2|14891|14890.3|14917.3|14916.6|14886|14884.1|3016
1728986400000|2024-10-15 10:00:00|14890.8|14890.1|14914.9|14914.2|14918.9|14918.2|14888.4|14887.3|2332
1728990000000|2024-10-15 11:00:00|14915|14914.3|14935.7|14935|14937.4|14936.6|14914.9|14914.2|2247
1728993600000|2024-10-15 12:00:00|14935.9|14935.2|14908.9|14908.2|14942.6|14941.4|14900.5|14898.8|4347
1728997200000|2024-10-15 13:00:00|14909.1|14907.9|14919.1|14918.4|14925.5|14924.4|14908.4|14906.8|4624
1729000800000|2024-10-15 14:00:00|14919.2|14918.5|14923.6|14922.9|14934.8|14934.1|14894.1|14893.4|5782
1729004400000|2024-10-15 15:00:00|14923.8|14923.1|14922.7|14922|14932.3|14931.4|14917.4|14916.7|3857
1729008000000|2024-10-15 16:00:00|14922.9|14922.2|14945.3|14944.6|14948.6|14947.9|14922.9|14922.2|2266
1729011600000|2024-10-15 17:00:00|14945.4|14944.7|14943.9|14942.9|14955.1|14953.5|14943|14942.3|2192
1729015200000|2024-10-15 18:00:00|14943.8|14942.8|14928.1|14927.4|14946|14945.3|14924.5|14923.8|2440
1729018800000|2024-10-15 19:00:00|14928.2|14927.5|14924.4|14923.7|14929.5|14928.8|14917.1|14916.4|2033
1729022400000|2024-10-15 20:00:00|14924.1|14923.4|14924.1|14917.1|14925.4|14924.4|14918.7|14915.9|1399
1729026000000|2024-10-15 21:00:00|14927.4|14920.4|14925.8|14918.8|14935.5|14928.5|14922.7|14915.7|139
1729029600000|2024-10-15 22:00:00|14924|14917|14924.6|14922.6|14927.3|14925.6|14918.1|14914.5|783
1729033200000|2024-10-15 23:00:00|14924.4|14922.4|14909.3|14908.6|14934.3|14933.5|14907.7|14907|1711
1729036800000|2024-10-16 00:00:00|14909.5|14908.8|14927.4|14926.7|14929|14928.3|14903.6|14902.9|4130
1729040400000|2024-10-16 01:00:00|14927.3|14926.6|14903.5|14902.8|14930.4|14929.7|14887.1|14884.5|4068
1729044000000|2024-10-16 02:00:00|14903.2|14902.5|14909.4|14908.7|14912.1|14911.4|14895.9|14895.2|2225
1729047600000|2024-10-16 03:00:00|14909.8|14908.2|14917.8|14917.1|14920.6|14919.7|14904.3|14903.3|2264
1729051200000|2024-10-16 04:00:00|14917.7|14917|14927.8|14925.9|14929.3|14928.1|14914.1|14913|1911
1729054800000|2024-10-16 05:00:00|14927.7|14925.8|14937.2|14935.2|14938.2|14937|14920|14918.2|2143
1729058400000|2024-10-16 06:00:00|14937.1|14935.1|14927.1|14926.4|14938.1|14937.1|14917.2|14916.5|3720
1729062000000|2024-10-16 07:00:00|14927.3|14926.6|14945.9|14944.9|14949.3|14948.6|14917.1|14916.4|3421
1729065600000|2024-10-16 08:00:00|14945.7|14944.7|14946.8|14946.1|14949.8|14948.6|14931.4|14930.7|2833
1729069200000|2024-10-16 09:00:00|14946.9|14946.2|14927.8|14927.1|14947.5|14946.8|14918.5|14917.5|2854
1729072800000|2024-10-16 10:00:00|14927.9|14927.2|14938.7|14938|14939.1|14938.4|14922|14921.3|2153
1729076400000|2024-10-16 11:00:00|14938.8|14938.1|14917.7|14917|14942.6|14941.9|14915.4|14914.7|2966
1729080000000|2024-10-16 12:00:00|14917.8|14917.1|14945.6|14944.6|14949.2|14948.1|14915.1|14914.4|4389
1729083600000|2024-10-16 13:00:00|14945.8|14944.8|14931.6|14930.9|14954.3|14953.4|14921.1|14920.2|4388
1729087200000|2024-10-16 14:00:00|14931.7|14931|14964.1|14961.9|14975.6|14974.2|14930.1|14929.1|4462
1729090800000|2024-10-16 15:00:00|14964|14961.3|14972.2|14971.5|14974.8|14974.1|14955.4|14953.8|3184
1729094400000|2024-10-16 16:00:00|14972.1|14971.4|14975.4|14973.9|14978.5|14977|14970.3|14969|1671
1729098000000|2024-10-16 17:00:00|14975.3|14973.8|14976|14975.3|14979.7|14979|14972.8|14971.8|1398
1729101600000|2024-10-16 18:00:00|14975.9|14975.2|14978|14977.3|14980.6|14979.5|14975.3|14974|1635
1729105200000|2024-10-16 19:00:00|14977.9|14977.2|14972.4|14971.7|14981.5|14980.2|14972.3|14971.6|1110
1729108800000|2024-10-16 20:00:00|14972.3|14971.6|14967.5|14960.5|14973.1|14972.4|14960.8|14959.6|1402
1729112400000|2024-10-16 21:00:00|14967.6|14960.6|14962.9|14955.9|14967.7|14960.7|14962.1|14955.1|221
1729116000000|2024-10-16 22:00:00|14963.3|14956.3|14958|14957|14967.3|14965.5|14953.5|14951.5|884
1729119600000|2024-10-16 23:00:00|14958.6|14957.6|14956.7|14956|14967.1|14966.1|14953.1|14952.2|1227
1729123200000|2024-10-17 00:00:00|14956.3|14955.6|14955|14954.3|14962.2|14961.5|14944.5|14943.1|3383
1729126800000|2024-10-17 01:00:00|14954.9|14954.2|14939.1|14937.4|14957.1|14956.4|14930.7|14928.7|3508
1729130400000|2024-10-17 02:00:00|14937.8|14936.1|14941.6|14940.9|14943.1|14942.1|14924.7|14924|3037
1729134000000|2024-10-17 03:00:00|14941.5|14940.8|14956.4|14954.7|14957.9|14956.7|14941.5|14940.8|2654
1729137600000|2024-10-17 04:00:00|14956.5|14955|14954.6|14953.9|14958.5|14957|14940.1|14939.4|1881
1729141200000|2024-10-17 05:00:00|14954.8|14954.1|14952.5|14950.2|14956.9|14956.2|14946.4|14944.9|2734
1729144800000|2024-10-17 06:00:00|14952.6|14950.7|14963.9|14962.9|14965.3|14964.6|14945.2|14943.1|2912
1729148400000|2024-10-17 07:00:00|14964|14963.3|14978.5|14976.8|14979.7|14979|14963.6|14962.9|2780
1729152000000|2024-10-17 08:00:00|14978.6|14976.7|14984|14983.3|14987.6|14986.6|14973.9|14973.2|2348
1729155600000|2024-10-17 09:00:00|14983.9|14983.2|14964.9|14963.2|14983.9|14983.2|14961.9|14960.9|2049
1729159200000|2024-10-17 10:00:00|14964.8|14963|14962.4|14961.7|14964.9|14963|14955.5|14954.5|2376
1729162800000|2024-10-17 11:00:00|14962.5|14961.8|14953.1|14952.4|14965.4|14964.7|14949.1|14948.4|1943
1729166400000|2024-10-17 12:00:00|14953.2|14952.5|14983.5|14982.8|15008.9|15008.1|14946.7|14944.3|8087
1729170000000|2024-10-17 13:00:00|14983.6|14982.9|14979.9|14977.8|14995.8|14995.1|14964.5|14963.5|8307
1729173600000|2024-10-17 14:00:00|14979.8|14977.9|15003.1|15001.6|15005.4|15003.9|14973.5|14972.8|5993
1729177200000|2024-10-17 15:00:00|15002.9|15001.9|15013.2|15012.5|15015.2|15014.5|14994|14991.7|4080
1729180800000|2024-10-17 16:00:00|15013|15012.3|15021.6|15020.9|15030.8|15029.6|15012.4|15011.7|3143
1729184400000|2024-10-17 17:00:00|15021.1|15020.4|15025.4|15024.7|15026.1|15025.4|15014.7|15014|1986
1729188000000|2024-10-17 18:00:00|15025.5|15024.8|15028.1|15027.4|15028.3|15027.6|15019.5|15018.5|2295
1729191600000|2024-10-17 19:00:00|15028.2|15027.5|15022.6|15021.6|15032.6|15031.9|15020.2|15019.4|1737
1729195200000|2024-10-17 20:00:00|15022.8|15021.8|15025|15018|15025.8|15024.2|15019.5|15018|1114
1729198800000|2024-10-17 21:00:00|15024.6|15017.6|15020.1|15013.1|15027|15020|15019.2|15013|115
1729202400000|2024-10-17 22:00:00|15020.2|15013.2|15022.3|15020.6|15024|15021.5|15014.5|15012.1|758
1729206000000|2024-10-17 23:00:00|15021.9|15020.3|15011.7|15009.5|15029|15028.3|15008|15006.4|1368
1729209600000|2024-10-18 00:00:00|15011.8|15009.6|15005.3|15004.6|15015.4|15014.4|14990.6|14989|4319
1729213200000|2024-10-18 01:00:00|15005.4|15004.7|15001.7|15001|15006.7|15006|14988.3|14987|3206
1729216800000|2024-10-18 02:00:00|15001.9|15001.2|14992.9|14991.9|15009.7|15009|14991.4|14989.9|2705
1729220400000|2024-10-18 03:00:00|14992.8|14991.8|14990.1|14988.5|14997.7|14997|14986.1|14985.4|2236
1729224000000|2024-10-18 04:00:00|14990.2|14988.6|14991.1|14988.8|15002.2|15001.5|14986.9|14986.2|1915
1729227600000|2024-10-18 05:00:00|14991|14988.7|14988.6|14987.6|14992.8|14990.7|14977.5|14976.6|2808
1729231200000|2024-10-18 06:00:00|14989.7|14988.7|14996.4|14995.7|15002.5|15001|14980.2|14979.5|3581
1729234800000|2024-10-18 07:00:00|14996.3|14995.6|15010.1|15009.1|15014.3|15013.4|14992.7|14992|2823
1729238400000|2024-10-18 08:00:00|15009.9|15008.9|14992.5|14991.8|15016.1|15015.1|14989.2|14988.5|2700
1729242000000|2024-10-18 09:00:00|14992.9|14992.2|14993.1|14992.1|14995.6|14993.6|14984.6|14983|2603
1729245600000|2024-10-18 10:00:00|14993.3|14992.3|14995|14993.4|14998.8|14997.3|14959|14957.3|3646
1729249200000|2024-10-18 11:00:00|14994.5|14992.9|15001|15000.3|15010.8|15009.7|14992.4|14991.4|2967
1729252800000|2024-10-18 12:00:00|15001.4|15000.7|14987.5|14985.1|15009|15007.9|14979.5|14978.5|4298
1729256400000|2024-10-18 13:00:00|14987.3|14985.2|14974.2|14973.5|14993.5|14992.1|14969.9|14968.9|4065
1729260000000|2024-10-18 14:00:00|14974.1|14973.4|14961.2|14959.2|14975.4|14974.7|14959.8|14958.5|3936
1729263600000|2024-10-18 15:00:00|14961.1|14959.3|14959.4|14957.7|14965.9|14964.8|14951.8|14951.1|3183
1729267200000|2024-10-18 16:00:00|14959.3|14957.6|14942.2|14941.5|14964.3|14962.2|14937.2|14936.1|2542
1729270800000|2024-10-18 17:00:00|14942.3|14941.6|14959.8|14959.1|14965.9|14964.3|14941.7|14941|2162
1729274400000|2024-10-18 18:00:00|14959.5|14958.8|14953.3|14952.6|14960|14959.3|14946.4|14945.7|3391
1729278000000|2024-10-18 19:00:00|14953.2|14952.5|14952.8|14951.8|14957.3|14956.6|14947|14946|4127
1729281600000|2024-10-18 20:00:00|14952.9|14951.9|14958.2|14951.2|14960|14954.4|14945.9|14944.9|2564
1729454400000|2024-10-20 20:00:00|14957.5|14945.5|14954.5|14941.5|14962.5|14950.5|14952|14939.5|134
1729458000000|2024-10-20 21:00:00|14955|14942|14959.6|14952.6|14963|14956|14950.5|14942|882
1729461600000|2024-10-20 22:00:00|14959.4|14952.4|14958|14956.1|14965.5|14963.8|14956.6|14950.2|1270
1729465200000|2024-10-20 23:00:00|14958.2|14955.6|14961|14960|14963.2|14962.4|14948.5|14947.5|1118
1729468800000|2024-10-21 00:00:00|14961.9|14960.9|14939.1|14937.4|14962.3|14961.3|14925.8|14925.1|4322
1729472400000|2024-10-21 01:00:00|14939.5|14937.8|14920.7|14920|14942.1|14940|14909.9|14909.2|3987
1729476000000|2024-10-21 02:00:00|14921.5|14920.8|14923.1|14922.1|14929|14928.3|14910.3|14909.3|2473
1729479600000|2024-10-21 03:00:00|14923|14922|14923.1|14922.1|14925.3|14924|14909.1|14908.4|1912
1729483200000|2024-10-21 04:00:00|14923.3|14922.3|14932.5|14931.5|14936.1|14935.4|14921|14920|1932
1729486800000|2024-10-21 05:00:00|14932.4|14931.4|14936.6|14935.9|14937.7|14937|14920.7|14919.7|2463
1729490400000|2024-10-21 06:00:00|14936.7|14936|14963.7|14963|14965.2|14964.2|14930.7|14930|2926
1729494000000|2024-10-21 07:00:00|14963.3|14962.6|14984.6|14982.7|14986.2|14985.1|14962.5|14961.8|3641
1729497600000|2024-10-21 08:00:00|14984.9|14983|14995.2|14994.5|14995.3|14994.6|14983.5|14981.6|2448
1729501200000|2024-10-21 09:00:00|14995.3|14994.6|15007.2|15005.3|15009.6|15008.9|14983.4|14981.4|2938
1729504800000|2024-10-21 10:00:00|15007.1|15005.4|14994.7|14994|15008.9|15007.5|14990.1|14988.8|2174
1729508400000|2024-10-21 11:00:00|14994.2|14993.5|14992.8|14992.1|14996.9|14995.1|14986.7|14985.4|2386
1729512000000|2024-10-21 12:00:00|14992.9|14992.2|14992.6|14991.6|15003.4|15002.7|14975|14974.2|4169
1729515600000|2024-10-21 13:00:00|14992.7|14991.7|15013.8|15012.2|15015.4|15014.2|14992.6|14991.6|4866
1729519200000|2024-10-21 14:00:00|15013.7|15012.1|15024.2|15023.5|15028.6|15027.4|15010.1|15008.6|4016
1729522800000|2024-10-21 15:00:00|15024.3|15023.6|15048.1|15046.5|15048.9|15048.2|15019.7|15019|3944
1729526400000|2024-10-21 16:00:00|15048.2|15046.6|15053.1|15050.9|15056.7|15055.7|15044.6|15043.9|2254
1729530000000|2024-10-21 17:00:00|15053|15051|15075.5|15074.8|15080.1|15079.4|15051.8|15049.9|2602
1729533600000|2024-10-21 18:00:00|15075.6|15074.9|15078.1|15077.4|15084.2|15082.8|15071.8|15071.1|2697
1729537200000|2024-10-21 19:00:00|15078|15077.3|15077.7|15077|15084.3|15083.6|15073.4|15072.7|2386
1729540800000|2024-10-21 20:00:00|15078.6|15077.9|15087|15080|15089.8|15088.3|15076.7|15075.7|1990
1729544400000|2024-10-21 21:00:00|15085.5|15078.5|15077.4|15070.4|15086.7|15079.7|15068.5|15061.5|240
1729548000000|2024-10-21 22:00:00|15073.5|15066.5|15069.3|15067.7|15080.1|15074.8|15065|15062.9|778
1729551600000|2024-10-21 23:00:00|15069.4|15067.8|15062.7|15061.7|15080.7|15079.7|15060.6|15059.6|1754
1729555200000|2024-10-22 00:00:00|15062.8|15061.8|15063.6|15062.9|15076.8|15076.1|15059.1|15057.5|4309
1729558800000|2024-10-22 01:00:00|15064.2|15062.2|15066.7|15066|15071.1|15070.4|15050.3|15049.3|3797
1729562400000|2024-10-22 02:00:00|15066.6|15065.9|15084.3|15082.4|15085.4|15083.9|15063.6|15062.9|2409
1729566000000|2024-10-22 03:00:00|15084.4|15082.3|15093.4|15091.8|15099.5|15097.7|15081.5|15080.8|2780
1729569600000|2024-10-22 04:00:00|15092.9|15091.9|15087.9|15087.2|15111.4|15109.4|15085.7|15084.1|3499
1729573200000|2024-10-22 05:00:00|15087.8|15087.1|15085.7|15084|15099.8|15099.1|15078.9|15078.2|3542
1729576800000|2024-10-22 06:00:00|15085.9|15084.2|15083.5|15082.5|15088.4|15087.2|15067.4|15065.3|4263
1729580400000|2024-10-22 07:00:00|15083.4|15082.4|15101.3|15099.4|15106.6|15105.6|15069.9|15069.2|5201
1729584000000|2024-10-22 08:00:00|15101.4|15099.7|15099.5|15098.8|15103.9|15103.2|15079.4|15078.5|4685
1729587600000|2024-10-22 09:00:00|15099.2|15098.5|15088.9|15088.2|15103.3|15102.2|15081.2|15079.7|3859
1729591200000|2024-10-22 10:00:00|15089.1|15088.4|15085.1|15084.4|15091.1|15090.4|15075.5|15074.8|3375
1729594800000|2024-10-22 11:00:00|15085.2|15084.5|15086.8|15086.1|15094.1|15093.4|15078.9|15077.5|3615
1729598400000|2024-10-22 12:00:00|15087|15086.3|15091.6|15090.9|15093.5|15092.1|15077.1|15076.1|5788
1729602000000|2024-10-22 13:00:00|15091.8|15091.1|15092.5|15091.8|15096.1|15094.9|15061|15060|6896
1729605600000|2024-10-22 14:00:00|15092.3|15091.6|15098.2|15097.5|15107.5|15106.4|15086.4|15085.4|6437
1729609200000|2024-10-22 15:00:00|15098.4|15097.7|15112|15110.2|15115.4|15114.1|15091.1|15089.3|5003
1729612800000|2024-10-22 16:00:00|15111.9|15110.4|15107|15105.4|15120.1|15119.2|15105.3|15104.5|3394
1729616400000|2024-10-22 17:00:00|15106.6|15105.9|15098.4|15097.7|15112.3|15111.6|15095.9|15094.6|3964
1729620000000|2024-10-22 18:00:00|15098.1|15097.4|15107.5|15105.7|15108.3|15106.5|15090.6|15089.6|2655
1729623600000|2024-10-22 19:00:00|15107.6|15105.6|15112.2|15111.5|15113.5|15112.3|15105.8|15104.6|2823
1729627200000|2024-10-22 20:00:00|15112.3|15111.6|15111.4|15104.4|15115.6|15114.9|15109.4|15104.2|1421
1729630800000|2024-10-22 21:00:00|15110.6|15103.6|15109.9|15102.9|15114.7|15107.7|15106.5|15099.5|155
1729634400000|2024-10-22 22:00:00|15110|15103|15107.7|15106.2|15111.6|15107|15103.7|15100.5|776
1729638000000|2024-10-22 23:00:00|15107.5|15105.9|15116.1|15115.1|15116.7|15115.7|15105.8|15104.7|1199
1729641600000|2024-10-23 00:00:00|15115.9|15114.9|15147.2|15146.5|15148.1|15147.4|15114.9|15113|4049
1729645200000|2024-10-23 01:00:00|15146.9|15146.2|15165.6|15163.7|15181.7|15179.8|15143.3|15142.3|4504
1729648800000|2024-10-23 02:00:00|15165.4|15163.5|15174.7|15174|15179.2|15178.5|15164.2|15163.2|2902
1729652400000|2024-10-23 03:00:00|15174.1|15173.4|15175.5|15174.8|15183.5|15182.8|15172.6|15171.9|2503
1729656000000|2024-10-23 04:00:00|15175.4|15174.7|15207.7|15207|15214.7|15213.1|15174.1|15172.3|3499
1729659600000|2024-10-23 05:00:00|15207.6|15206.9|15217.1|15216.4|15228.1|15226.6|15202.9|15201.9|3562
1729663200000|2024-10-23 06:00:00|15217.2|15216.5|15229.7|15229|15238.9|15237.5|15212.1|15211.3|5183
1729666800000|2024-10-23 07:00:00|15228.9|15228.2|15237.6|15236.6|15256.8|15255.4|15227.7|15226.3|5226
1729670400000|2024-10-23 08:00:00|15236.4|15235.4|15242|15241.3|15255.7|15254.5|15232.5|15231.5|3933
1729674000000|2024-10-23 09:00:00|15241.6|15240.9|15273.6|15271.7|15277.1|15275.9|15241.2|15240.5|3866
1729677600000|2024-10-23 10:00:00|15273.4|15271.1|15283.9|15281.7|15288.5|15287.2|15261.1|15260|3509
1729681200000|2024-10-23 11:00:00|15283.7|15281.5|15306|15305|15309|15306.4|15276.9|15276.2|4026
1729684800000|2024-10-23 12:00:00|15306.1|15305.1|15307.5|15306.5|15319.3|15318.3|15292.1|15290.6|6179
1729688400000|2024-10-23 13:00:00|15307.3|15306.3|15310.3|15305.2|15310.3|15308|15285|15283.3|6077
1729692000000|2024-10-23 14:00:00|15309.8|15305.3|15303|15302.3|15311.1|15310.4|15292.8|15291.7|5669
1729695600000|2024-10-23 15:00:00|15302.8|15302.1|15282.5|15281.8|15305.6|15304.9|15276.8|15275.6|4801
1729699200000|2024-10-23 16:00:00|15282.6|15281.9|15286.5|15285.8|15294.2|15293|15282.3|15281.6|4127
1729702800000|2024-10-23 17:00:00|15286.4|15285.7|15279.3|15275.6|15291.8|15290.2|15277.2|15275.4|3478
1729706400000|2024-10-23 18:00:00|15279.2|15275.7|15266.9|15266.2|15279.2|15275.9|15247.7|15246.5|4313
1729710000000|2024-10-23 19:00:00|15266.7|15266|15259.6|15258.9|15270.7|15268.6|15256.4|15255.4|4002
1729713600000|2024-10-23 20:00:00|15259.3|15258.6|15279.7|15272.7|15280.1|15276|15256.2|15255.2|3571
1729717200000|2024-10-23 21:00:00|15278.2|15271.2|15271.9|15264.9|15278.2|15271.2|15268.9|15261.9|80
1729720800000|2024-10-23 22:00:00|15272|15265|15276.4|15274.2|15285|15281.6|15271|15264.7|1321
1729724400000|2024-10-23 23:00:00|15276.1|15273.9|15278.7|15276.4|15281.2|15279.8|15262|15260|1607
1729728000000|2024-10-24 00:00:00|15278.3|15275.9|15264.4|15263.7|15278.3|15276.4|15253.1|15251.1|6358
1729731600000|2024-10-24 01:00:00|15264.5|15263.8|15268.4|15267.7|15279.7|15279|15261.4|15260.5|4583
1729735200000|2024-10-24 02:00:00|15268.2|15267.5|15244.1|15242.4|15270.1|15269.4|15235.4|15233.3|4714
1729738800000|2024-10-24 03:00:00|15244.4|15242.6|15240.3|15239.6|15252.3|15251.6|15236.6|15234.9|2816
1729742400000|2024-10-24 04:00:00|15240.2|15239.5|15221.8|15221.1|15240.3|15239.6|15211.1|15210.2|3172
1729746000000|2024-10-24 05:00:00|15222|15221.3|15238.7|15238|15239.5|15238.4|15220.5|15219.1|3904
1729749600000|2024-10-24 06:00:00|15238.5|15237.8|15205.9|15205.2|15238.9|15238.2|15205.5|15204.5|5350
1729753200000|2024-10-24 07:00:00|15206.1|15205.4|15213.6|15212.6|15232.1|15231.4|15203.3|15202|7240
1729756800000|2024-10-24 08:00:00|15213.5|15212.5|15201.3|15200.6|15225.5|15224.5|15192.4|15191.7|5623
1729760400000|2024-10-24 09:00:00|15201.2|15200.5|15199.4|15198.7|15208.2|15207.2|15183.7|15182.2|4729
1729764000000|2024-10-24 10:00:00|15197.9|15197.2|15186|15185.3|15198.9|15198.2|15182.6|15181.9|2972
1729767600000|2024-10-24 11:00:00|15185.9|15185.2|15205.4|15204.7|15207.8|15206.9|15177.1|15176.4|4630
1729771200000|2024-10-24 12:00:00|15205.5|15204.8|15206.4|15204.3|15234.9|15228.9|15184.5|15183|8784
1729774800000|2024-10-24 13:00:00|15206.8|15204.9|15222.5|15219|15235.2|15229.4|15194.9|15193.5|8751
1729778400000|2024-10-24 14:00:00|15222.1|15218.3|15194|15192|15229|15227.4|15185.7|15184.5|7258
1729782000000|2024-10-24 15:00:00|15194.1|15192.1|15187.5|15186.8|15198.1|15197.4|15179|15178.1|4970
1729785600000|2024-10-24 16:00:00|15187.6|15186.9|15169.9|15168.1|15188.7|15188|15166.4|15165.7|4065
1729789200000|2024-10-24 17:00:00|15170|15168.2|15163|15162|15178.8|15178.1|15156.2|15154.7|3600
1729792800000|2024-10-24 18:00:00|15162.9|15161.9|15182.7|15182|15185.5|15184.5|15162.2|15161.2|3398
1729796400000|2024-10-24 19:00:00|15183.4|15182.7|15183.7|15183|15190.6|15189.9|15182.8|15182.1|2708
1729800000000|2024-10-24 20:00:00|15185.1|15183.5|15186.2|15179.2|15188|15186.5|15181.5|15178.2|1520
1729803600000|2024-10-24 21:00:00|15190.7|15183.7|15186.9|15179.9|15190.7|15183.7|15183.8|15176.8|161
1729807200000|2024-10-24 22:00:00|15188.1|15181.1|15170.2|15168.7|15188.3|15181.3|15169.4|15167.8|658
1729810800000|2024-10-24 23:00:00|15170.5|15168.9|15179.7|15178.7|15182.1|15181.4|15158.9|15157.9|2271
1729814400000|2024-10-25 00:00:00|15179.2|15178.2|15201.3|15200.6|15211.6|15209.9|15176|15175|4893
1729818000000|2024-10-25 01:00:00|15201.2|15200.5|15185.9|15183.9|15206.9|15206.2|15180.2|15179.5|3472
1729821600000|2024-10-25 02:00:00|15186.3|15184.3|15183.7|15183|15189.5|15188.8|15174.2|15173.5|2892
1729825200000|2024-10-25 03:00:00|15183.8|15183.1|15186.1|15184|15191.1|15190.1|15182.6|15181.1|2756
1729828800000|2024-10-25 04:00:00|15186.3|15183.9|15171.1|15170.4|15188.1|15186.2|15162.2|15160.6|3819
1729832400000|2024-10-25 05:00:00|15171|15170.3|15173.4|15172.7|15175.6|15174|15146.5|15144.1|4383
1729836000000|2024-10-25 06:00:00|15172.7|15172|15186.8|15186.1|15201.4|15199.9|15168.5|15167.5|4307
1729839600000|2024-10-25 07:00:00|15187.4|15185.4|15195.9|15195.2|15204.5|15203.5|15182.9|15182.2|5497
1729843200000|2024-10-25 08:00:00|15195.8|15195.1|15197.1|15196.4|15206.3|15205.6|15192.7|15191.7|4285
1729846800000|2024-10-25 09:00:00|15196.2|15195.5|15200.6|15199.9|15210.5|15209.3|15191.7|15191|3085
1729850400000|2024-10-25 10:00:00|15199.9|15199.2|15190|15189.3|15203.1|15202.4|15187.2|15186.5|2631
1729854000000|2024-10-25 11:00:00|15190.1|15189.4|15179.8|15179.1|15194.8|15193.1|15170.4|15168.9|3458
1729857600000|2024-10-25 12:00:00|15179.9|15179.2|15192.4|15191.7|15209.9|15208.9|15179.8|15178.9|5031
1729861200000|2024-10-25 13:00:00|15192.5|15191.8|15204.6|15198.6|15217|15215.8|15184.2|15183.3|5711
1729864800000|2024-10-25 14:00:00|15204.5|15198.5|15203.6|15202.9|15212.5|15211.4|15191.4|15190.5|6304
1729868400000|2024-10-25 15:00:00|15204|15203.3|15208.7|15208|15214.9|15214.1|15192.9|15192.1|4196
1729872000000|2024-10-25 16:00:00|15208.9|15208.2|15220.4|15219.7|15223.7|15222.5|15205.9|15205.2|3096
1729875600000|2024-10-25 17:00:00|15220.6|15219.6|15216.9|15216.2|15230.1|15229.4|15210.4|15209.4|2333
1729879200000|2024-10-25 18:00:00|15217.1|15216.4|15225|15224.3|15228.5|15227.8|15210.1|15209.4|2973
1729882800000|2024-10-25 19:00:00|15225.1|15224.4|15226.2|15225.2|15238.5|15237.7|15224.8|15223.8|3384
1729886400000|2024-10-25 20:00:00|15225.7|15224.7|15233.8|15226.8|15237.6|15235.1|15218.9|15217.9|3564
1730062800000|2024-10-27 21:00:00|15325.8|15318.8|15298.7|15291.7|15326|15319|15278.4|15271.4|841
1730066400000|2024-10-27 22:00:00|15298.9|15291.9|15297|15294|15325.2|15320.8|15269|15264.5|3929
1730070000000|2024-10-27 23:00:00|15296.9|15293.9|15296.7|15295.1|15304.7|15303|15278|15276.2|4323
1730073600000|2024-10-28 00:00:00|15296.8|15295.2|15347|15346|15348.9|15347.6|15277.9|15276.3|8078
1730077200000|2024-10-28 01:00:00|15347.1|15346.1|15385.3|15384.6|15389.5|15387.2|15345.1|15343.2|6126
1730080800000|2024-10-28 02:00:00|15385.5|15384.8|15358.1|15357.4|15385.6|15384.9|15354.1|15352.1|3538
1730084400000|2024-10-28 03:00:00|15358.2|15357.5|15364|15363|15370.8|15369|15350.8|15349|2923
1730088000000|2024-10-28 04:00:00|15363.6|15362.6|15365.8|15363.3|15366.8|15364.6|15339.1|15337.1|3268
1730091600000|2024-10-28 05:00:00|15366|15363.5|15354.3|15353.6|15375.5|15374.1|15350|15348.7|2459
1730095200000|2024-10-28 06:00:00|15355|15353.1|15341.8|15340.8|15357|15355.9|15324.1|15322.8|3397
1730098800000|2024-10-28 07:00:00|15342|15341|15334.2|15332.6|15354.1|15352.7|15316.7|15315.8|3725
1730102400000|2024-10-28 08:00:00|15334.3|15332.8|15318.3|15317.6|15343.8|15342.2|15317.4|15315.7|4751
1730106000000|2024-10-28 09:00:00|15318.2|15317.5|15293.4|15292.7|15319.5|15318.8|15290.8|15290|4031
1730109600000|2024-10-28 10:00:00|15293.3|15292.6|15253.9|15253.2|15293.4|15292.7|15246.6|15245|4648
1730113200000|2024-10-28 11:00:00|15253.8|15253.1|15273.9|15272.3|15274.5|15273.1|15247.5|15246.8|3690
1730116800000|2024-10-28 12:00:00|15273.7|15272.4|15262.7|15262|15274.2|15273|15241.6|15240.2|4380
1730120400000|2024-10-28 13:00:00|15262.5|15261.8|15276.2|15275.5|15277.1|15276.1|15258.6|15257.8|5909
1730124000000|2024-10-28 14:00:00|15276.1|15275.4|15295.7|15295|15307.5|15306.3|15275.1|15274.1|4276
1730127600000|2024-10-28 15:00:00|15295.9|15295.2|15321.8|15321.1|15323.9|15323.2|15287|15284|5071
1730131200000|2024-10-28 16:00:00|15322|15321.3|15326.5|15325.8|15328.6|15327.9|15313.7|15312.8|3850
1730134800000|2024-10-28 17:00:00|15326.2|15325.5|15328.1|15327.4|15331.8|15330.3|15320.9|15320.2|2929
1730138400000|2024-10-28 18:00:00|15328.5|15327.8|15326.7|15326|15338.1|15337.4|15324|15323.3|2325
1730142000000|2024-10-28 19:00:00|15326.3|15325.6|15323.3|15322.6|15327.8|15326.5|15320.6|15319.9|3002
1730145600000|2024-10-28 20:00:00|15323.4|15322.7|15331|15325|15332.2|15329.2|15321|15319.8|1745
1730149200000|2024-10-28 21:00:00|15331.4|15325.4|15328.7|15321.9|15333|15327|15327.4|15320.8|117
1730152800000|2024-10-28 22:00:00|15329|15322|15331.7|15329.1|15337.7|15334.2|15327.4|15320.7|708
1730156400000|2024-10-28 23:00:00|15331.8|15328.7|15314.9|15313.9|15333.1|15331.9|15314.9|15313.9|1175
1730160000000|2024-10-29 00:00:00|15315.4|15314.4|15302.9|15300.7|15325.8|15323.9|15290.3|15288.8|3901
1730163600000|2024-10-29 01:00:00|15303|15300.8|15294.7|15294|15314|15313|15287.3|15285.7|4218
1730167200000|2024-10-29 02:00:00|15294.8|15294.1|15300.4|15298.4|15306.2|15305.1|15286|15284.5|4089
1730170800000|2024-10-29 03:00:00|15300.5|15298.5|15304.6|15303.9|15317|15316|15295.2|15294.2|3557
1730174400000|2024-10-29 04:00:00|15305.2|15304.5|15293|15292.3|15305.2|15304.5|15287.8|15287.1|3944
1730178000000|2024-10-29 05:00:00|15293.8|15293.1|15284.7|15282.6|15296.1|15295.4|15276|15274.9|3377
1730181600000|2024-10-29 06:00:00|15284.8|15282.5|15300.4|15299.4|15307.5|15306.8|15284.4|15282.5|3141
1730185200000|2024-10-29 07:00:00|15301.2|15300.2|15317.1|15316.4|15328.4|15327.3|15300.9|15299.9|3766
1730188800000|2024-10-29 08:00:00|15317.5|15316.8|15340.1|15339.1|15345.2|15344.5|15316.4|15315.4|5926
1730192400000|2024-10-29 09:00:00|15340.2|15339.2|15342.2|15340.7|15345.2|15343.7|15333.4|15332.1|4187
1730196000000|2024-10-29 10:00:00|15342.3|15341|15334.9|15333.2|15349.7|15348.7|15332.2|15331.5|3493
1730199600000|2024-10-29 11:00:00|15335|15333.3|15367.8|15367.1|15367.8|15367.1|15332.6|15331.8|3448
1730203200000|2024-10-29 12:00:00|15368.1|15367.4|15377|15376.3|15387|15386.3|15366.1|15365.4|4334
1730206800000|2024-10-29 13:00:00|15377.1|15376.4|15368.4|15362.4|15381.9|15380.5|15363|15362.3|4789
1730210400000|2024-10-29 14:00:00|15362.2|15356.2|15339|15338|15362.2|15359.1|15299.8|15293.8|9668
1730214000000|2024-10-29 15:00:00|15338.9|15337.9|15349.9|15349.2|15375.4|15374.5|15337.9|15337.2|6085
1730217600000|2024-10-29 16:00:00|15350.1|15349.4|15355.5|15354.8|15358.8|15358.1|15335.8|15335.1|4179
1730221200000|2024-10-29 17:00:00|15355.6|15354.9|15342.1|15341.4|15360.7|15359.1|15331.4|15330.7|3990
1730224800000|2024-10-29 18:00:00|15341.9|15341.2|15342.8|15342.1|15356.2|15354.8|15338.4|15337.6|2997
1730228400000|2024-10-29 19:00:00|15341.2|15340.5|15342.9|15342.2|15351.6|15350|15338.1|15337.4|3447
1730232000000|2024-10-29 20:00:00|15343.1|15342.4|15339.4|15333.4|15345.6|15343.9|15335|15332.2|2091
1730235600000|2024-10-29 21:00:00|15338.6|15332.6|15339.8|15332.8|15345.9|15339.9|15336.5|15330.5|162
1730239200000|2024-10-29 22:00:00|15339.9|15332.9|15326.7|15324|15341.1|15337.3|15321.2|15319.1|825
1730242800000|2024-10-29 23:00:00|15326.1|15323.5|15327.4|15325.8|15337.2|15334.6|15317.4|15315.4|1643
1730246400000|2024-10-30 00:00:00|15328.2|15325.9|15325.7|15325|15331.3|15330.4|15308.1|15307.1|4036
1730250000000|2024-10-30 01:00:00|15325.8|15325.1|15322.2|15321.5|15332.6|15330.8|15311.8|15310.8|3413
1730253600000|2024-10-30 02:00:00|15323.2|15322.5|15331.9|15331.2|15344.4|15343.7|15321|15319.7|3390
1730257200000|2024-10-30 03:00:00|15331.8|15331.1|15334.8|15333.8|15341|15339.6|15329.2|15327.9|2739
1730260800000|2024-10-30 04:00:00|15334.7|15333.7|15336.3|15335.3|15338.3|15337|15319.6|15318.8|2422
1730264400000|2024-10-30 05:00:00|15336.4|15335.4|15323.3|15322.6|15337.2|15336.5|15319.9|15319.2|2339
1730268000000|2024-10-30 06:00:00|15323.1|15322.4|15327.7|15327|15347.4|15345.8|15320.2|15319.5|2824
1730271600000|2024-10-30 07:00:00|15328.7|15328|15333.5|15332.8|15338.7|15337.7|15326.5|15325.8|3702
1730275200000|2024-10-30 08:00:00|15333.4|15332.7|15286.2|15284.2|15336.6|15335.9|15281.1|15280|5944
1730278800000|2024-10-30 09:00:00|15287.2|15285.3|15306.3|15305.6|15320|15319.2|15284.1|15283.1|5791
1730282400000|2024-10-30 10:00:00|15307|15305|15290.5|15288.5|15307|15305|15283.8|15283.1|4689
1730286000000|2024-10-30 11:00:00|15291.4|15288.4|15303.7|15302.7|15304.8|15304.1|15278.9|15277.4|3668
1730289600000|2024-10-30 12:00:00|15303.8|15302.8|15336.6|15334.7|15351.2|15348.6|15300|15295.2|8321
1730293200000|2024-10-30 13:00:00|15337.1|15335.2|15295.3|15293.3|15344.2|15342.6|15287.4|15286.7|7427
1730296800000|2024-10-30 14:00:00|15296|15293.9|15327|15326|15333.3|15332.6|15291.1|15289.8|6988
1730300400000|2024-10-30 15:00:00|15326.9|15325.9|15316|15315.3|15339.1|15338.4|15315.8|15315.1|5187
1730304000000|2024-10-30 16:00:00|15315.9|15315.2|15308.7|15308|15322.4|15321.7|15301|15299.8|4365
1730307600000|2024-10-30 17:00:00|15308.6|15307.9|15323.6|15322.9|15326.5|15325.8|15308.6|15307.9|2744
1730311200000|2024-10-30 18:00:00|15323.5|15322.8|15324.7|15324|15327.4|15325.7|15317.3|15316.6|2323
1730314800000|2024-10-30 19:00:00|15324.6|15323.9|15330.3|15329.6|15343.6|15342.9|15324.2|15323.5|3303
1730318400000|2024-10-30 20:00:00|15330.2|15329.5|15342.9|15336.9|15345|15341|15327.3|15326.6|2177
1730322000000|2024-10-30 21:00:00|15341.4|15335.4|15338.8|15331.8|15341.7|15335.7|15311.9|15305.9|171
1730325600000|2024-10-30 22:00:00|15336.9|15329.9|15331.6|15328.5|15339.5|15332.5|15326.3|15323.2|1102
1730329200000|2024-10-30 23:00:00|15332.4|15329.5|15324.7|15323.7|15337.3|15334.8|15321|15320.3|988
1730332800000|2024-10-31 00:00:00|15324|15323|15353.9|15352.2|15358.9|15357.4|15316.9|15315.2|3428
1730336400000|2024-10-31 01:00:00|15353.4|15352|15349.7|15348.7|15356.2|15355.5|15340.1|15338.7|2675
1730340000000|2024-10-31 02:00:00|15350.1|15349.1|15341.2|15339.6|15364.8|15359.8|15320|15316.2|2724
1730343600000|2024-10-31 03:00:00|15341.4|15339.9|15306.2|15304.5|15342.7|15340.2|15296.2|15293.1|3224
1730347200000|2024-10-31 04:00:00|15306.1|15306.1|15295.6|15291.3|15308.5|15307.5|15283.1|15281.6|2454
1730350800000|2024-10-31 05:00:00|15295.8|15291.4|15285.1|15283.2|15309.1|15308.1|15283.8|15282.9|2623
1730354400000|2024-10-31 06:00:00|15285.2|15283.3|15218.1|15217.1|15297.6|15295.6|15206.7|15204.3|5383
1730358000000|2024-10-31 07:00:00|15218.4|15217.4|15226.1|15224.4|15259.3|15257.6|15206.7|15204.1|7943
1730361600000|2024-10-31 08:00:00|15225.8|15224.3|15240.4|15239.7|15244.8|15243.8|15192.8|15191.4|6406
1730365200000|2024-10-31 09:00:00|15240.5|15239.8|15256.4|15254.8|15258.3|15256|15230.5|15229.7|4725
1730368800000|2024-10-31 10:00:00|15256.9|15255.3|15246.8|15246.1|15257.3|15255.9|15225.9|15224.3|4088
1730372400000|2024-10-31 11:00:00|15247|15246.3|15273|15271.3|15285.5|15284.4|15247|15246.3|3748
1730376000000|2024-10-31 12:00:00|15272.7|15271.7|15270.5|15268.7|15300|15297.2|15256.7|15255.7|8011
1730379600000|2024-10-31 13:00:00|15270.7|15269|15296.9|15296.2|15299.9|15298.3|15256.8|15256.1|8148
1730383200000|2024-10-31 14:00:00|15297|15296.3|15259.4|15257.6|15306.1|15304.5|15247.2|15246.5|9189
1730386800000|2024-10-31 15:00:00|15259|15257.2|15236.3|15235.3|15271.4|15270.7|15208.6|15207.4|8886
1730390400000|2024-10-31 16:00:00|15236|15235|15244.9|15244.2|15252.1|15250.5|15223.4|15222.1|6605
1730394000000|2024-10-31 17:00:00|15244.8|15244.1|15217.8|15217.1|15250|15248.4|15216.6|15215.3|3834
1730397600000|2024-10-31 18:00:00|15217.9|15217.2|15205.6|15204.9|15217.9|15217.2|15184|15183|4651
1730401200000|2024-10-31 19:00:00|15205.5|15204.8|15194.1|15193.1|15215.1|15214.4|15191.4|15190.7|4994
1730404800000|2024-10-31 20:00:00|15193.8|15192.8|15207.1|15201.1|15210.5|15208.7|15191.7|15190.6|3784
1730408400000|2024-10-31 21:00:00|15206.4|15200.4|15209.6|15202.6|15209.6|15202.6|15203.3|15197.3|108
1730412000000|2024-10-31 22:00:00|15209.5|15202.5|15207.6|15205|15215.7|15212.6|15203.8|15199.9|1027
1730415600000|2024-10-31 23:00:00|15207|15204.5|15199|15198|15207.7|15205.2|15179.6|15178.4|3320
1730419200000|2024-11-01 00:00:00|15198.8|15197.8|15203.8|15203.1|15218.1|15216.1|15188.2|15187.2|5020
1730422800000|2024-11-01 01:00:00|15204.4|15203.7|15212.5|15211.5|15230.2|15228.7|15192.8|15191.5|4558
1730426400000|2024-11-01 02:00:00|15212.3|15211.3|15230.7|15229.7|15236|15235|15212|15211|2946
1730430000000|2024-11-01 03:00:00|15230.6|15229.6|15242.7|15240.7|15242.9|15242|15225|15224.3|2395
1730433600000|2024-11-01 04:00:00|15242.8|15241.5|15249.2|15248.2|15255.3|15253.2|15242.8|15241.5|1982
1730437200000|2024-11-01 05:00:00|15249.1|15248.1|15255|15254|15266.2|15265|15241.2|15240.2|2901
1730440800000|2024-11-01 06:00:00|15255.8|15254.2|15240.3|15239.6|15257.5|15256.5|15234.5|15232.8|2708
1730444400000|2024-11-01 07:00:00|15240.4|15239.7|15255.7|15254|15258.5|15257.8|15221|15220|3930
1730448000000|2024-11-01 08:00:00|15255.8|15254.2|15264.7|15264|15269.8|15268.9|15253.6|15251.8|4573
1730451600000|2024-11-01 09:00:00|15264.3|15263.6|15278.1|15277.4|15284.3|15282.4|15256.7|15256|3873
1730455200000|2024-11-01 10:00:00|15278.6|15277.9|15267.6|15266.9|15285.6|15284.3|15267.6|15266.3|2867
1730458800000|2024-11-01 11:00:00|15266.7|15266|15268|15267.3|15280.3|15279.6|15259.4|15258.7|2902
1730462400000|2024-11-01 12:00:00|15267.7|15267|15204.2|15203.5|15283.4|15282.4|15180.1|15178.4|9496
1730466000000|2024-11-01 13:00:00|15203.5|15202.8|15242.9|15236.9|15250.2|15248.4|15197.9|15196.9|9469
1730469600000|2024-11-01 14:00:00|15232.2|15226.2|15291.2|15289|15296.6|15295.9|15231.6|15225.6|9437
1730473200000|2024-11-01 15:00:00|15291.1|15288.9|15294.7|15294|15307.7|15305.7|15280.6|15279.9|6129
1730476800000|2024-11-01 16:00:00|15295.2|15294.5|15289.9|15289.2|15305|15304|15283.6|15282.6|3676
1730480400000|2024-11-01 17:00:00|15290.2|15289.5|15291.6|15290.9|15307.4|15306.6|15286.9|15285.6|3167
1730484000000|2024-11-01 18:00:00|15291.5|15290.8|15296.6|15295.9|15296.6|15295.9|15285.5|15284.8|2223
1730487600000|2024-11-01 19:00:00|15296.5|15295.8|15297.3|15296.6|15303.3|15301.9|15294.5|15293.5|2891
1730491200000|2024-11-01 20:00:00|15297.2|15296.5|15299.9|15298.9|15310.1|15309.1|15294.9|15294.2|1332
1730667600000|2024-11-03 21:00:00|15219.6|15207.6|15234|15221|15234|15221|15219.1|15207.1|141
1730671200000|2024-11-03 22:00:00|15235.5|15222.5|15246.7|15239.7|15260.3|15253.3|15232.1|15222.5|1164
1730674800000|2024-11-03 23:00:00|15246.1|15239.5|15230|15228.4|15251.3|15247|15218.8|15217.8|3297
1730678400000|2024-11-04 00:00:00|15229.7|15228.7|15208.1|15207.1|15229.8|15228.7|15201.1|15199.6|4307
1730682000000|2024-11-04 01:00:00|15208.2|15207.2|15179.8|15178.2|15209.1|15207.4|15171.7|15170|5860
1730685600000|2024-11-04 02:00:00|15180|15178|15181.9|15180.9|15197.6|15196|15177.9|15176.7|5116
1730689200000|2024-11-04 03:00:00|15181.8|15180.8|15174.5|15173.5|15181.8|15180.8|15160.7|15159.2|4564
1730692800000|2024-11-04 04:00:00|15174.6|15173.6|15182.4|15181.7|15187|15184.9|15169.6|15168.9|2525
1730696400000|2024-11-04 05:00:00|15182.5|15181.8|15185.9|15184.9|15196.9|15195.9|15182.2|15181.3|3267
1730700000000|2024-11-04 06:00:00|15186|15185|15215.2|15214.5|15216.1|15215.4|15180.6|15179.9|4196
1730703600000|2024-11-04 07:00:00|15215.1|15214.4|15218.3|15217.3|15228.3|15227.6|15209.6|15207.7|5477
1730707200000|2024-11-04 08:00:00|15218.9|15217.9|15209.6|15208.6|15223.2|15222.5|15197.3|15195.9|6922
1730710800000|2024-11-04 09:00:00|15210|15209|15189|15188.3|15215.2|15214.5|15180.5|15179.8|5091
1730714400000|2024-11-04 10:00:00|15189.1|15188.4|15181.4|15180.4|15201.4|15200.7|15175.8|15175.1|3927
1730718000000|2024-11-04 11:00:00|15181.6|15180.6|15155.5|15154.8|15182.2|15181.2|15154.3|15152.8|3939
1730721600000|2024-11-04 12:00:00|15155.8|15155.1|15181.5|15180.5|15182.7|15182|15154.9|15154|3490
1730725200000|2024-11-04 13:00:00|15181.8|15180.3|15184.1|15182.2|15207.7|15205.9|15173.7|15172.7|4852
1730728800000|2024-11-04 14:00:00|15183.9|15182.3|15184.3|15180.7|15197.9|15196.9|15163.2|15162.1|6435
1730732400000|2024-11-04 15:00:00|15184.2|15180.6|15200.1|15198.5|15210.9|15210.2|15170.8|15169.6|5985
1730736000000|2024-11-04 16:00:00|15200|15198.6|15202.8|15201.8|15216.2|15215.2|15193.5|15192.5|5559
1730739600000|2024-11-04 17:00:00|15202.6|15201.6|15201.5|15200.5|15212.4|15210.6|15189.8|15189.1|3420
1730743200000|2024-11-04 18:00:00|15201.6|15200.6|15206.6|15205.9|15220.2|15219.5|15199.4|15198.2|3031
1730746800000|2024-11-04 19:00:00|15207.2|15205.3|15216.1|15214.1|15218|15216.8|15207.2|15205.3|3245
1730750400000|2024-11-04 20:00:00|15216|15214.2|15215.3|15214.6|15218.8|15217.7|15210.8|15210.1|2458
1730754000000|2024-11-04 21:00:00|15216.1|15214.6|15216.9|15209.9|15220.2|15219|15214.4|15209.7|2340
1730757600000|2024-11-04 22:00:00|15216.8|15209.8|15215|15208|15218.5|15211.5|15214.2|15207.2|295
1730761200000|2024-11-04 23:00:00|15214.9|15207.9|15229|15227.1|15230.2|15228.6|15211.2|15204.2|859
1730764800000|2024-11-05 00:00:00|15228.8|15227.3|15228.6|15227.9|15240.8|15239.4|15212|15210.7|4215
1730768400000|2024-11-05 01:00:00|15228.8|15228.1|15228|15227|15245.1|15244.1|15222.9|15222.2|3196
1730772000000|2024-11-05 02:00:00|15227.8|15226.8|15226|15225.3|15230.4|15228.5|15217|15216.3|2519
1730775600000|2024-11-05 03:00:00|15226.3|15225.6|15239|15238|15242.5|15241.4|15223.3|15222.6|1648
1730779200000|2024-11-05 04:00:00|15239.1|15238.1|15247|15246.3|15250.3|15249.2|15239.1|15238.1|2055
1730782800000|2024-11-05 05:00:00|15247.1|15246.4|15243.7|15241.8|15254.9|15253.9|15236.2|15234.7|2263
1730786400000|2024-11-05 06:00:00|15243.9|15242|15236.4|15234.3|15245.2|15244.5|15227|15226.3|2649
1730790000000|2024-11-05 07:00:00|15235.8|15233.9|15227.9|15226.9|15237.6|15235.6|15218.6|15217.6|3298
1730793600000|2024-11-05 08:00:00|15227.8|15226.8|15219.4|15218.7|15239|15238.3|15217.5|15216.8|3753
1730797200000|2024-11-05 09:00:00|15218.8|15218.1|15219|15218.3|15225.4|15224.2|15209.1|15208.4|2858
1730800800000|2024-11-05 10:00:00|15218.9|15218.2|15226.2|15225.5|15227.7|15226.7|15214.9|15213.6|2860
1730804400000|2024-11-05 11:00:00|15226|15225.3|15216.7|15214.5|15227.1|15226|15215|15213.6|1989
1730808000000|2024-11-05 12:00:00|15216.5|15214.7|15230.5|15228.6|15235.2|15232.8|15209.1|15208.2|2816
1730811600000|2024-11-05 13:00:00|15230.4|15228.5|15206|15203.8|15233.1|15231.5|15196.6|15195.2|3840
1730815200000|2024-11-05 14:00:00|15206.2|15204|15187.6|15181.6|15212.1|15211.4|15177.8|15176.6|4956
1730818800000|2024-11-05 15:00:00|15202.8|15196.8|15205|15204|15226|15220|15181.1|15180.1|8397
1730822400000|2024-11-05 16:00:00|15205.3|15204.3|15196.7|15195.7|15210.4|15209.4|15190.9|15189.7|4809
1730826000000|2024-11-05 17:00:00|15196.9|15195.9|15169.5|15167.5|15196.9|15195.9|15160.3|15159.3|3524
1730829600000|2024-11-05 18:00:00|15169.6|15167.6|15156|15155.3|15170.8|15169.1|15138.2|15136.6|5021
1730833200000|2024-11-05 19:00:00|15156.8|15154.8|15145.8|15144.8|15163.6|15162.6|15134.4|15132.8|4551
1730836800000|2024-11-05 20:00:00|15145.3|15144.3|15154|15152|15155.7|15154.2|15139.8|15138.8|4030
1730840400000|2024-11-05 21:00:00|15154.2|15152.1|15164.6|15157.6|15166.8|15164.3|15152|15149.6|2996
1730844000000|2024-11-05 22:00:00|15163.5|15156.5|15163.5|15156.5|15174.8|15167.8|15151.6|15144.6|416
1730847600000|2024-11-05 23:00:00|15163.1|15156.1|15145.1|15143.4|15191.8|15190|15141.7|15139.4|3358
1730851200000|2024-11-06 00:00:00|15144.6|15143.3|15292.8|15291|15293.1|15291.2|15130.6|15127.2|11340
1730854800000|2024-11-06 01:00:00|15292.1|15289.8|15293.7|15291.6|15313.8|15311.7|15266.3|15263.3|11299
1730858400000|2024-11-06 02:00:00|15293.9|15291.8|15406|15405|15411.7|15410.7|15288.3|15286.5|12642
1730862000000|2024-11-06 03:00:00|15406.8|15404|15395.1|15393.2|15435|15432.5|15363.5|15355.2|13895
1730865600000|2024-11-06 04:00:00|15394.8|15393|15357.1|15355.2|15410.5|15408.5|15347.4|15342.6|12830
1730869200000|2024-11-06 05:00:00|15357.2|15355.3|15376.3|15373.6|15378.3|15376|15313.8|15312.1|13825
1730872800000|2024-11-06 06:00:00|15374.7|15373.7|15406.2|15404.5|15439.2|15437.4|15367.5|15365.6|12605
1730876400000|2024-11-06 07:00:00|15406.5|15403.3|15394.7|15393.7|15414.8|15412.9|15370.2|15369.2|14774
1730880000000|2024-11-06 08:00:00|15394.4|15393.4|15390.5|15389.8|15415.4|15413.4|15382.8|15380.5|12750
1730883600000|2024-11-06 09:00:00|15391|15390.3|15401.1|15398.9|15403.7|15402.7|15380.7|15379.3|9019
1730887200000|2024-11-06 10:00:00|15401.5|15399.5|15400.7|15399.2|15418.6|15417.8|15388.6|15387|8499
1730890800000|2024-11-06 11:00:00|15400.9|15399.1|15422.6|15421|15426.5|15424.4|15394|15392.8|9566
1730894400000|2024-11-06 12:00:00|15422.5|15421.5|15442.1|15439.9|15446.5|15445.4|15412.4|15411.4|9157
1730898000000|2024-11-06 13:00:00|15442.7|15440.6|15431.5|15429.5|15445.1|15442.8|15407.3|15405.2|9892
1730901600000|2024-11-06 14:00:00|15431.7|15429.8|15429.2|15428.5|15448.7|15447.3|15421.5|15420.4|8933
1730905200000|2024-11-06 15:00:00|15430|15429.3|15435.8|15435.1|15437.2|15436.1|15398.6|15397.5|9955
1730908800000|2024-11-06 16:00:00|15435.7|15435|15459.2|15458.2|15467.5|15466.1|15421.4|15420.7|6229
1730912400000|2024-11-06 17:00:00|15459|15458|15467.3|15466.3|15469.1|15467.8|15447.1|15445|4495
1730916000000|2024-11-06 18:00:00|15467.4|15466.4|15443.3|15442.6|15471|15469.4|15436.4|15434.7|5162
1730919600000|2024-11-06 19:00:00|15443.2|15442.5|15445.1|15444.1|15456.4|15455.4|15439|15436.8|5356
1730923200000|2024-11-06 20:00:00|15445|15444|15456.8|15455.3|15458.4|15456.7|15441.2|15440|3764
1730926800000|2024-11-06 21:00:00|15456.9|15455.4|15467.4|15458.4|15468.2|15465.6|15456.9|15455.2|1589
1730930400000|2024-11-06 22:00:00|15467|15458|15458.9|15449.9|15467|15458|15444|15435|254
1730934000000|2024-11-06 23:00:00|15458.8|15449.8|15432.3|15430.7|15459.3|15452.3|15424.2|15419.7|3331
1730937600000|2024-11-07 00:00:00|15432.8|15431.2|15458.3|15457.3|15472.4|15469.9|15423.2|15421.6|6814
1730941200000|2024-11-07 01:00:00|15458.5|15457.5|15451.5|15450.8|15467.8|15466.8|15438.9|15437.3|6430
1730944800000|2024-11-07 02:00:00|15451.7|15451|15445.4|15443.1|15453.8|15452.4|15434.1|15432.2|5328
1730948400000|2024-11-07 03:00:00|15445.1|15442.8|15432.5|15431.8|15453.5|15451.8|15428.4|15427.2|4645
1730952000000|2024-11-07 04:00:00|15432.8|15432.1|15418.4|15416.4|15437.9|15437.2|15394.5|15392.5|4581
1730955600000|2024-11-07 05:00:00|15418.5|15416.5|15401.4|15400.7|15429.3|15428.5|15399.8|15398.5|3893
1730959200000|2024-11-07 06:00:00|15401.3|15400.6|15395.2|15392.6|15420.5|15419.8|15394.9|15392.3|5369
1730962800000|2024-11-07 07:00:00|15395.1|15392.5|15400.8|15399.8|15401.1|15400.4|15365.8|15365|7214
1730966400000|2024-11-07 08:00:00|15400.7|15399.7|15404.6|15403.9|15408|15406.9|15382.3|15381.6|6782
1730970000000|2024-11-07 09:00:00|15404.9|15404.2|15395.4|15393.8|15413.8|15413.1|15390.2|15389.5|4837
1730973600000|2024-11-07 10:00:00|15395.5|15393.6|15402.1|15401.1|15404.7|15403.6|15388.5|15387.5|4582
1730977200000|2024-11-07 11:00:00|15402.2|15401.2|15407.6|15406|15410.6|15409.7|15399.1|15398.1|3620
1730980800000|2024-11-07 12:00:00|15407.5|15405.8|15377.6|15375.4|15412.4|15410.1|15375.1|15373.2|12543
1730984400000|2024-11-07 13:00:00|15377.2|15375.1|15351.2|15349.2|15380.1|15377.5|15346.2|15344.3|14153
1730988000000|2024-11-07 14:00:00|15351.3|15349.3|15323.6|15321.5|15356.8|15355|15309.3|15307.9|13056
1730991600000|2024-11-07 15:00:00|15323.7|15321.7|15296.9|15295.6|15329.7|15327.6|15286.1|15284.7|13141
1730995200000|2024-11-07 16:00:00|15297.2|15296|15314.4|15312.8|15323.8|15322|15293.7|15292.1|12124
1730998800000|2024-11-07 17:00:00|15314.5|15312.7|15302.1|15300.8|15321.2|15319.2|15296.8|15295.3|8560
1731002400000|2024-11-07 18:00:00|15302.6|15300.9|15308.6|15300.6|15308.6|15302.1|15287.3|15285.7|7513
1731006000000|2024-11-07 19:00:00|15306.7|15298.7|15310.2|15306.8|15348.4|15346.3|15291.4|15283.4|15497
1731009600000|2024-11-07 20:00:00|15310|15307.2|15286.2|15284.5|15315.6|15313.6|15270.6|15268.1|12462
1731013200000|2024-11-07 21:00:00|15286.3|15284.6|15298.8|15289.8|15299.5|15294.8|15281.3|15279.6|4173
1731016800000|2024-11-07 22:00:00|15298.5|15289.5|15299.1|15290.1|15299.2|15291.3|15291.2|15282.2|163
1731020400000|2024-11-07 23:00:00|15299.2|15290.2|15318.4|15316.9|15320.5|15318.4|15296.9|15289.3|1997
1731024000000|2024-11-08 00:00:00|15317.5|15315.9|15313.8|15312.8|15325|15322.9|15298.2|15295.9|5074
1731027600000|2024-11-08 01:00:00|15313.7|15312.7|15310|15309.3|15337.6|15336.6|15305.8|15304.7|4722
1731031200000|2024-11-08 02:00:00|15309.3|15308.6|15313.3|15312.6|15319.1|15318.1|15297|15295.5|3668
1731034800000|2024-11-08 03:00:00|15313.5|15312.8|15282.1|15281.1|15314.3|15312.8|15274.6|15272.4|3810
1731038400000|2024-11-08 04:00:00|15282|15281|15274.8|15272.6|15284.4|15283.7|15255.6|15254.6|4110
1731042000000|2024-11-08 05:00:00|15275.5|15272.7|15280.8|15280.1|15292.7|15291.3|15272.2|15270.4|2647
1731045600000|2024-11-08 06:00:00|15280.7|15280|15277.7|15275.6|15296.2|15295.3|15267.7|15265.7|3985
1731049200000|2024-11-08 07:00:00|15276.9|15274.8|15264.5|15263.8|15290.9|15289.6|15261.9|15260.9|5270
1731052800000|2024-11-08 08:00:00|15264.6|15263.9|15235.3|15234.6|15275.7|15274|15233|15231.6|8165
1731056400000|2024-11-08 09:00:00|15235.4|15234.7|15228.7|15228|15245.9|15244.6|15226|15225|4828
1731060000000|2024-11-08 10:00:00|15228.4|15227.7|15218.8|15217.2|15240.2|15239.5|15214.9|15213.5|5451
1731063600000|2024-11-08 11:00:00|15218.7|15217.1|15243.3|15242.3|15245.6|15244.3|15215.3|15213.4|3855
1731067200000|2024-11-08 12:00:00|15242.7|15241.7|15237.9|15237.2|15255.8|15254.3|15237.2|15235.5|4411
1731070800000|2024-11-08 13:00:00|15237.7|15237|15275.3|15273.3|15283|15280.7|15233.9|15232.2|6957
1731074400000|2024-11-08 14:00:00|15275.2|15273.8|15272.2|15264.2|15286.3|15285.6|15254.4|15252.6|6295
1731078000000|2024-11-08 15:00:00|15274.7|15266.7|15242.7|15242|15280.3|15278.7|15238.7|15237.7|6977
1731081600000|2024-11-08 16:00:00|15242.8|15242.1|15260|15258.3|15272.6|15271.4|15241.2|15240.5|5383
1731085200000|2024-11-08 17:00:00|15259.4|15257.7|15266.1|15265.4|15282.3|15280.8|15258.2|15256.9|4740
1731088800000|2024-11-08 18:00:00|15266|15265.3|15269.9|15269.2|15282|15281.3|15255.3|15254.2|3657
1731092400000|2024-11-08 19:00:00|15269.8|15269.1|15268.6|15266.7|15280.1|15279.4|15266.5|15265|3241
1731096000000|2024-11-08 20:00:00|15269.1|15267.2|15252.1|15251.1|15276|15275.2|15250.2|15249.2|4384
1731099600000|2024-11-08 21:00:00|15251.7|15250.7|15268.5|15259.5|15270.6|15261.6|15244.1|15243.1|3693
1731272400000|2024-11-10 21:00:00|15275.8|15263.8|15282.3|15269.3|15284.3|15272.3|15269.6|15257.6|136
1731276000000|2024-11-10 22:00:00|15277|15264|15272.3|15265.3|15283.3|15276.3|15267.8|15260.8|453
1731279600000|2024-11-10 23:00:00|15272.6|15265.6|15291.8|15290.3|15295.4|15294.4|15271.1|15265.3|2104
1731283200000|2024-11-11 00:00:00|15293.1|15292.1|15315|15314.3|15315.3|15314.6|15288.2|15286.4|4109
1731286800000|2024-11-11 01:00:00|15315.1|15314.4|15322.9|15321.9|15323.2|15322.2|15303.6|15302.9|3666
1731290400000|2024-11-11 02:00:00|15323|15322|15339.4|15338.7|15343.8|15343.1|15313.8|15313.1|3990
1731294000000|2024-11-11 03:00:00|15339.5|15338.8|15345.4|15344.7|15347.2|15345.7|15331.7|15329.7|2678
1731297600000|2024-11-11 04:00:00|15345.5|15344.8|15358.4|15356.5|15365.4|15363.5|15344.9|15344.2|3438
1731301200000|2024-11-11 05:00:00|15358.5|15356.1|15353.4|15352.4|15368.1|15366.5|15348|15346.4|3517
1731304800000|2024-11-11 06:00:00|15353.5|15352.5|15341.1|15339|15359.4|15358.4|15340.4|15338.8|2660
1731308400000|2024-11-11 07:00:00|15340.8|15338.9|15364.7|15363.1|15367.6|15366.3|15332.2|15331.2|5294
1731312000000|2024-11-11 08:00:00|15365|15363.4|15377.3|15375.5|15386.5|15385.2|15361.9|15361.2|5635
1731315600000|2024-11-11 09:00:00|15377.6|15375.6|15362.6|15361.9|15386.3|15384.9|15360.2|15359|4574
1731319200000|2024-11-11 10:00:00|15362.7|15362|15370.1|15368.4|15375.8|15374.6|15355.9|15354.7|3281
1731322800000|2024-11-11 11:00:00|15370.2|15368.6|15376.5|15374.9|15378.2|15377.5|15369.1|15368|3610
1731326400000|2024-11-11 12:00:00|15376.6|15375.3|15379.7|15379|15385.6|15384.9|15375.2|15373.1|2786
1731330000000|2024-11-11 13:00:00|15379.8|15379.1|15378.4|15376.4|15395.9|15394.9|15372.8|15371.6|4236
1731333600000|2024-11-11 14:00:00|15378.3|15375.7|15385|15384.3|15392|15391|15365|15364.3|5786
1731337200000|2024-11-11 15:00:00|15385.1|15384.4|15386.8|15385.3|15395.6|15394.4|15380.7|15380|4356
1731340800000|2024-11-11 16:00:00|15386.4|15385.2|15383|15382.3|15391.8|15390.4|15377.9|15376.5|3229
1731344400000|2024-11-11 17:00:00|15382.9|15382.2|15388.4|15387.7|15391.7|15390.8|15378.1|15377.4|2315
1731348000000|2024-11-11 18:00:00|15388.5|15387.8|15381|15380.3|15388.5|15387.8|15375.4|15374.1|2005
1731351600000|2024-11-11 19:00:00|15381.5|15380.8|15377.1|15376.4|15381.5|15380.8|15373.3|15372.6|1788
1731355200000|2024-11-11 20:00:00|15377|15376.3|15365.3|15364.6|15377.5|15376.5|15363.3|15362.6|1686
1731358800000|2024-11-11 21:00:00|15365.4|15364.7|15374.7|15368.2|15375.9|15372|15363.4|15362.7|1255
1731362400000|2024-11-11 22:00:00|15374.8|15367.8|15376.7|15369.7|15377.1|15370.1|15373.4|15366.4|185
1731366000000|2024-11-11 23:00:00|15376.8|15369.8|15353.5|15351.9|15379|15375.9|15347.9|15346.9|1576
1731369600000|2024-11-12 00:00:00|15353.4|15352.1|15377.4|15376.4|15382|15381.1|15349.6|15348|4483
1731373200000|2024-11-12 01:00:00|15377.6|15376.6|15396.9|15395.9|15397.5|15396.2|15375.3|15373.4|4902
1731376800000|2024-11-12 02:00:00|15395.8|15395.1|15381.3|15380.6|15406.5|15405.5|15374.4|15373.7|4336
1731380400000|2024-11-12 03:00:00|15382|15381.3|15366.4|15365.4|15382.1|15381.3|15358.4|15357.7|3456
1731384000000|2024-11-12 04:00:00|15366.2|15365.2|15350.8|15350.1|15366.3|15365.2|15349.1|15347.7|3776
1731387600000|2024-11-12 05:00:00|15350.7|15350|15361.8|15361.1|15361.9|15361.2|15341.4|15340.7|3051
1731391200000|2024-11-12 06:00:00|15362.1|15361.4|15378.8|15378.1|15383.5|15382.8|15361.6|15360.9|3130
1731394800000|2024-11-12 07:00:00|15378.9|15378.2|15382.7|15382|15389.9|15388.7|15371.1|15369.7|4623
1731398400000|2024-11-12 08:00:00|15382.9|15382.2|15394.3|15393.6|15395.2|15394.5|15371.3|15370.3|5276
1731402000000|2024-11-12 09:00:00|15394.4|15393.7|15411.2|15410.5|15417.2|15416.5|15389.3|15388.6|4975
1731405600000|2024-11-12 10:00:00|15411.4|15410.7|15405.6|15404.9|15413.3|15412.1|15398.6|15397.9|3981
1731409200000|2024-11-12 11:00:00|15405.8|15405.1|15407.8|15407.1|15414.5|15413.8|15394|15393|4185
1731412800000|2024-11-12 12:00:00|15407.9|15407.2|15407.8|15407.1|15419.5|15418.7|15400.9|15399.3|4619
1731416400000|2024-11-12 13:00:00|15407.9|15407.2|15438.6|15437.9|15440.1|15439.4|15406|15405.3|5937
1731420000000|2024-11-12 14:00:00|15438.7|15438|15441.9|15441.2|15450|15449.3|15429.8|15429.1|4572
1731423600000|2024-11-12 15:00:00|15442|15441.3|15452.5|15451.8|15455.8|15454.7|15433.2|15432.5|5767
1731427200000|2024-11-12 16:00:00|15452.6|15451.9|15474.7|15474|15476.9|15476.2|15446.6|15445.7|5112
1731430800000|2024-11-12 17:00:00|15474.5|15473.8|15479|15478.3|15492.9|15492.2|15472.2|15470.7|4769
1731434400000|2024-11-12 18:00:00|15478.8|15478.1|15473.5|15472.8|15486.6|15485.2|15472.9|15472.2|3122
1731438000000|2024-11-12 19:00:00|15473.6|15472.9|15475.6|15474.6|15477|15476|15467.3|15466.6|2850
1731441600000|2024-11-12 20:00:00|15475.7|15475|15458.4|15457.7|15479.1|15478.3|15455.3|15454|4112
1731445200000|2024-11-12 21:00:00|15458.5|15457.8|15465.5|15458.5|15468|15466.4|15451.9|15450.1|2357
1731448800000|2024-11-12 22:00:00|15464.7|15457.7|15455.7|15450.6|15470.8|15463.8|15455.7|15450.5|427
1731452400000|2024-11-12 23:00:00|15455.6|15449.1|15466.9|15465.3|15467.6|15466.4|15452.2|15449|1732
1731456000000|2024-11-13 00:00:00|15467.3|15465.7|15493.6|15492.9|15493.6|15492.9|15466.5|15464.9|4030
1731459600000|2024-11-13 01:00:00|15494|15493.3|15461.4|15459.7|15494.4|15493.6|15460.3|15459.6|5459
1731463200000|2024-11-13 02:00:00|15460.9|15459.9|15474.5|15473.8|15481.3|15480.3|15454.5|15453.7|4045
1731466800000|2024-11-13 03:00:00|15474.6|15473.9|15480.9|15480.2|15490.8|15489|15469.7|15468.8|3238
1731470400000|2024-11-13 04:00:00|15481|15480.3|15485.6|15484.9|15489.5|15488.8|15475.5|15474.6|2739
1731474000000|2024-11-13 05:00:00|15485.2|15484.5|15492.1|15491.4|15494.1|15493.4|15478.1|15477.4|3489
1731477600000|2024-11-13 06:00:00|15491.9|15491.2|15504.6|15503.9|15516.2|15515.3|15490.2|15489.5|4384
1731481200000|2024-11-13 07:00:00|15504.8|15504.1|15511.8|15511.1|15512.5|15511.8|15493.1|15492.4|4219
1731484800000|2024-11-13 08:00:00|15512|15511.3|15501.5|15500.8|15524.2|15523.5|15497.5|15496.3|5532
1731488400000|2024-11-13 09:00:00|15501.4|15500.7|15490.2|15489.5|15506.9|15506.2|15480|15479.1|4692
1731492000000|2024-11-13 10:00:00|15490.1|15489.4|15499.7|15499|15500.3|15499.6|15487.8|15487.1|3225
1731495600000|2024-11-13 11:00:00|15499.9|15499.2|15482.4|15481.7|15504.1|15502.9|15480.7|15480|2989
1731499200000|2024-11-13 12:00:00|15482.1|15481.4|15492.7|15492|15496.7|15496|15475.4|15474.7|4508
1731502800000|2024-11-13 13:00:00|15492.8|15492.1|15452|15450.1|15507.4|15506.5|15441.8|15441.1|9563
1731506400000|2024-11-13 14:00:00|15451.8|15450.3|15484.1|15483.4|15488.9|15488|15434.7|15433.7|10675
1731510000000|2024-11-13 15:00:00|15483.9|15483.2|15499.4|15498.4|15514.7|15513.6|15480.7|15479.7|9814
1731513600000|2024-11-13 16:00:00|15499.7|15498.2|15528.9|15528.2|15530.4|15529.7|15498.8|15498.1|6603
1731517200000|2024-11-13 17:00:00|15528.8|15528.1|15541.6|15540.9|15543.5|15542.8|15522.9|15522.2|3931
1731520800000|2024-11-13 18:00:00|15541.4|15540.7|15560.1|15559.4|15562|15561.3|15541|15540.3|2670
1731524400000|2024-11-13 19:00:00|15560.2|15559.5|15554.9|15554.2|15562.8|15562.1|15543.4|15542.7|2749
1731528000000|2024-11-13 20:00:00|15554.5|15553.8|15559.6|15558.9|15560.3|15559.6|15550.7|15550|2476
1731531600000|2024-11-13 21:00:00|15559.8|15559.1|15549.4|15542.4|15559.9|15559.2|15543.3|15541.8|1792
1731535200000|2024-11-13 22:00:00|15549.2|15542.2|15546.6|15539.6|15555.2|15548.2|15537.3|15530.3|1168
1731538800000|2024-11-13 23:00:00|15546.5|15539.5|15543|15541.2|15548.9|15547.4|15536.9|15532|2148
1731542400000|2024-11-14 00:00:00|15543.2|15541.4|15572.4|15571.7|15577.9|15577.2|15541.9|15539.9|4963
1731546000000|2024-11-14 01:00:00|15572.1|15571.4|15587.3|15586.6|15592.4|15591.7|15571.2|15570.5|4547
1731549600000|2024-11-14 02:00:00|15587.2|15586.5|15601.7|15600.7|15606.9|15606.1|15584.2|15583.3|3078
1731553200000|2024-11-14 03:00:00|15601.6|15600.6|15595.3|15594.6|15601.6|15600.6|15582|15581.3|2312
1731556800000|2024-11-14 04:00:00|15595.1|15594.4|15606|15605.3|15613.9|15613.2|15595|15594.1|1937
1731560400000|2024-11-14 05:00:00|15606.1|15605.4|15602.5|15601.8|15613.8|15613.1|15596.2|15595.5|2602
1731564000000|2024-11-14 06:00:00|15602.7|15602|15592.5|15591.8|15604.8|15604.1|15582.3|15581.5|2667
1731567600000|2024-11-14 07:00:00|15592.6|15591.9|15585.1|15583|15596.5|15595.5|15571.3|15569.7|3736
1731571200000|2024-11-14 08:00:00|15585|15583.5|15595.6|15593.9|15596.7|15595.4|15574.8|15573.9|3679
1731574800000|2024-11-14 09:00:00|15595.5|15593.8|15611.4|15610.7|15615.8|15614.4|15593.9|15592.9|4121
1731578400000|2024-11-14 10:00:00|15611.3|15610.6|15606.2|15605.5|15624.5|15623.8|15606|15605.3|2856
1731582000000|2024-11-14 11:00:00|15606.1|15605.4|15592.7|15592|15614.9|15613.9|15590.4|15589.7|3246
1731585600000|2024-11-14 12:00:00|15592.8|15592.1|15599.9|15599.2|15603.3|15602.6|15586.4|15585.7|3030
1731589200000|2024-11-14 13:00:00|15600|15599.3|15602.9|15601.2|15619.9|15619.2|15578.3|15576|7615
1731592800000|2024-11-14 14:00:00|15602.8|15601|15580.4|15579.7|15603.5|15602.4|15553|15551.3|7412
1731596400000|2024-11-14 15:00:00|15580.5|15579.8|15596|15595.3|15608|15607.3|15566.3|15564.4|7118
1731600000000|2024-11-14 16:00:00|15596.1|15595.4|15597.4|15596.7|15604.7|15603.7|15572.4|15571.1|4423
1731603600000|2024-11-14 17:00:00|15597.5|15596.8|15574.8|15574.1|15604.5|15603.7|15568.4|15567|3342
1731607200000|2024-11-14 18:00:00|15574.4|15573.7|15590.1|15589.1|15594.9|15594.2|15570.3|15569.6|2483
1731610800000|2024-11-14 19:00:00|15589.9|15588.9|15593.8|15591.5|15600.5|15599.8|15585.6|15584.9|1654
1731614400000|2024-11-14 20:00:00|15593.6|15591.6|15630.4|15629.4|15642.4|15641.6|15591.3|15587.9|7729
1731618000000|2024-11-14 21:00:00|15630.5|15629.5|15630.3|15623.3|15637.7|15636.7|15624.6|15622.2|3261
1731621600000|2024-11-14 22:00:00|15630.1|15623.1|15632.6|15625.6|15633.6|15626.6|15625.2|15618.2|299
1731625200000|2024-11-14 23:00:00|15633|15626|15649.2|15647.6|15655.1|15652.3|15628.7|15623.6|2546
1731628800000|2024-11-15 00:00:00|15649.3|15647.3|15663.9|15662.9|15676|15674.3|15644.3|15643.1|5358
1731632400000|2024-11-15 01:00:00|15663.6|15662.6|15655.8|15655.1|15665.1|15664.4|15634|15632.6|5059
1731636000000|2024-11-15 02:00:00|15655.7|15655|15639.8|15639.1|15656|15655.3|15633|15632.3|4256
1731639600000|2024-11-15 03:00:00|15639.6|15638.9|15650.9|15649.9|15652.6|15650.6|15628.9|15627.1|3430
1731643200000|2024-11-15 04:00:00|15651|15650|15636.1|15635.4|15655.8|15654|15631.2|15630.1|3025
1731646800000|2024-11-15 05:00:00|15636.5|15635.8|15646|15645.3|15646|15645.3|15634.1|15632.3|2801
1731650400000|2024-11-15 06:00:00|15646.1|15645.4|15610.4|15609.7|15651|15650.3|15605.2|15602.9|4012
1731654000000|2024-11-15 07:00:00|15610.3|15609.6|15579.2|15577.5|15618.1|15616.8|15577|15575.1|5426
1731657600000|2024-11-15 08:00:00|15579|15577.1|15552.3|15551.6|15579.1|15577.4|15539.7|15538.1|5345
1731661200000|2024-11-15 09:00:00|15552.4|15551.7|15537.2|15536.5|15573.6|15572.7|15526.9|15526.2|5568
1731664800000|2024-11-15 10:00:00|15537.1|15536.4|15531|15530.3|15546.9|15545.2|15522.6|15521.4|4541
1731668400000|2024-11-15 11:00:00|15530.9|15530.2|15549.9|15549.2|15551.7|15551|15526.5|15525.8|2941
1731672000000|2024-11-15 12:00:00|15550.1|15549.4|15539.8|15539.1|15563.2|15562.5|15537.9|15536.4|3669
1731675600000|2024-11-15 13:00:00|15538.4|15537.7|15533.4|15532.4|15573.2|15571.7|15518.5|15514.7|9093
1731679200000|2024-11-15 14:00:00|15533.2|15532.2|15556.7|15554|15578.5|15577.8|15512.5|15511.6|8559
1731682800000|2024-11-15 15:00:00|15557.3|15554.5|15495.3|15494.6|15560.5|15559.4|15484.7|15483.9|9575
1731686400000|2024-11-15 16:00:00|15495.4|15494.7|15460.8|15459|15502.7|15500.7|15453.6|15452.9|8729
1731690000000|2024-11-15 17:00:00|15460.7|15459.2|15428.6|15427.9|15461.3|15460.6|15419.2|15418.2|5683
1731693600000|2024-11-15 18:00:00|15428.7|15428|15392.7|15392|15431.3|15430.4|15386.7|15385.7|5197
1731697200000|2024-11-15 19:00:00|15392.8|15392.1|15422|15421|15434.9|15433.9|15392|15390.7|4109
1731700800000|2024-11-15 20:00:00|15422.5|15421.5|15429.7|15428.7|15442.7|15441.7|15418.2|15417.2|4511
1731704400000|2024-11-15 21:00:00|15429.2|15428.2|15437.2|15430.2|15448.7|15447.7|15429.2|15425.3|1869
1731877200000|2024-11-17 21:00:00|15426.3|15414.3|15440|15433|15441.8|15433.3|15426.3|15414.3|20
1731880800000|2024-11-17 22:00:00|15440.3|15433.3|15461.8|15454.8|15462.3|15455.3|15437.1|15430.1|546
1731884400000|2024-11-17 23:00:00|15460.8|15453.8|15465.1|15464.1|15475.9|15474.2|15440.2|15439.2|2573
1731888000000|2024-11-18 00:00:00|15465|15464|15428.8|15426.2|15467.4|15465.2|15384.7|15383.7|5874
1731891600000|2024-11-18 01:00:00|15428.9|15426.5|15461|15458.7|15515.3|15513.3|15411.7|15408.4|8612
1731895200000|2024-11-18 02:00:00|15460.8|15459|15474|15473.3|15493.5|15491.8|15459.3|15458.3|4969
1731898800000|2024-11-18 03:00:00|15474.1|15473.4|15466|15465|15489.6|15488.9|15462.9|15461.9|3154
1731902400000|2024-11-18 04:00:00|15465.8|15464.8|15465.6|15464.1|15470.3|15468.6|15442|15441.3|3316
1731906000000|2024-11-18 05:00:00|15467|15465.3|15460.9|15458.3|15477|15475.6|15442.4|15440.8|3780
1731909600000|2024-11-18 06:00:00|15461|15458.4|15459|15458|15463.4|15462.7|15431.2|15428.9|4239
1731913200000|2024-11-18 07:00:00|15459.4|15457.5|15457.7|15455.9|15477.8|15476.1|15448|15447.3|5160
1731916800000|2024-11-18 08:00:00|15457.8|15456|15495.9|15494.9|15496.3|15495.1|15450.8|15449.5|6025
1731920400000|2024-11-18 09:00:00|15496.2|15495.2|15478.1|15477.4|15497.9|15496.9|15456.5|15455|5006
1731924000000|2024-11-18 10:00:00|15478|15477.3|15500.5|15499.8|15505.6|15504.9|15478|15477.3|4516
1731927600000|2024-11-18 11:00:00|15500.4|15499.7|15506.3|15505.6|15512.9|15512.2|15495.8|15495.1|3402
1731931200000|2024-11-18 12:00:00|15506.1|15505.4|15527.2|15526.5|15528.4|15527.7|15503.6|15502.9|3491
1731934800000|2024-11-18 13:00:00|15527.4|15526.7|15491|15490.3|15536.5|15535.5|15487.8|15486.2|5257
1731938400000|2024-11-18 14:00:00|15490.9|15490.2|15480.5|15479.5|15499.7|15497.8|15459|15458.3|6131
1731942000000|2024-11-18 15:00:00|15480.8|15479.8|15499.7|15499|15505.7|15505|15475.8|15475.1|5507
1731945600000|2024-11-18 16:00:00|15499.8|15499.1|15480.4|15479.7|15507.3|15506.6|15479.8|15478.7|4016
1731949200000|2024-11-18 17:00:00|15480.1|15479.4|15470.5|15469.8|15485.5|15484.8|15464.6|15463.9|2936
1731952800000|2024-11-18 18:00:00|15470.6|15469.9|15463.5|15462.8|15479.2|15478.5|15459.9|15459.2|2146
1731956400000|2024-11-18 19:00:00|15463.3|15462.6|15474.5|15473.8|15475.8|15475.1|15457.7|15456.4|2067
1731960000000|2024-11-18 20:00:00|15474.6|15473.9|15460|15459|15474.6|15473.9|15459.7|15458.7|1790
1731963600000|2024-11-18 21:00:00|15460.3|15458.8|15469.9|15462.9|15471.5|15468|15457.6|15456.1|1949
1731967200000|2024-11-18 22:00:00|15471.3|15464.3|15468.9|15461.9|15471.3|15464.3|15467.9|15460.9|120
1731970800000|2024-11-18 23:00:00|15469.4|15462.4|15462.6|15460.7|15469.4|15462.4|15444.9|15442.2|1148
1731974400000|2024-11-19 00:00:00|15462.2|15460.3|15438.3|15437.6|15462.7|15460.5|15430.3|15429.4|4684
1731978000000|2024-11-19 01:00:00|15438.4|15437.7|15412.2|15411.2|15441.4|15439.9|15404.7|15403.5|4998
1731981600000|2024-11-19 02:00:00|15412.3|15411.3|15416.2|15415.2|15425.8|15424.7|15399|15396.6|3722
1731985200000|2024-11-19 03:00:00|15416.4|15415.4|15418.9|15416.9|15422.7|15420.4|15396.7|15394.1|3583
1731988800000|2024-11-19 04:00:00|15417.9|15416.3|15442.6|15441.9|15447.8|15446.9|15411.9|15411.2|3302
1731992400000|2024-11-19 05:00:00|15443.6|15442.6|15443.3|15441.4|15452.3|15451.6|15430.4|15429.7|3627
1731996000000|2024-11-19 06:00:00|15443.7|15441.5|15451.5|15450.8|15458.9|15457.7|15435.1|15434.3|3423
1731999600000|2024-11-19 07:00:00|15451.8|15451.1|15453.3|15452.6|15466.2|15465|15444.8|15444.1|4838
1732003200000|2024-11-19 08:00:00|15453.2|15452.5|15375.4|15374.4|15458.2|15456.8|15328.9|15327.6|10645
1732006800000|2024-11-19 09:00:00|15375.1|15374.1|15377.6|15375.8|15408.1|15407.1|15335.3|15333.7|12596
1732010400000|2024-11-19 10:00:00|15376.7|15374.8|15378.7|15376.7|15383.3|15382.3|15344.5|15342.8|7424
1732014000000|2024-11-19 11:00:00|15378.5|15376.6|15409.8|15407.2|15419|15416.6|15373|15372.3|5415
1732017600000|2024-11-19 12:00:00|15409.9|15407|15398.5|15397.8|15421.6|15420.5|15397.6|15396.2|5120
1732021200000|2024-11-19 13:00:00|15398|15397.3|15347.7|15347|15402|15400.7|15341.8|15339.9|8776
1732024800000|2024-11-19 14:00:00|15347.8|15347.1|15405.7|15405|15414.2|15413.2|15344.7|15344|11073
1732028400000|2024-11-19 15:00:00|15405.6|15404.9|15396.5|15395.5|15424.3|15423.1|15385.6|15384.3|8796
1732032000000|2024-11-19 16:00:00|15396|15395|15435.2|15434.5|15450.3|15449.1|15392.1|15391.1|6083
1732035600000|2024-11-19 17:00:00|15435.9|15435.2|15472.8|15472.1|15475.9|15475.2|15426.7|15426|4209
1732039200000|2024-11-19 18:00:00|15473|15472.3|15459.4|15458.7|15480.2|15479.5|15458.4|15457.7|2991
1732042800000|2024-11-19 19:00:00|15459.3|15458.6|15470|15469.3|15471.2|15470.5|15456.9|15456.2|2775
1732046400000|2024-11-19 20:00:00|15470.1|15469.4|15469|15468.3|15473.6|15472.9|15463.9|15463.2|1955
1732050000000|2024-11-19 21:00:00|15468.9|15468.2|15468.8|15463.5|15473.2|15472.2|15464|15460.5|1177
1732053600000|2024-11-19 22:00:00|15471.3|15464.3|15463.3|15456.3|15471.3|15464.3|15459.6|15452.6|371
1732057200000|2024-11-19 23:00:00|15462.8|15455.8|15472.9|15471.9|15476.8|15475.1|15454.7|15451.2|2188
1732060800000|2024-11-20 00:00:00|15474|15473|15493.3|15491.2|15494.7|15493.5|15460.1|15457.6|5388
1732064400000|2024-11-20 01:00:00|15493.4|15490.5|15478.1|15477.1|15500.2|15498|15470.4|15469.4|3373
1732068000000|2024-11-20 02:00:00|15478|15477|15487.4|15486.7|15492.2|15490.4|15473.8|15472|3099
1732071600000|2024-11-20 03:00:00|15487|15486.3|15496.1|15495.4|15499|15498|15482.9|15482.2|2549
1732075200000|2024-11-20 04:00:00|15496|15495.3|15505.7|15505|15514.3|15513.6|15495.1|15494|2600
1732078800000|2024-11-20 05:00:00|15506|15505.3|15520|15517.8|15520.1|15518.3|15499.6|15498.9|2822
1732082400000|2024-11-20 06:00:00|15520.3|15518.1|15536.7|15535.7|15546.5|15545.8|15516.6|15515.5|3911
1732086000000|2024-11-20 07:00:00|15536.3|15535.3|15566.4|15565.4|15569.1|15568|15533.5|15531.7|4446
1732089600000|2024-11-20 08:00:00|15566.5|15565.5|15564.4|15562.6|15575.3|15574.6|15558.7|15557.5|4183
1732093200000|2024-11-20 09:00:00|15564.8|15562.5|15576.7|15575|15585.5|15584.6|15560.4|15559.7|3965
1732096800000|2024-11-20 10:00:00|15577.1|15575.5|15576.1|15574.4|15585.4|15584.4|15567.6|15566|3576
1732100400000|2024-11-20 11:00:00|15576.2|15574.2|15583.9|15583.2|15587.2|15586.1|15572.1|15571.1|3066
1732104000000|2024-11-20 12:00:00|15583.8|15583.1|15569.6|15568.9|15589.6|15588.5|15569.1|15568.4|3555
1732107600000|2024-11-20 13:00:00|15569.4|15568.7|15574.1|15572.6|15579.8|15578.6|15563.5|15562.8|4071
1732111200000|2024-11-20 14:00:00|15573.9|15572.5|15560.6|15559.9|15584.9|15583.3|15540.6|15537|6048
1732114800000|2024-11-20 15:00:00|15559.8|15559.1|15553.5|15552.8|15562.1|15560.7|15506.8|15504.6|8825
1732118400000|2024-11-20 16:00:00|15553.4|15552.7|15538.9|15537.9|15562.2|15560.6|15524.4|15522.5|5789
1732122000000|2024-11-20 17:00:00|15539|15538|15522.5|15521.8|15544.9|15543.9|15519|15518|3626
1732125600000|2024-11-20 18:00:00|15522.4|15521.7|15534.4|15533.7|15547.9|15541.9|15520.5|15519.8|4095
1732129200000|2024-11-20 19:00:00|15534.7|15534|15537.4|15536.4|15538.2|15537.2|15524.6|15523.9|2662
1732132800000|2024-11-20 20:00:00|15537.5|15536.5|15548|15547.3|15552.5|15551.7|15537.3|15536.3|2184
1732136400000|2024-11-20 21:00:00|15548.2|15547.5|15546.7|15539.7|15554.3|15553.6|15536|15535|3486
1732140000000|2024-11-20 22:00:00|15546.6|15539.6|15537.7|15530.7|15547|15540|15533.9|15526.9|339
1732143600000|2024-11-20 23:00:00|15536.5|15529.5|15528.7|15526.9|15540.4|15535.9|15524.3|15523.1|1711
1732147200000|2024-11-21 00:00:00|15528.9|15527|15508.4|15507.4|15531.6|15529.2|15493.2|15491.9|4770
1732150800000|2024-11-21 01:00:00|15508.3|15507.3|15504.6|15503.9|15509.4|15508.7|15489.4|15487.3|4130
1732154400000|2024-11-21 02:00:00|15504|15503.3|15497.1|15496.1|15509.2|15508.3|15488.2|15487.5|3592
1732158000000|2024-11-21 03:00:00|15497.2|15496.2|15493.1|15492.4|15504.4|15503.1|15490|15488.5|3328
1732161600000|2024-11-21 04:00:00|15492.7|15492|15506.3|15505.6|15511.5|15510.8|15487.1|15485.7|2447
1732165200000|2024-11-21 05:00:00|15505.8|15505.1|15503.9|15503.2|15505.8|15505.1|15503.9|15503.2|35
1732168800000|2024-11-21 06:00:00|15519.9|15518.4|15477.2|15475.4|15519.9|15518.4|15457|15454.9|5996
1732172400000|2024-11-21 07:00:00|15478.8|15477.1|15491.2|15490.5|15505.5|15503.5|15461.7|15460.2|8415
1732176000000|2024-11-21 08:00:00|15490.9|15490.2|15445.1|15443.2|15504.4|15503.1|15441|15439.8|9640
1732179600000|2024-11-21 09:00:00|15445.2|15443.7|15440.3|15439.6|15445.7|15444.2|15408.8|15408.1|8942
1732183200000|2024-11-21 10:00:00|15440.1|15439.4|15441.1|15439.4|15443.9|15443.2|15421|15419.9|5638
1732186800000|2024-11-21 11:00:00|15441.2|15439.3|15453.8|15453.1|15459|15458.3|15431.1|15430.1|5041
1732190400000|2024-11-21 12:00:00|15453.4|15452.7|15444.5|15443.8|15472|15471.3|15430.6|15429.4|5228
1732194000000|2024-11-21 13:00:00|15444.7|15444|15425.7|15424.7|15467.9|15463.5|15410.9|15409.6|8803
1732197600000|2024-11-21 14:00:00|15425.8|15424.8|15412.2|15409|15455.1|15454.1|15396.9|15396.2|9648
1732201200000|2024-11-21 15:00:00|15412.3|15409.2|15433.4|15431.6|15435.7|15435|15392.2|15389.9|8826
1732204800000|2024-11-21 16:00:00|15433.6|15431.7|15466.1|15465.1|15467.9|15466.3|15431.2|15430.5|7814
1732208400000|2024-11-21 17:00:00|15466.2|15465.2|15444.6|15443.6|15469.7|15469|15441|15440.1|5626
1732212000000|2024-11-21 18:00:00|15444.7|15443.7|15455.8|15454.3|15471|15469.2|15444|15442.7|4469
1732215600000|2024-11-21 19:00:00|15455.4|15454.4|15451.1|15450.4|15465|15464|15448.6|15447.9|3639
1732219200000|2024-11-21 20:00:00|15451|15450.3|15450.8|15450.1|15459.7|15459|15445.9|15445.1|3587
1732222800000|2024-11-21 21:00:00|15451|15450.3|15456.8|15451.7|15457.5|15456.7|15445.5|15444.8|1808
1732226400000|2024-11-21 22:00:00|15455.5|15448.5|15455.7|15448.7|15460.3|15453.3|15452.3|15445.3|219
1732230000000|2024-11-21 23:00:00|15455.8|15448.8|15416.8|15415.2|15458.4|15451.4|15412.1|15409.9|2829
1732233600000|2024-11-22 00:00:00|15416.7|15416.1|15433.9|15432.9|15443.2|15441|15398.2|15395.7|6594
1732237200000|2024-11-22 01:00:00|15433.6|15432.6|15441.9|15441.2|15444.6|15443.6|15423.1|15421.6|4749
1732240800000|2024-11-22 02:00:00|15442.3|15441.6|15440.7|15438.7|15450.1|15449.1|15436.3|15434.1|3112
1732244400000|2024-11-22 03:00:00|15440.6|15438.3|15426.9|15426.2|15449.6|15447.8|15419.2|15418.2|3553
1732248000000|2024-11-22 04:00:00|15427.2|15426.5|15442.7|15442|15445.5|15444.1|15427.2|15426.5|2715
1732251600000|2024-11-22 05:00:00|15442.9|15442.2|15470.8|15470.1|15474.4|15472|15442.9|15442.2|3376
1732255200000|2024-11-22 06:00:00|15471.2|15470.5|15491|15490|15496.2|15495.4|15468.6|15467.9|3268
1732258800000|2024-11-22 07:00:00|15490.6|15489.6|15473.4|15472.4|15493.3|15492.5|15466.4|15465.7|4858
1732262400000|2024-11-22 08:00:00|15473.6|15472.6|15451.7|15451|15487.3|15486.6|15440.6|15439.3|7875
1732266000000|2024-11-22 09:00:00|15451.4|15450.7|15450.7|15450|15483.1|15481.6|15425.8|15424.7|9632
1732269600000|2024-11-22 10:00:00|15450.2|15449.5|15432.9|15432.2|15455.8|15455.1|15426.1|15425.4|5815
1732273200000|2024-11-22 11:00:00|15433|15432.3|15431.8|15431.1|15447.7|15446.8|15428.4|15427.7|4403
1732276800000|2024-11-22 12:00:00|15430.7|15430|15450.5|15449.8|15455.8|15454.4|15430.3|15428.3|4646
1732280400000|2024-11-22 13:00:00|15450.4|15449.7|15428.3|15426.3|15457.3|15456.6|15419.7|15418|7101
1732284000000|2024-11-22 14:00:00|15428.5|15426.4|15490.4|15486.1|15503.6|15501.1|15427.8|15426.3|8762
1732287600000|2024-11-22 15:00:00|15489.3|15487.2|15490.3|15489.6|15492|15491.3|15460.4|15459.7|10102
1732291200000|2024-11-22 16:00:00|15490.4|15489.7|15474|15473.3|15492.7|15492|15471.8|15471.1|5775
1732294800000|2024-11-22 17:00:00|15473.8|15473.1|15476.3|15475.6|15483.1|15482.3|15467.9|15467.2|3476
1732298400000|2024-11-22 18:00:00|15476|15475.3|15474.7|15474|15481.4|15480.4|15471.2|15469.9|2937
1732302000000|2024-11-22 19:00:00|15474.6|15473.9|15480.8|15480.1|15482.2|15481.2|15466.7|15466|2960
1732305600000|2024-11-22 20:00:00|15480.9|15480.2|15484.3|15483.6|15489.2|15488.5|15475.4|15473.7|3456
1732309200000|2024-11-22 21:00:00|15484.4|15483.7|15479.6|15472.6|15486.1|15485.1|15476.5|15469.5|1587
1732482000000|2024-11-24 21:00:00|15416.3|15408.6|15420|15407|15423.1|15412.6|15412.3|15402.2|67
1732485600000|2024-11-24 22:00:00|15419.9|15406.9|15430|15423|15441.2|15434.2|15419.9|15406.9|682
1732489200000|2024-11-24 23:00:00|15429.8|15422.8|15416.2|15414.1|15442.2|15435.5|15406.1|15405.1|4853
1732492800000|2024-11-25 00:00:00|15416.5|15413.3|15420.9|15420.2|15421.6|15420.2|15383|15380.8|6604
1732496400000|2024-11-25 01:00:00|15422.8|15422.1|15377.9|15375.8|15424.7|15423.3|15365.6|15364|5072
1732500000000|2024-11-25 02:00:00|15377.7|15375.7|15377.5|15375.5|15381|15380|15355.7|15354.5|4088
1732503600000|2024-11-25 03:00:00|15377.7|15375.6|15395.3|15394.3|15396.6|15395.9|15363.7|15362.8|3930
1732507200000|2024-11-25 04:00:00|15395.4|15394.4|15410.1|15409.4|15417.3|15416.6|15394.7|15393.4|3643
1732510800000|2024-11-25 05:00:00|15409.9|15409.2|15427.4|15425.9|15440.8|15439.2|15409.8|15409.1|3812
1732514400000|2024-11-25 06:00:00|15427.1|15426.1|15430.1|15429.4|15448.6|15447.9|15418.8|15417.6|4215
1732518000000|2024-11-25 07:00:00|15430|15429.3|15454.5|15453.5|15456.3|15455.6|15415.8|15415|5837
1732521600000|2024-11-25 08:00:00|15454.8|15453.8|15469.9|15468.9|15473|15472|15449.2|15447.5|6817
1732525200000|2024-11-25 09:00:00|15470|15469.3|15442.8|15442.1|15470.4|15469.7|15436.2|15435.5|5570
1732528800000|2024-11-25 10:00:00|15442.9|15442.2|15442.4|15441.7|15448.7|15447.8|15435.1|15434.4|4327
1732532400000|2024-11-25 11:00:00|15442.6|15441.9|15450.9|15449.9|15451.3|15450.3|15432.2|15431.5|2939
1732536000000|2024-11-25 12:00:00|15451.1|15450.1|15420.4|15419.4|15456.8|15455.9|15413.9|15413.2|4735
1732539600000|2024-11-25 13:00:00|15420.3|15418.6|15393.5|15392.5|15420.3|15418.6|15376.2|15375.2|7685
1732543200000|2024-11-25 14:00:00|15393.3|15392.6|15375.6|15374.6|15402.5|15401.8|15363.7|15362.2|9469
1732546800000|2024-11-25 15:00:00|15375.2|15374.5|15438.2|15436.1|15440.2|15439.2|15364.9|15364.2|7634
1732550400000|2024-11-25 16:00:00|15438.4|15436.4|15430|15429.3|15453|15451.4|15428.4|15427.3|6320
1732554000000|2024-11-25 17:00:00|15429.9|15429.2|15432.5|15431.8|15439.4|15438.1|15423.1|15421.8|4469
1732557600000|2024-11-25 18:00:00|15432.9|15432.2|15411.4|15410.7|15434.5|15433.8|15410.3|15409.6|4180
1732561200000|2024-11-25 19:00:00|15411.6|15410.9|15413.9|15413.2|15420.6|15419.6|15400.3|15398.6|3635
1732564800000|2024-11-25 20:00:00|15414|15413.3|15415.1|15413.2|15418.6|15417.7|15408.5|15407.8|3185
1732568400000|2024-11-25 21:00:00|15415.2|15413.1|15425.5|15418.5|15427.6|15425.8|15414.9|15413.1|1715
1732572000000|2024-11-25 22:00:00|15425.2|15418.2|15416.4|15409.4|15433.3|15426.3|15407.7|15400.7|352
1732575600000|2024-11-25 23:00:00|15416|15409|15440.4|15437.1|15450.6|15447.6|15389.6|15387.2|5211
1732579200000|2024-11-26 00:00:00|15440.3|15437.2|15402.3|15400.8|15443.2|15440.9|15393.9|15393.2|9930
1732582800000|2024-11-26 01:00:00|15402.4|15400.9|15406.5|15404.7|15412.4|15411|15384.7|15383.2|7622
1732586400000|2024-11-26 02:00:00|15406.2|15404.5|15399|15398|15422.8|15422.1|15390.8|15389.8|3506
1732590000000|2024-11-26 03:00:00|15399.2|15398.2|15374.9|15373.9|15407.2|15406.2|15373.2|15372|4499
1732593600000|2024-11-26 04:00:00|15374.5|15373.5|15384.5|15383.8|15392.2|15391.2|15367.7|15366.1|3340
1732597200000|2024-11-26 05:00:00|15383.9|15383.2|15372.2|15371.2|15384.8|15384.1|15355.2|15353.9|3616
1732600800000|2024-11-26 06:00:00|15372|15371|15405.9|15405.2|15406.9|15405.9|15360.9|15359.9|3776
1732604400000|2024-11-26 07:00:00|15405.7|15405|15404.3|15403.6|15422.8|15421.8|15403.6|15402.3|5226
1732608000000|2024-11-26 08:00:00|15404.2|15403.5|15397.3|15396.6|15406|15405.3|15379.3|15378.3|6073
1732611600000|2024-11-26 09:00:00|15397.2|15396.5|15393.2|15392.2|15412.5|15411.8|15388.9|15388.2|4623
1732615200000|2024-11-26 10:00:00|15393.8|15391.7|15377|15376.3|15398.9|15397.9|15371.3|15370.6|3829
1732618800000|2024-11-26 11:00:00|15377.3|15376.6|15378.3|15377.6|15387.4|15386.7|15372.2|15371.4|3336
1732622400000|2024-11-26 12:00:00|15378.2|15377.5|15326.3|15325.3|15380.9|15380.2|15307.6|15306.6|7509
1732626000000|2024-11-26 13:00:00|15326.4|15325.4|15343.8|15342.8|15348.8|15347.8|15299.9|15298|7323
1732629600000|2024-11-26 14:00:00|15344|15343|15353.9|15347.9|15368.4|15367.7|15341.4|15339.2|6831
1732633200000|2024-11-26 15:00:00|15354.3|15348.3|15346.9|15346.2|15372.7|15372|15338.6|15335.5|7374
1732636800000|2024-11-26 16:00:00|15346.2|15345.5|15349.4|15348.7|15368.9|15368.1|15342.6|15340.7|5843
1732640400000|2024-11-26 17:00:00|15349.5|15348.8|15333.1|15332.4|15352.1|15351.4|15326|15325|4732
1732644000000|2024-11-26 18:00:00|15333|15332.3|15340.9|15334.9|15349.2|15348.5|15327.6|15326.6|3831
1732647600000|2024-11-26 19:00:00|15341.3|15335.3|15311.5|15310.8|15344.4|15338.6|15308.9|15307.9|5624
1732651200000|2024-11-26 20:00:00|15311.6|15310.9|15307|15305|15314.8|15313.8|15303|15302.3|3985
1732654800000|2024-11-26 21:00:00|15307.2|15305.7|15312.4|15305.4|15316.6|15314.9|15301.3|15300.3|3199
1732658400000|2024-11-26 22:00:00|15315.1|15308.1|15311.2|15304.2|15319.2|15312.2|15308.4|15301.4|372
1732662000000|2024-11-26 23:00:00|15310.1|15303.1|15294.8|15292.4|15324.4|15322.7|15294.8|15292.4|2971
1732665600000|2024-11-27 00:00:00|15295|15292.5|15292.3|15290.5|15302.6|15300.9|15277.3|15275.8|5747
1732669200000|2024-11-27 01:00:00|15292.4|15290.6|15255.7|15254.7|15304.6|15302.7|15251.4|15250|5863
1732672800000|2024-11-27 02:00:00|15255.8|15254.8|15264.5|15263.8|15275.6|15274.6|15253.4|15251.6|3970
1732676400000|2024-11-27 03:00:00|15264.1|15263.4|15246.4|15244.4|15266|15265.3|15239|15237.8|3955
1732680000000|2024-11-27 04:00:00|15246.2|15244.3|15231.7|15231|15247.6|15246.3|15225.8|15224.5|3532
1732683600000|2024-11-27 05:00:00|15231.8|15231.1|15244.5|15243.8|15249.3|15247.3|15224.3|15222.8|3595
1732687200000|2024-11-27 06:00:00|15245.3|15243.2|15208.6|15207.6|15247.1|15246.4|15207.4|15206.7|4310
1732690800000|2024-11-27 07:00:00|15208.4|15207.4|15195.6|15194.9|15218|15216.2|15184.9|15183.3|6283
1732694400000|2024-11-27 08:00:00|15195.8|15195.1|15183|15182.3|15196.4|15195.7|15143.5|15142.3|9547
1732698000000|2024-11-27 09:00:00|15183.1|15182.4|15148|15147|15190.1|15188.5|15136.4|15134.7|6838
1732701600000|2024-11-27 10:00:00|15147.8|15146.8|15140.3|15139.3|15150.6|15148.9|15123.7|15120.4|6540
1732705200000|2024-11-27 11:00:00|15139.7|15138.7|15149.3|15147.8|15162|15161.2|15137.1|15136.3|4621
1732708800000|2024-11-27 12:00:00|15149|15148.3|15148.8|15148.1|15159.8|15159|15131.1|15130.1|5557
1732712400000|2024-11-27 13:00:00|15148.7|15148|15133.7|15132.7|15166.6|15162.5|15130.5|15129|7644
1732716000000|2024-11-27 14:00:00|15133.6|15132.6|15142.3|15136.3|15149.7|15149|15101.5|15098.9|7879
1732719600000|2024-11-27 15:00:00|15142|15136|15110.6|15109.9|15181.1|15180.2|15093.8|15093.1|9519
1732723200000|2024-11-27 16:00:00|15110.8|15110.1|15071.4|15070.4|15138.1|15137.1|15046.7|15044.8|8864
1732726800000|2024-11-27 17:00:00|15071.3|15070.3|15076.8|15076.1|15087.7|15086|15054|15053.3|6103
1732730400000|2024-11-27 18:00:00|15076.6|15075.9|15086.6|15084.9|15088.7|15088|15068.4|15067.6|3900
1732734000000|2024-11-27 19:00:00|15086.5|15084.8|15102.8|15102.1|15106.1|15105.4|15086|15084.7|3969
1732737600000|2024-11-27 20:00:00|15102.9|15102.2|15109.8|15109.1|15119.8|15118.6|15102.7|15102|4030
1732741200000|2024-11-27 21:00:00|15109.9|15109.2|15113.3|15106.3|15120|15118.7|15109.4|15106|1951
1732744800000|2024-11-27 22:00:00|15113.1|15106.1|15101|15094|15118.8|15111.8|15096.3|15089.3|373
1732748400000|2024-11-27 23:00:00|15099.9|15092.9|15135.7|15133.6|15139.4|15137.3|15094.5|15087.8|2455
1732752000000|2024-11-28 00:00:00|15134.9|15133.7|15169.1|15168.1|15172.1|15170.1|15129.4|15127.7|4167
1732755600000|2024-11-28 01:00:00|15169|15168|15143.7|15142.7|15175.3|15174.3|15141.4|15140.1|4483
1732759200000|2024-11-28 02:00:00|15143.6|15142.6|15145.3|15144.3|15162.1|15161.4|15134.9|15134.2|3048
1732762800000|2024-11-28 03:00:00|15144.8|15143.8|15163.3|15162.6|15172.2|15171.4|15142.3|15141.2|2934
1732766400000|2024-11-28 04:00:00|15163.1|15162.4|15163|15162|15166.1|15165.1|15153.9|15153.2|2441
1732770000000|2024-11-28 05:00:00|15163.1|15162.1|15155.3|15154.3|15167.1|15166|15148.6|15147.9|2385
1732773600000|2024-11-28 06:00:00|15155.2|15154.2|15155.3|15154.3|15165.8|15164.9|15136.7|15135.8|3500
1732777200000|2024-11-28 07:00:00|15155|15154|15176|15175|15178.5|15176.8|15154.4|15153.4|4096
1732780800000|2024-11-28 08:00:00|15176.2|15175.2|15184.2|15182.6|15192.5|15191.3|15169.9|15169.2|5299
1732784400000|2024-11-28 09:00:00|15184.1|15182.8|15190.2|15188.3|15195.2|15194.5|15179.5|15178.8|4045
1732788000000|2024-11-28 10:00:00|15190.3|15188.4|15185.9|15184.9|15195.7|15194.7|15184.8|15183.8|2917
1732791600000|2024-11-28 11:00:00|15185.8|15184.8|15184.1|15183.1|15190.4|15189.4|15176.5|15175.8|3061
1732795200000|2024-11-28 12:00:00|15183.7|15183|15176.9|15175.9|15185.9|15184|15164.7|15164|3040
1732798800000|2024-11-28 13:00:00|15177.2|15176.2|15157.4|15156.7|15178|15177.1|15156.4|15155.7|2967
1732802400000|2024-11-28 14:00:00|15157.2|15156.5|15153|15152.3|15161.1|15160.1|15149|15147.1|3059
1732806000000|2024-11-28 15:00:00|15152.9|15152.2|15152.9|15151|15157.9|15156.6|15140.9|15139.7|3200
1732809600000|2024-11-28 16:00:00|15153.1|15150.9|15149|15147.3|15158|15156.6|15147.1|15145.8|1981
1732813200000|2024-11-28 17:00:00|15148.9|15147.2|15149.7|15149|15155.2|15154.4|15146.5|15145.1|1431
1732816800000|2024-11-28 18:00:00|15149.6|15148.9|15154.6|15152.2|15157.2|15155.3|15146.7|15144.3|728
1732820400000|2024-11-28 19:00:00|15154.7|15152.1|15150.9|15148.2|15156.1|15154.3|15148.2|15145.8|355
1732824000000|2024-11-28 20:00:00|15150.3|15148|15149.1|15147.2|15153.1|15151.1|15149.1|15147.2|496
1732827600000|2024-11-28 21:00:00|15146.2|15143.7|15158.1|15151.1|15158.9|15154.4|15144.7|15142.6|781
1732831200000|2024-11-28 22:00:00|15158|15151|15157.9|15150.9|15158.8|15151.8|15157.4|15150.4|71
1732834800000|2024-11-28 23:00:00|15157.7|15150.7|15119.7|15118.1|15157.9|15150.9|15099.6|15097.1|2631
1732838400000|2024-11-29 00:00:00|15119.8|15117.6|15058.7|15057.7|15122.3|15120.1|15053.7|15052.6|6534
1732842000000|2024-11-29 01:00:00|15058.5|15057.5|14994.4|14993.4|15062.6|15061.3|14985.9|14984.8|9539
1732845600000|2024-11-29 02:00:00|14994.8|14993.3|15016.6|15015.6|15040.2|15039.4|14994.6|14993.3|6396
1732849200000|2024-11-29 03:00:00|15016.7|15015.7|15010.7|15009.7|15038|15037|15006.6|15004.5|4123
1732852800000|2024-11-29 04:00:00|15010.6|15009.6|15001.6|15000.6|15014.3|15013.3|14977.9|14975|4801
1732856400000|2024-11-29 05:00:00|15001.7|15000.7|15011.4|15009.6|15027.8|15027.1|14993.6|14992.9|4637
1732860000000|2024-11-29 06:00:00|15011|15008.7|15001.2|14999.3|15021|15020|14997.3|14995.8|4314
1732863600000|2024-11-29 07:00:00|15001|14999.1|14999.6|14998.9|15001.5|15000.8|14954.4|14952.6|6087
1732867200000|2024-11-29 08:00:00|15000.1|14999.4|15019.8|15017.9|15028|15027|14999.6|14998.4|5870
1732870800000|2024-11-29 09:00:00|15019.3|15018.3|15016.8|15015.8|15030.9|15030.2|14993.2|14992.5|4849
1732874400000|2024-11-29 10:00:00|15015.2|15014.2|14996.9|14995.9|15037.2|15036.2|14994.7|14994|4320
1732878000000|2024-11-29 11:00:00|14996.8|14995.8|15004.2|15003.5|15008|15007.3|14983.9|14982.3|3647
1732881600000|2024-11-29 12:00:00|15004.3|15003.6|15016.3|15014.8|15026.5|15025.6|15000.5|14999.8|4083
1732885200000|2024-11-29 13:00:00|15016|15015|14997.1|14996.1|15024.2|15023.3|14995|14994.3|4068
1732888800000|2024-11-29 14:00:00|14996.9|14996.2|14994.5|14993.8|15016.2|15015.5|14988.3|14986.9|4870
1732892400000|2024-11-29 15:00:00|14994.8|14994.2|15018.4|15017.7|15035.5|15034.5|14992.6|14990.3|6157
1732896000000|2024-11-29 16:00:00|15018.2|15017.5|15042.5|15041.5|15054.2|15052.6|15016|15015|5901
1732899600000|2024-11-29 17:00:00|15042.7|15041.7|14960.4|14959.4|15045.4|15044.4|14958.8|14957.4|5952
1732903200000|2024-11-29 18:00:00|14961|14959.1|14966.3|14963.6|14970.4|14968.1|14947.6|14946|5842
1732906800000|2024-11-29 19:00:00|14966.2|14963.5|14961.8|14960.1|14971|14969|14950.9|14945.5|8363
1732910400000|2024-11-29 20:00:00|14962.2|14960.2|14969.6|14963.7|14970.4|14964.9|14957.8|14952.2|9780
1732914000000|2024-11-29 21:00:00|14968.9|14962.9|14969.7|14962.7|14976.5|14970.5|14963.4|14958.4|3819
1733086800000|2024-12-01 21:00:00|14980.3|14968.3|14973|14960|14981.7|14969.7|14964.2|14951.2|161
1733090400000|2024-12-01 22:00:00|14972.9|14959.9|14966|14959|14978.9|14971.9|14954.1|14947.1|725
1733094000000|2024-12-01 23:00:00|14965.6|14958.6|14987.6|14985.7|15007.9|15006.1|14963.4|14956.4|4440
1733097600000|2024-12-02 00:00:00|14987.9|14986.1|15021|15020|15029.9|15027.9|14982.1|14979.8|6038
1733101200000|2024-12-02 01:00:00|15021.4|15020.4|15053.7|15052.7|15056.5|15054.4|15016.3|15014.6|5441
1733104800000|2024-12-02 02:00:00|15053.8|15052.8|15060.1|15059.1|15069.4|15068.4|15048.1|15046.4|4367
1733108400000|2024-12-02 03:00:00|15060.2|15059.2|15053.3|15052.6|15075.6|15073.3|15051|15049.5|3714
1733112000000|2024-12-02 04:00:00|15053.2|15052.5|15058.2|15057.5|15068.5|15067.5|15044.1|15043.4|3885
1733115600000|2024-12-02 05:00:00|15058.1|15057.4|15072.8|15072.1|15075.6|15074.6|15051.9|15050.8|3992
1733119200000|2024-12-02 06:00:00|15073.1|15072.4|15033.9|15031.8|15073.8|15072.4|15026.1|15025.4|4692
1733122800000|2024-12-02 07:00:00|15031.9|15030.1|15025.3|15024.6|15046|15044.2|14999.6|14998.6|6472
1733126400000|2024-12-02 08:00:00|15025.4|15024.7|15022.2|15021.5|15038.1|15037.4|15008.1|15007.1|6104
1733130000000|2024-12-02 09:00:00|15022.3|15021.6|15035.6|15033.8|15044.6|15043.9|15005.3|15004.6|4133
1733133600000|2024-12-02 10:00:00|15035.2|15034.2|15017.9|15017.2|15039.1|15038.4|15016.8|15016|3997
1733137200000|2024-12-02 11:00:00|15017.8|15017.1|15015.9|15014.1|15024.9|15023.5|15008.1|15006.6|3921
1733140800000|2024-12-02 12:00:00|15016|15014.2|15013.7|15013|15017.8|15016.1|14992.5|14991.8|4734
1733144400000|2024-12-02 13:00:00|15013.8|15013.1|15008.4|15007.7|15035.7|15035|15004.7|15003.7|5770
1733148000000|2024-12-02 14:00:00|15007.5|15006.8|15002.6|14996.6|15010.2|15008.8|14983.9|14982.9|6860
1733151600000|2024-12-02 15:00:00|15006.1|15000.1|14988.5|14986.6|15025.2|15023.7|14972.7|14972|10209
1733155200000|2024-12-02 16:00:00|14988.3|14986.5|14926.8|14926.1|14995.3|14994.6|14908.9|14907.1|8851
1733158800000|2024-12-02 17:00:00|14926.9|14926.2|14960.1|14959.4|14963.2|14962.3|14922.2|14921.2|4172
1733162400000|2024-12-02 18:00:00|14960.2|14959.5|14966.5|14964.6|14979.5|14978.8|14954.8|14954.1|3536
1733166000000|2024-12-02 19:00:00|14966.2|14964.3|14952.9|14952.2|14969.4|14968.5|14949.6|14948.3|2951
1733169600000|2024-12-02 20:00:00|14952.8|14952.1|14954.9|14953.9|14965.6|14964.5|14924.1|14922|5317
1733173200000|2024-12-02 21:00:00|14953.6|14952.6|14962.4|14955.4|14963.4|14961|14951.9|14949.7|3554
1733176800000|2024-12-02 22:00:00|14962.6|14955.6|14958.3|14951.3|14963|14956|14957.9|14950.9|105
1733180400000|2024-12-02 23:00:00|14958.4|14951.4|14952.5|14950.9|14984.1|14981.7|14951.1|14947.1|2508
1733184000000|2024-12-03 00:00:00|14953.6|14951.9|14987.7|14986.7|14994.4|14993|14951|14949.5|5124
1733187600000|2024-12-03 01:00:00|14987.5|14986.8|14988|14987|14998.2|14997|14960.2|14959.2|4811
1733191200000|2024-12-03 02:00:00|14988.1|14987.1|14987|14985.2|15000.4|14998.8|14979.6|14978.6|3143
1733194800000|2024-12-03 03:00:00|14987.1|14985.3|15010.1|15009.1|15014.3|15013.6|14985.4|14984.4|3033
1733198400000|2024-12-03 04:00:00|15010.2|15009.2|15015.3|15014.3|15022.4|15021.5|15005.9|15004.2|2377
1733202000000|2024-12-03 05:00:00|15014.9|15013.9|15003.7|15002.1|15024.2|15023.4|15000.3|14998.5|3147
1733205600000|2024-12-03 06:00:00|15003.6|15002|15011.7|15010.7|15016.9|15016.2|14997|14995.8|2842
1733209200000|2024-12-03 07:00:00|15011.1|15010.4|15001.2|15000.5|15013.7|15013|14987.9|14986.8|3916
1733212800000|2024-12-03 08:00:00|15001.3|15000.6|14992.3|14991.6|15018.8|15018.1|14983|14982.2|5389
1733216400000|2024-12-03 09:00:00|14990.2|14989.2|14982|14981.3|14996|14995.3|14978.3|14977|4472
1733220000000|2024-12-03 10:00:00|14980.2|14979.5|15005.4|15004.4|15008.7|15007.7|14977.1|14976.1|2984
1733223600000|2024-12-03 11:00:00|15006.1|15005.1|14974.4|14972.2|15011.4|15010.7|14968.9|14967.8|2980
1733227200000|2024-12-03 12:00:00|14974.3|14972.3|14968.9|14968.2|14988.1|14987|14960.5|14959.8|3886
1733230800000|2024-12-03 13:00:00|14968.5|14967.8|14886.4|14885.4|14970.6|14969.6|14880.7|14879.4|6482
1733234400000|2024-12-03 14:00:00|14885.8|14884.8|14886.4|14880.4|14908.4|14906.3|14865.2|14863.9|8945
1733238000000|2024-12-03 15:00:00|14882.1|14876.1|14915.7|14915|14925.5|14924.8|14876.2|14875.5|10208
1733241600000|2024-12-03 16:00:00|14915.8|14915.1|14913.2|14912.2|14952.8|14951.6|14909.4|14907.5|6504
1733245200000|2024-12-03 17:00:00|14913.4|14912.4|14921.3|14920.3|14951.5|14950.5|14909.1|14908.1|4889
1733248800000|2024-12-03 18:00:00|14921.4|14920.4|14904.7|14903.7|14921.7|14920.7|14899|14898|3795
1733252400000|2024-12-03 19:00:00|14904.3|14903.3|14951.9|14949.8|14954.5|14953.5|14896.9|14896.2|3119
1733256000000|2024-12-03 20:00:00|14952.1|14949.9|14946.4|14945.4|14953.3|14951.9|14941|14939.8|2476
1733259600000|2024-12-03 21:00:00|14947.4|14946.4|14963.9|14956.9|14966.1|14959.1|14945.1|14944.4|1689
1733263200000|2024-12-03 22:00:00|14964.6|14957.6|14963.2|14956.2|14966.3|14959.3|14962.5|14955.5|179
1733266800000|2024-12-03 23:00:00|14962.4|14955.4|14962|14961.3|14971.5|14969.1|14958.2|14954.7|1820
1733270400000|2024-12-04 00:00:00|14961.6|14960.9|14987.8|14986.8|14991.7|14991|14952.7|14952|5339
1733274000000|2024-12-04 01:00:00|14987.9|14986.9|14993.3|14992.3|15008.8|15007.2|14968.9|14967.3|5449
1733277600000|2024-12-04 02:00:00|14993.4|14992.4|14978.3|14977.3|14996.5|14995|14969.6|14968.6|4085
1733281200000|2024-12-04 03:00:00|14978.1|14977.1|14993.8|14993.1|14994.3|14993.5|14963.2|14962.2|4278
1733284800000|2024-12-04 04:00:00|14994.6|14993.9|14997.3|14996.6|15017.6|15016.8|14988.6|14987.6|4057
1733288400000|2024-12-04 05:00:00|14998.4|14997.7|15010.2|15009.5|15011.5|15010.1|14988.6|14987.8|3929
1733292000000|2024-12-04 06:00:00|15010.1|15009.4|15002|14999.9|15017|15016.3|14986.8|14985.5|4125
1733295600000|2024-12-04 07:00:00|15001.9|14999.8|15038.8|15037.8|15044.4|15043.3|14998.8|14997.8|5380
1733299200000|2024-12-04 08:00:00|15039|15038|15045|15043.1|15055.3|15053.7|15031.1|15029|5691
1733302800000|2024-12-04 09:00:00|15044.9|15043|15063.1|15062.4|15079|15078|15043.7|15042.8|5288
1733306400000|2024-12-04 10:00:00|15063|15062.3|15087.3|15086.3|15089.6|15088.8|15062.1|15061.4|4298
1733310000000|2024-12-04 11:00:00|15087.4|15086.4|15089.3|15088.6|15105.5|15104.7|15078.2|15077.4|4321
1733313600000|2024-12-04 12:00:00|15089.4|15088.7|15117.8|15116.8|15122.9|15122.2|15086.6|15085.6|4189
1733317200000|2024-12-04 13:00:00|15117.7|15116.7|15108|15107|15123.3|15122.3|15081.3|15079.7|7439
1733320800000|2024-12-04 14:00:00|15108.2|15106.5|15088.2|15082.2|15114.2|15112.3|15081.5|15079.8|6341
1733324400000|2024-12-04 15:00:00|15078.8|15072.8|15040.1|15039.4|15078.8|15072.8|15028.7|15028|9843
1733328000000|2024-12-04 16:00:00|15040.2|15039.5|15019.5|15018|15045|15044.3|15005.9|15005.2|6007
1733331600000|2024-12-04 17:00:00|15019.3|15017.8|15017.9|15016.1|15025|15023.7|15000|14998.8|4288
1733335200000|2024-12-04 18:00:00|15018|15016|15045.2|15039.2|15045.9|15039.9|15004.7|15003.7|2977
1733338800000|2024-12-04 19:00:00|15045.4|15039.4|15044.4|15043.4|15060.7|15058.2|15022.8|15021.2|5644
1733342400000|2024-12-04 20:00:00|15044.8|15043.8|15052.5|15051.8|15068|15067|15044.3|15043|3918
1733346000000|2024-12-04 21:00:00|15052.4|15051.7|15062.2|15055.2|15067.1|15065.6|15049.1|15048.4|2661
1733349600000|2024-12-04 22:00:00|15062.9|15055.9|15057.1|15050.1|15063.5|15056.5|15050.1|15043.1|270
1733353200000|2024-12-04 23:00:00|15057|15050|15055.5|15054.5|15078.6|15077|15052.2|15049.3|2255
1733356800000|2024-12-05 00:00:00|15055.2|15054.2|15022.8|15022.1|15055.2|15054.2|15020.1|15018.7|5132
1733360400000|2024-12-05 01:00:00|15023|15022|15054.8|15053.2|15068.7|15067.7|15019.4|15018.1|5316
1733364000000|2024-12-05 02:00:00|15054|15052.4|15034|15033.3|15057.3|15055.6|15022.5|15021|3914
1733367600000|2024-12-05 03:00:00|15033.5|15032.8|15030|15027.8|15035|15034|15020.4|15019.4|2556
1733371200000|2024-12-05 04:00:00|15030.1|15027.7|15039.4|15038.4|15043.4|15042.2|15024.3|15023.3|2316
1733374800000|2024-12-05 05:00:00|15039.5|15038.5|14993.9|14992.9|15040.2|15039.2|14979.1|14977.3|4080
1733378400000|2024-12-05 06:00:00|14993.6|14992.6|14978.9|14977.4|14993.6|14992.6|14967.1|14965.4|4499
1733382000000|2024-12-05 07:00:00|14979|14977.9|14979.5|14977.8|15002.9|15001.8|14971.4|14970.7|4444
1733385600000|2024-12-05 08:00:00|14978.7|14978|15019.6|15018.6|15022.1|15020.9|14966.4|14964.6|5086
1733389200000|2024-12-05 09:00:00|15019.5|15018.5|15031.5|15030.8|15032.2|15031|15011.6|15010|3788
1733392800000|2024-12-05 10:00:00|15031.6|15030.9|15012.3|15011.6|15035.5|15034.4|15009.7|15008.6|3350
1733396400000|2024-12-05 11:00:00|15012.4|15011.7|15016.4|15015.7|15024.1|15023.4|15004.9|15003.5|3056
1733400000000|2024-12-05 12:00:00|15016.3|15015.6|15040.5|15039.8|15051.3|15050.3|15015.2|15014.5|4180
1733403600000|2024-12-05 13:00:00|15040.4|15039.7|15061.4|15060.4|15070|15069.3|15022.9|15016.9|7603
1733407200000|2024-12-05 14:00:00|15060.3|15059.6|15049.7|15047.6|15062|15061.3|15028.1|15027.4|6950
1733410800000|2024-12-05 15:00:00|15049.8|15047.7|15026|15024.1|15050.8|15049.8|15018.4|15017.3|6957
1733414400000|2024-12-05 16:00:00|15026.1|15024.2|15021.3|15019.5|15034.5|15033.7|15010.5|15009.3|5231
1733418000000|2024-12-05 17:00:00|15021.1|15019.4|15013.7|15012.7|15022.7|15022|15007.7|15006|3820
1733421600000|2024-12-05 18:00:00|15014.1|15013.1|15016.1|15015.4|15035.5|15034.3|15012.7|15011.7|2419
1733425200000|2024-12-05 19:00:00|15015.7|15015|15002.4|15001.7|15015.7|15015|14992.5|14991.3|3214
1733428800000|2024-12-05 20:00:00|15002.6|15001.9|15008.5|15007.8|15011.9|15010.5|14996|14994.5|2517
1733432400000|2024-12-05 21:00:00|15008.7|15008|15016.1|15009.1|15016.1|15012.1|15005.5|15002.8|2408
1733436000000|2024-12-05 22:00:00|15015.4|15008.4|15011|15004|15016|15009|15005.2|14998.2|366
1733439600000|2024-12-05 23:00:00|15014|15007|15013.6|15011.1|15024.7|15022.7|15007.5|15000.5|1676
1733443200000|2024-12-06 00:00:00|15013.7|15011.4|15011|15010|15028.2|15027.2|14987.7|14985.8|4437
1733446800000|2024-12-06 01:00:00|15010.4|15009.4|15005.1|15004.1|15023.4|15022.2|15003.1|15001.5|3806
1733450400000|2024-12-06 02:00:00|15004.9|15003.9|14984.3|14982.6|15005|15004|14982.5|14981.5|2855
1733454000000|2024-12-06 03:00:00|14984.2|14981.9|14988.6|14987.6|14992.5|14991.8|14977.6|14976.6|2261
1733457600000|2024-12-06 04:00:00|14989.2|14988.2|14998.9|14997.3|15002.8|15002.1|14983.8|14982.8|1923
1733461200000|2024-12-06 05:00:00|14998.7|14997.7|14994.2|14993.5|15007.9|15006.5|14988.3|14987.6|2319
1733464800000|2024-12-06 06:00:00|14993.9|14993.2|14987.8|14985.6|15002.6|15001.9|14977.9|14976.4|2684
1733468400000|2024-12-06 07:00:00|14987.4|14985.2|15009.9|15008.9|15017.7|15016.7|14982.7|14981.7|3737
1733472000000|2024-12-06 08:00:00|15010|15009|15037.2|15036.5|15042.1|15041.4|15010|15008.5|4574
1733475600000|2024-12-06 09:00:00|15037.3|15036.6|15058.1|15057.4|15061.5|15060.2|15036.9|15035.6|2928
1733479200000|2024-12-06 10:00:00|15058|15057.3|15057.8|15057.1|15070.7|15069.6|15050.7|15050|3026
1733482800000|2024-12-06 11:00:00|15057.9|15057.2|15051.8|15050.2|15062.5|15061.8|15048.4|15046.7|2943
1733486400000|2024-12-06 12:00:00|15051.5|15050|15041.3|15040.3|15066.5|15065.4|15037.5|15036.7|3657
1733490000000|2024-12-06 13:00:00|15041.4|15040.4|14967|14966|15060.2|15056.9|14966.1|14964.5|9731
1733493600000|2024-12-06 14:00:00|14967.3|14965.7|14968.9|14962.9|14989.5|14988.3|14937.1|14935.5|10996
1733497200000|2024-12-06 15:00:00|14970.5|14964.5|14987.2|14986.5|15004.9|15004.2|14965|14963.2|8099
1733500800000|2024-12-06 16:00:00|14987.3|14986.6|14979.6|14978.9|15012.1|15011.1|14968.4|14966.7|5965
1733504400000|2024-12-06 17:00:00|14980.4|14979.7|14996.6|14995.9|15004.6|15003.9|14979.6|14978.8|3644
1733508000000|2024-12-06 18:00:00|14996.8|14996.1|14999.6|14998.9|15005|15004.3|14988.8|14987.8|2859
1733511600000|2024-12-06 19:00:00|14998.6|14997.9|14997.9|14996.9|15013.9|15013.2|14997.7|14996|2486
1733515200000|2024-12-06 20:00:00|14997.4|14996.4|14996.8|14995.8|15006.2|15005.2|14995.9|14994.7|2299
1733518800000|2024-12-06 21:00:00|14996.1|14995.4|15004.7|14997.7|15009.4|15005.3|14995.3|14994.3|2301
1733691600000|2024-12-08 21:00:00|15001.1|14994.1|15006|14993|15006|14994.1|14989.8|14977.8|12
1733695200000|2024-12-08 22:00:00|15003.4|14990.4|15003.8|14996.8|15017.3|15010.3|14997.4|14989.6|426
1733698800000|2024-12-08 23:00:00|15003.4|14996.4|14990.3|14988.7|15005.7|15004|14987.1|14983.9|1774
1733702400000|2024-12-09 00:00:00|14990.2|14988.6|14984.7|14984|14998|14996.1|14969.8|14968.8|4008
1733706000000|2024-12-09 01:00:00|14984.6|14983.9|14992|14991|15005.9|15004.9|14975.8|14974.8|3498
1733709600000|2024-12-09 02:00:00|14991.6|14990.6|14991.5|14990.5|15000.2|14999.2|14987.6|14985.2|2887
1733713200000|2024-12-09 03:00:00|14991.8|14990.8|14998.3|14997.3|15004.2|15003.2|14989.2|14987.5|2158
1733716800000|2024-12-09 04:00:00|14998.5|14997.5|14989.7|14989|15000.3|14999|14984.3|14983.3|2256
1733720400000|2024-12-09 05:00:00|14990.1|14989.4|14997.8|14995.8|14999.5|14998.5|14986.5|14985.5|2126
1733724000000|2024-12-09 06:00:00|14997.9|14995.9|15015|15014|15019.8|15018.8|14995|14994|2646
1733727600000|2024-12-09 07:00:00|15014.8|15013.8|15034.9|15034.2|15035.6|15034.8|15011.8|15010.3|3949
1733731200000|2024-12-09 08:00:00|15035.2|15034.5|15042.4|15041.7|15053.3|15051.9|15032|15031.3|4289
1733734800000|2024-12-09 09:00:00|15042.3|15041.6|15042.4|15041.7|15049.6|15048.5|15035.4|15034.1|3877
1733738400000|2024-12-09 10:00:00|15041|15040.3|15046.3|15045.6|15049.1|15047.5|15036.1|15034.6|2482
1733742000000|2024-12-09 11:00:00|15046.2|15045.5|15049.5|15048.8|15050.6|15049.9|15039.5|15038.7|2180
1733745600000|2024-12-09 12:00:00|15050.1|15049.4|15077.7|15076|15085.3|15084|15044.6|15043.6|3456
1733749200000|2024-12-09 13:00:00|15077.6|15075.9|15088.1|15087.4|15095.5|15094.8|15074.8|15074.1|4087
1733752800000|2024-12-09 14:00:00|15087.8|15087.1|15093.7|15093|15095.3|15094.6|15070.5|15069.8|4225
1733756400000|2024-12-09 15:00:00|15093.6|15092.9|15103|15101.3|15125.3|15123.7|15093|15092.3|4799
1733760000000|2024-12-09 16:00:00|15102.9|15101.9|15124.3|15123.6|15125.2|15124.5|15098.1|15096.2|3467
1733763600000|2024-12-09 17:00:00|15123.6|15122.9|15133.4|15132.7|15135.1|15134.4|15121.4|15119.4|2570
1733767200000|2024-12-09 18:00:00|15133.6|15132.9|15127.7|15127|15134.3|15133.6|15124.6|15122.6|1871
1733770800000|2024-12-09 19:00:00|15127.8|15127.1|15124.6|15123.9|15132.1|15131.4|15118.8|15118.1|1850
1733774400000|2024-12-09 20:00:00|15124.5|15123.8|15122.9|15121.2|15130.2|15129|15117.3|15115.9|2371
1733778000000|2024-12-09 21:00:00|15122.7|15120.5|15123|15116|15126.2|15125|15114.8|15112.5|2400
1733781600000|2024-12-09 22:00:00|15122.3|15115.3|15127.9|15120.9|15133.8|15126.8|15118.5|15111.5|349
1733785200000|2024-12-09 23:00:00|15126.3|15119.3|15140.5|15138.3|15144.4|15142.2|15120.3|15113.3|1833
1733788800000|2024-12-10 00:00:00|15140.4|15138.8|15144.8|15143.8|15151|15148.2|15123.4|15122.2|4216
1733792400000|2024-12-10 01:00:00|15144.9|15143.9|15131.8|15131.1|15155.4|15154.4|15129.3|15128.1|3113
1733796000000|2024-12-10 02:00:00|15131.7|15131|15120.8|15120.1|15131.8|15131.1|15104.2|15103.1|3695
1733799600000|2024-12-10 03:00:00|15120.6|15119.9|15107.7|15106.7|15127.5|15126.5|15104.1|15102.6|2760
1733803200000|2024-12-10 04:00:00|15107.5|15106.5|15113.4|15112.4|15115.4|15113.6|15095.8|15095.1|2824
1733806800000|2024-12-10 05:00:00|15113.5|15112.5|15094.5|15092.8|15130.4|15129.4|15090.6|15088.9|2510
1733810400000|2024-12-10 06:00:00|15094.6|15092.9|15122.6|15121.9|15127.9|15127.2|15091|15089.5|3006
1733814000000|2024-12-10 07:00:00|15122.9|15122.2|15156.8|15155|15158.9|15158.2|15118.6|15117.9|3834
1733817600000|2024-12-10 08:00:00|15156.7|15154.9|15163.9|15163.2|15179.4|15178.2|15151.1|15150|4742
1733821200000|2024-12-10 09:00:00|15164|15163.3|15160.2|15159.5|15167.1|15166.3|15142|15141.2|4067
1733824800000|2024-12-10 10:00:00|15160.6|15159.9|15159.2|15158.5|15161.6|15160.9|15147.7|15146.7|3013
1733828400000|2024-12-10 11:00:00|15158.9|15158.2|15171.1|15170.4|15174.5|15172.7|15158.3|15157.3|2702
1733832000000|2024-12-10 12:00:00|15171.5|15170.8|15179|15178|15180.8|15179.7|15155.6|15154.5|3093
1733835600000|2024-12-10 13:00:00|15179.2|15178.2|15168.7|15168|15184.7|15182.8|15153.4|15152.7|4242
1733839200000|2024-12-10 14:00:00|15168.3|15167.6|15183.3|15182.3|15183.8|15182.3|15159.4|15158.7|4785
1733842800000|2024-12-10 15:00:00|15183.5|15182.5|15213.9|15211.9|15217.5|15216.8|15175.7|15174.7|5245
1733846400000|2024-12-10 16:00:00|15213.8|15212|15205.5|15204.8|15218.6|15217.9|15199|15197|3852
1733850000000|2024-12-10 17:00:00|15205.4|15204.7|15211.6|15210.9|15215.2|15214.5|15199.4|15198.7|2383
1733853600000|2024-12-10 18:00:00|15211.7|15211|15192.7|15192|15212.7|15212|15188.8|15187.8|2611
1733857200000|2024-12-10 19:00:00|15192.8|15192.1|15193.7|15193|15196|15195.3|15185.5|15183.8|2093
1733860800000|2024-12-10 20:00:00|15193.5|15192.8|15194.2|15192.4|15195.3|15194.6|15183.7|15183|2093
1733864400000|2024-12-10 21:00:00|15195|15192.8|15199.7|15192.7|15201.1|15197.8|15190.1|15189.4|2032
1733868000000|2024-12-10 22:00:00|15200.2|15193.2|15198.6|15191.8|15200.2|15193.2|15196.4|15191|117
1733871600000|2024-12-10 23:00:00|15199.4|15192.4|15185|15183.4|15199.4|15192.4|15179.3|15176.8|1371
1733875200000|2024-12-11 00:00:00|15185.1|15183.5|15173.5|15172.8|15187.6|15186.6|15171.1|15170.4|3057
1733878800000|2024-12-11 01:00:00|15173.2|15172.5|15171.2|15170.5|15183.3|15182.3|15171|15168.8|3242
1733882400000|2024-12-11 02:00:00|15171.7|15171|15145.2|15144.2|15172.5|15171.8|15144.9|15143.6|2849
1733886000000|2024-12-11 03:00:00|15145.1|15144.1|15155.6|15153.9|15164.5|15163.5|15142.1|15140.7|2263
1733889600000|2024-12-11 04:00:00|15155.7|15153.8|15155.1|15154.1|15162|15161|15147|15146|2033
1733893200000|2024-12-11 05:00:00|15155.2|15154.2|15175.9|15174.9|15177.3|15175.8|15153.9|15153|2017
1733896800000|2024-12-11 06:00:00|15176|15175|15176.9|15175.9|15179.9|15178.6|15163.1|15162.1|2391
1733900400000|2024-12-11 07:00:00|15177.1|15176.1|15166|15165.3|15179.7|15179|15142.8|15141.6|5847
1733904000000|2024-12-11 08:00:00|15166.3|15165.6|15163.4|15162.4|15172.2|15171|15147.1|15146.4|4908
1733907600000|2024-12-11 09:00:00|15163.3|15162.3|15269.2|15267.3|15273.2|15272|15103.6|15098.1|9760
1733911200000|2024-12-11 10:00:00|15269.3|15267.5|15259.8|15259.1|15280.7|15278.6|15249.5|15248.3|5159
1733914800000|2024-12-11 11:00:00|15259.7|15259|15255.7|15254.7|15271.6|15270.6|15252.1|15250.9|3766
1733918400000|2024-12-11 12:00:00|15255.4|15254.4|15266.2|15264.2|15271|15270|15253.3|15252.3|3552
1733922000000|2024-12-11 13:00:00|15266.3|15264.3|15230|15229|15288.3|15282.3|15205.9|15204.6|8617
1733925600000|2024-12-11 14:00:00|15229.9|15228.9|15214.3|15213.3|15234.1|15232.5|15192.9|15191.3|7505
1733929200000|2024-12-11 15:00:00|15214.1|15213.1|15246.2|15245.5|15252.9|15251.6|15209|15208|7575
1733932800000|2024-12-11 16:00:00|15246|15245.3|15235|15233.3|15256.7|15255|15224.7|15224|4703
1733936400000|2024-12-11 17:00:00|15235.1|15233.2|15250.1|15249.4|15254.8|15254.1|15232|15231.3|3181
1733940000000|2024-12-11 18:00:00|15250.2|15249.5|15268|15267.3|15270.5|15268.1|15232.6|15231.9|4061
1733943600000|2024-12-11 19:00:00|15268.4|15267.4|15265.1|15264.4|15272.6|15271.6|15253.8|15253.1|2898
1733947200000|2024-12-11 20:00:00|15264.6|15263.9|15259.8|15259.1|15265.2|15264.5|15252.9|15252.2|1997
1733950800000|2024-12-11 21:00:00|15260|15259.3|15249.6|15242.6|15260.3|15259.6|15246.9|15242.2|1303
1733954400000|2024-12-11 22:00:00|15249.6|15242.6|15246.3|15239.3|15251.1|15244.1|15242.4|15235.4|198
1733958000000|2024-12-11 23:00:00|15246.4|15239.4|15227.1|15225.5|15248.4|15243.5|15224.4|15223.4|1445
1733961600000|2024-12-12 00:00:00|15226.6|15225.6|15218.9|15218.2|15234.8|15233.4|15210.6|15208.9|4231
1733965200000|2024-12-12 01:00:00|15219.3|15218.6|15198.3|15197.6|15220.2|15219.5|15195.7|15194.7|4280
1733968800000|2024-12-12 02:00:00|15198.2|15197.5|15233.1|15230.9|15233.1|15231.5|15195.9|15195.2|2993
1733972400000|2024-12-12 03:00:00|15233.2|15231|15235.8|15235.1|15242.2|15240.9|15222.5|15220.8|2336
1733976000000|2024-12-12 04:00:00|15235.9|15235.2|15220.1|15218.2|15239.7|15238.7|15219|15217.6|2321
1733979600000|2024-12-12 05:00:00|15220.2|15218.1|15250|15249|15261.6|15259.7|15218.8|15217.8|3703
1733983200000|2024-12-12 06:00:00|15250.1|15249.1|15248.9|15247.9|15277.8|15277.1|15246.3|15245|3791
1733986800000|2024-12-12 07:00:00|15248.6|15247.6|15257.7|15256.7|15259.4|15258.5|15228.3|15226.9|4880
1733990400000|2024-12-12 08:00:00|15257.8|15256.8|15250.6|15249.9|15266.7|15265.7|15237.3|15236|5492
1733994000000|2024-12-12 09:00:00|15250.7|15250|15253.5|15252|15263.7|15262.4|15245.9|15243.8|4526
1733997600000|2024-12-12 10:00:00|15253.2|15252.2|15232.3|15231.3|15255.2|15253.5|15221.2|15219.8|3465
1734001200000|2024-12-12 11:00:00|15232|15231|15219.8|15218.2|15234.8|15233.8|15217.2|15216.2|3627
1734004800000|2024-12-12 12:00:00|15219.7|15218.1|15227.8|15227.1|15237|15235|15212.4|15211.7|3941
1734008400000|2024-12-12 13:00:00|15227.9|15227.2|15204.1|15203.1|15240.6|15234.6|15181.3|15179.4|9211
1734012000000|2024-12-12 14:00:00|15203.8|15202.8|15224.8|15224.1|15240.9|15239.1|15188.6|15187.6|9302
1734015600000|2024-12-12 15:00:00|15224.7|15224|15229.2|15228.5|15239|15237.6|15211.4|15210.7|7048
1734019200000|2024-12-12 16:00:00|15229.5|15228.8|15208.1|15207.4|15231.9|15231.2|15205.8|15203.7|4485
1734022800000|2024-12-12 17:00:00|15207.6|15206.9|15226.9|15226.2|15230.5|15229.8|15204.6|15203.9|3699
1734026400000|2024-12-12 18:00:00|15226.7|15226|15249.4|15247.4|15253.1|15252|15224.4|15223.7|3545
1734030000000|2024-12-12 19:00:00|15249.3|15247.3|15254.2|15253.5|15255.1|15254.4|15244|15243.3|2775
1734033600000|2024-12-12 20:00:00|15254.3|15253.6|15266.6|15265.9|15268|15267.3|15253|15252.3|2348
1734037200000|2024-12-12 21:00:00|15267.1|15266.4|15266.6|15259.6|15269.6|15268.9|15260.7|15259.6|2082
1734040800000|2024-12-12 22:00:00|15267.3|15260.3|15262.4|15255.4|15267.8|15260.8|15258.3|15251.3|241
1734044400000|2024-12-12 23:00:00|15263.4|15256.4|15260.5|15258.5|15265.9|15263.8|15246.5|15244.9|2000
1734048000000|2024-12-13 00:00:00|15260|15258|15283.2|15282.2|15295.7|15295|15256|15255|4582
1734051600000|2024-12-13 01:00:00|15282.8|15281.8|15277.5|15276.5|15296.1|15295.1|15270.9|15269.2|3732
1734055200000|2024-12-13 02:00:00|15277.1|15276.1|15291.1|15290.1|15292.3|15291.3|15265.2|15264|2850
1734058800000|2024-12-13 03:00:00|15291.2|15290.2|15291.2|15289.7|15305.2|15304.5|15288.6|15286.8|2377
1734062400000|2024-12-13 04:00:00|15290.8|15289.8|15296.3|15294.7|15309.5|15308.1|15289.5|15288.3|2079
1734066000000|2024-12-13 05:00:00|15296.4|15294.8|15289.8|15289.1|15303.9|15303.2|15288.5|15287.4|1673
1734069600000|2024-12-13 06:00:00|15289.9|15289.2|15271.7|15270.7|15300.5|15299.8|15268.7|15266.6|2219
1734073200000|2024-12-13 07:00:00|15272.2|15271.2|15280.3|15279.3|15290.2|15289.1|15272.2|15270.9|4048
1734076800000|2024-12-13 08:00:00|15280.2|15279.2|15316.9|15316.2|15318.9|15318.2|15280.2|15279.2|3972
1734080400000|2024-12-13 09:00:00|15317.1|15316.4|15341.7|15341|15348.3|15347.6|15312.8|15311.7|3506
1734084000000|2024-12-13 10:00:00|15341.6|15340.9|15347.3|15346.6|15350.4|15348.8|15337.5|15336.4|3043
1734087600000|2024-12-13 11:00:00|15347.7|15347|15363.4|15361.5|15363.4|15362.1|15345|15344.3|2180
1734091200000|2024-12-13 12:00:00|15364.8|15361.4|15346|15345.3|15367.8|15365.9|15332.9|15331.4|3627
1734094800000|2024-12-13 13:00:00|15346.3|15345.6|15330.9|15329.9|15354.4|15352.8|15327.3|15325.3|4547
1734098400000|2024-12-13 14:00:00|15331.5|15329.4|15360.4|15359.4|15363.6|15362.6|15331.4|15329.3|3990
1734102000000|2024-12-13 15:00:00|15360.5|15359.5|15367.4|15365.5|15369.4|15368.5|15346.4|15345.4|4659
1734105600000|2024-12-13 16:00:00|15367.6|15365.7|15376.3|15375.3|15378.2|15377.2|15357|15355.2|3101
1734109200000|2024-12-13 17:00:00|15375.6|15374.6|15370.5|15368.4|15380.6|15379.7|15369.6|15367.8|2749
1734112800000|2024-12-13 18:00:00|15370.7|15368.6|15370.5|15369.8|15375.1|15374|15367|15366|2164
1734116400000|2024-12-13 19:00:00|15371.1|15369|15369.2|15368.5|15375.3|15374.1|15368.9|15368.1|1715
1734120000000|2024-12-13 20:00:00|15369.1|15368.4|15366.8|15364.9|15373.4|15372.4|15365.5|15364.8|1437
1734123600000|2024-12-13 21:00:00|15366.1|15364.5|15366.8|15359.8|15373.4|15367|15360.8|15355.9|1559
1734296400000|2024-12-15 21:00:00|15371.3|15361.7|15370.8|15357.8|15373.1|15361.7|15369.5|15357.5|64
1734300000000|2024-12-15 22:00:00|15370.5|15357.5|15366.6|15359.6|15377|15370|15355.4|15348.4|539
1734303600000|2024-12-15 23:00:00|15366.8|15359.8|15346.6|15345.1|15370.6|15363.6|15344.2|15342.7|1737
1734307200000|2024-12-16 00:00:00|15347|15345.2|15382|15381|15391.7|15389.3|15334.4|15331.4|4402
1734310800000|2024-12-16 01:00:00|15382.1|15381.1|15391.5|15390.5|15394|15393|15371.3|15370.2|3369
1734314400000|2024-12-16 02:00:00|15391.1|15390.1|15388.1|15387.1|15398.4|15396.9|15385.5|15383.7|2465
1734318000000|2024-12-16 03:00:00|15388|15387|15382.7|15381.1|15388.9|15387.9|15375.8|15374.7|2073
1734321600000|2024-12-16 04:00:00|15382.6|15381|15375.3|15373.6|15389.9|15388.7|15373.8|15372.5|1539
1734325200000|2024-12-16 05:00:00|15375.2|15373.4|15367|15365.2|15377.7|15377|15361.1|15360.4|1916
1734328800000|2024-12-16 06:00:00|15367.1|15365.3|15365.7|15364.7|15378.3|15376.6|15355.4|15354.4|2145
1734332400000|2024-12-16 07:00:00|15365.9|15364.9|15353.2|15352.5|15369.3|15368.3|15348.4|15347.7|2955
1734336000000|2024-12-16 08:00:00|15352.3|15351.6|15370|15369.3|15372.8|15371.9|15344.8|15343.8|4524
1734339600000|2024-12-16 09:00:00|15373.1|15371.3|15380.9|15380.2|15383.4|15382.7|15364.9|15364.2|3149
1734343200000|2024-12-16 10:00:00|15381|15380.3|15383.7|15382.7|15384.8|15384.1|15365.6|15364.8|2248
1734346800000|2024-12-16 11:00:00|15383.8|15382.8|15380.9|15380.2|15386.7|15385.5|15375.1|15374.4|1716
1734350400000|2024-12-16 12:00:00|15380.8|15380.1|15408.9|15408.2|15410.1|15409.4|15378.7|15378|2753
1734354000000|2024-12-16 13:00:00|15409.1|15408.4|15402.9|15402.2|15410.5|15409.8|15398|15397|3129
1734357600000|2024-12-16 14:00:00|15403.1|15402.4|15431.1|15430.4|15436.5|15435.6|15401.7|15400.9|4084
1734361200000|2024-12-16 15:00:00|15431.2|15430.5|15424.1|15423.4|15448.5|15447.4|15423.6|15422.7|4384
1734364800000|2024-12-16 16:00:00|15424|15423.3|15418.1|15417.4|15431.7|15431|15413.3|15412.2|3138
1734368400000|2024-12-16 17:00:00|15417.9|15417.2|15415.8|15415.1|15425.9|15424.8|15406.1|15404.9|2732
1734372000000|2024-12-16 18:00:00|15415.7|15415|15406.4|15405.7|15420.6|15419.9|15405.5|15404.8|1737
1734375600000|2024-12-16 19:00:00|15406.2|15405.5|15413.2|15412.5|15414.1|15413.4|15401.4|15400.7|1516
1734379200000|2024-12-16 20:00:00|15413.1|15412.4|15415.5|15414.8|15416.7|15416|15409.5|15408.8|1220
1734382800000|2024-12-16 21:00:00|15417.6|15416.6|15417.3|15410.3|15422.7|15421.2|15413.5|15410.2|1226
1734386400000|2024-12-16 22:00:00|15417.1|15410.1|15417.7|15410.7|15420.5|15413.5|15414.1|15407.1|223
1734390000000|2024-12-16 23:00:00|15417.8|15410.8|15410.8|15408.8|15427.3|15425.9|15407.8|15406.8|1107
1734393600000|2024-12-17 00:00:00|15410.7|15408.9|15416.2|15414.2|15435.4|15433.7|15401.9|15400.7|3815
1734397200000|2024-12-17 01:00:00|15416.1|15414|15410.1|15409.4|15424.7|15422.9|15398.1|15397.1|2859
1734400800000|2024-12-17 02:00:00|15411.2|15410.5|15401.2|15399.6|15411.5|15410.7|15380.6|15379.2|2609
1734404400000|2024-12-17 03:00:00|15401.4|15399.8|15405|15404.3|15408.8|15408.1|15387.8|15386.8|1871
1734408000000|2024-12-17 04:00:00|15405.5|15404.8|15407.5|15405.2|15421.1|15420.4|15401.6|15399.3|2028
1734411600000|2024-12-17 05:00:00|15407.6|15405.3|15414|15413|15426.4|15425.7|15403.6|15402.6|2351
1734415200000|2024-12-17 06:00:00|15414.1|15413.1|15415.5|15413.1|15418.1|15416.7|15404.1|15402.6|2567
1734418800000|2024-12-17 07:00:00|15416.6|15414.4|15407.3|15406.6|15418.3|15416.3|15393.4|15391.7|2907
1734422400000|2024-12-17 08:00:00|15407.5|15406.8|15386.7|15386|15417.3|15416.3|15381.6|15380.7|3991
1734426000000|2024-12-17 09:00:00|15385.6|15384.9|15379.7|15379|15392.2|15390.4|15371.7|15370.7|3486
1734429600000|2024-12-17 10:00:00|15379.2|15378.5|15384.7|15383.7|15389.3|15388|15371.8|15371.1|2790
1734433200000|2024-12-17 11:00:00|15384.6|15383.6|15391.4|15390.7|15393.3|15392.6|15370|15367.9|2848
1734436800000|2024-12-17 12:00:00|15391.5|15390.8|15382.3|15381.6|15394.5|15393.5|15381.7|15381|2195
1734440400000|2024-12-17 13:00:00|15383.1|15382.4|15377.7|15377|15400.6|15398.9|15367.1|15364.8|5217
1734444000000|2024-12-17 14:00:00|15377.9|15377.2|15356.9|15355.1|15377.9|15377.2|15356.1|15354.7|5539
1734447600000|2024-12-17 15:00:00|15357|15355.2|15351.6|15350.9|15358.4|15357.3|15342.6|15341.9|5174
1734451200000|2024-12-17 16:00:00|15351.3|15350.6|15342.4|15341.4|15364.6|15363.9|15340.9|15339.3|3389
1734454800000|2024-12-17 17:00:00|15342.5|15341.5|15327.5|15326.8|15342.7|15342|15324.8|15323.5|3070
1734458400000|2024-12-17 18:00:00|15328.4|15326.1|15329|15326.7|15339.6|15338.9|15316.7|15315.4|2822
1734462000000|2024-12-17 19:00:00|15328.8|15326.8|15334.8|15333.8|15335.1|15334.2|15323.6|15322.3|2041
1734465600000|2024-12-17 20:00:00|15334.9|15333.9|15352.2|15351.5|15356.7|15356|15333.5|15332.8|2610
1734469200000|2024-12-17 21:00:00|15352.4|15351.7|15347.3|15340.3|15359.9|15359.2|15345.9|15340|1709
1734472800000|2024-12-17 22:00:00|15348|15341|15348.1|15341.1|15356.1|15349.1|15338.3|15331.3|301
1734476400000|2024-12-17 23:00:00|15348|15341|15357.8|15356.8|15360.4|15359.4|15342|15336.6|1022
1734480000000|2024-12-18 00:00:00|15357.9|15356.9|15369.5|15368.8|15377.2|15376.3|15355.1|15354.1|2897
1734483600000|2024-12-18 01:00:00|15369.3|15368.6|15359.7|15359|15379|15378.3|15358.7|15357.4|2865
1734487200000|2024-12-18 02:00:00|15358.6|15357.9|15370.3|15367.8|15376|15374.6|15358.2|15356.8|2418
1734490800000|2024-12-18 03:00:00|15370.1|15367.4|15362.3|15361.6|15373.5|15372.5|15357.6|15355.9|1928
1734494400000|2024-12-18 04:00:00|15362.2|15361.5|15344.8|15344.1|15366.6|15365|15336.1|15335.4|2322
1734498000000|2024-12-18 05:00:00|15344.9|15344.2|15336|15335.3|15347.5|15345.9|15334.3|15333.6|2147
1734501600000|2024-12-18 06:00:00|15335.9|15335.2|15347.7|15347|15350.7|15348.7|15334.2|15333.2|2181
1734505200000|2024-12-18 07:00:00|15348|15347.3|15358.3|15357.6|15365.2|15364.5|15335.7|15334.4|2968
1734508800000|2024-12-18 08:00:00|15358.5|15357.8|15356.9|15356.2|15363.2|15361.5|15352.7|15352|2573
1734512400000|2024-12-18 09:00:00|15357.3|15356.6|15364.7|15362.9|15375.2|15374.1|15354.3|15353.1|2488
1734516000000|2024-12-18 10:00:00|15364.5|15362.8|15359|15356.7|15370.3|15369.5|15355.8|15354.8|2213
1734519600000|2024-12-18 11:00:00|15358.9|15356.6|15366.9|15365.9|15370.8|15369.5|15357.7|15356.4|1883
1734523200000|2024-12-18 12:00:00|15366.7|15366|15383|15382.3|15383.2|15382.5|15364.2|15363.5|2511
1734526800000|2024-12-18 13:00:00|15383.5|15382.8|15385.3|15384.6|15395.6|15394.9|15381.6|15380.9|3695
1734530400000|2024-12-18 14:00:00|15385.5|15384.8|15378.6|15377.6|15390.7|15390|15370.8|15370.1|4357
1734534000000|2024-12-18 15:00:00|15378.7|15377.7|15402.6|15401.9|15405.8|15405|15368.5|15367.5|4450
1734537600000|2024-12-18 16:00:00|15402.7|15402|15400.7|15400|15409.9|15408.6|15397.4|15395.8|3715
1734541200000|2024-12-18 17:00:00|15400.8|15400.1|15383|15382.3|15402.4|15401.4|15374.7|15374|3106
1734544800000|2024-12-18 18:00:00|15382.9|15382.2|15376.2|15370.2|15384|15383.3|15372.5|15370.2|3115
1734548400000|2024-12-18 19:00:00|15375.3|15369.3|15465.5|15464.5|15467.2|15465.7|15375.1|15369.1|12196
1734552000000|2024-12-18 20:00:00|15466.1|15465.1|15470.3|15468|15478.1|15477.4|15433.6|15432.6|10113
1734555600000|2024-12-18 21:00:00|15469.9|15467.6|15475.2|15468.2|15489.8|15484.3|15451.1|15450.1|4565
1734559200000|2024-12-18 22:00:00|15475.1|15468.1|15479.3|15472.8|15486.8|15479.8|15474.5|15467.5|216
1734562800000|2024-12-18 23:00:00|15479.2|15472.5|15468.6|15465.7|15480.4|15474.5|15444.7|15442.9|3317
1734566400000|2024-12-19 00:00:00|15468.7|15465.5|15482.9|15482.2|15490.3|15488.6|15454.4|15453.1|6162
1734570000000|2024-12-19 01:00:00|15483|15482.3|15465.4|15464.4|15487|15485.9|15464.7|15462.1|4627
1734573600000|2024-12-19 02:00:00|15465.3|15464.3|15512.4|15506.4|15530.5|15526.3|15447.1|15446|4053
1734577200000|2024-12-19 03:00:00|15512.6|15506.6|15526.7|15525.7|15545.1|15543.3|15498|15493.9|4462
1734580800000|2024-12-19 04:00:00|15526.6|15524.9|15531.9|15529.6|15536.4|15534.7|15515.6|15513.5|3243
1734584400000|2024-12-19 05:00:00|15532.4|15529.3|15524.1|15521.9|15548.3|15546.2|15520.6|15518.4|3859
1734588000000|2024-12-19 06:00:00|15524|15522|15612.1|15608.8|15615.9|15613.8|15494.2|15489.7|6845
1734591600000|2024-12-19 07:00:00|15612.2|15609|15648.5|15647.5|15679.4|15676.9|15611.6|15608.8|10923
1734595200000|2024-12-19 08:00:00|15649.8|15647.2|15689.1|15686.6|15707.8|15706.2|15644.2|15643|8490
1734598800000|2024-12-19 09:00:00|15689|15686.5|15705.9|15703.5|15715.7|15714.1|15673.9|15671|7494
1734602400000|2024-12-19 10:00:00|15705.6|15703.3|15696.2|15694.7|15707.3|15705.7|15683.5|15682|4802
1734606000000|2024-12-19 11:00:00|15696.3|15694.8|15670.9|15668.6|15706.6|15705.9|15669|15666.6|4139
1734609600000|2024-12-19 12:00:00|15670.8|15668.4|15695.1|15693|15698.7|15697|15669.9|15668|10027
1734613200000|2024-12-19 13:00:00|15695|15693.2|15692|15690|15706.5|15703.9|15642.4|15638.1|12286
1734616800000|2024-12-19 14:00:00|15692.3|15690.1|15720.3|15714.3|15735.6|15734.4|15688.3|15686.7|8261
1734620400000|2024-12-19 15:00:00|15721.1|15715.6|15771.8|15771.1|15774.5|15772.4|15716.1|15715.1|8025
1734624000000|2024-12-19 16:00:00|15771.9|15771.2|15773.5|15772.8|15781.3|15780.3|15759.8|15759|6000
1734627600000|2024-12-19 17:00:00|15773.1|15772.4|15770.2|15769.5|15777.2|15776.5|15753.6|15752.6|4042
1734631200000|2024-12-19 18:00:00|15770.1|15769.4|15754.5|15753.8|15773.8|15772.8|15753.4|15752.7|4270
1734634800000|2024-12-19 19:00:00|15754.6|15753.9|15742.6|15741.9|15756|15755.3|15735.6|15734.5|3224
1734638400000|2024-12-19 20:00:00|15741.8|15741.1|15733.7|15732.7|15744.6|15742.9|15731.3|15730.6|3726
1734642000000|2024-12-19 21:00:00|15734.5|15733.8|15746.8|15739.8|15747.4|15743.8|15733.5|15732.3|2644
1734645600000|2024-12-19 22:00:00|15747|15740|15747.4|15740.4|15748.5|15741.9|15741.8|15734.8|512
1734649200000|2024-12-19 23:00:00|15750.3|15743.3|15766.4|15763.9|15768.6|15766.1|15745|15738|2843
1734652800000|2024-12-20 00:00:00|15766.5|15763.8|15774.8|15773.8|15794|15791.5|15762.1|15759.4|6022
1734656400000|2024-12-20 01:00:00|15774.7|15773.7|15728.5|15727.5|15778.7|15777.7|15715.5|15713.6|6209
1734660000000|2024-12-20 02:00:00|15728.4|15727.4|15698.3|15696.3|15739|15736.4|15689.1|15688|5291
1734663600000|2024-12-20 03:00:00|15698.9|15697|15707.9|15706.2|15716.1|15715.1|15684.9|15682.4|5420
1734667200000|2024-12-20 04:00:00|15707.8|15706.3|15730.8|15729.2|15731.8|15730.5|15706.9|15705.2|3988
1734670800000|2024-12-20 05:00:00|15730.9|15729.3|15704.6|15702.4|15732.3|15731.3|15697.9|15695.8|3857
1734674400000|2024-12-20 06:00:00|15705.9|15703.7|15699.6|15697.4|15714.5|15713|15687.6|15685.8|5325
1734678000000|2024-12-20 07:00:00|15699.8|15697.5|15683.6|15682.6|15707|15705|15678.2|15675.6|5808
1734681600000|2024-12-20 08:00:00|15683.7|15682.7|15689.6|15688|15697.2|15696.2|15674.5|15672.7|6332
1734685200000|2024-12-20 09:00:00|15689.9|15688.4|15672.6|15671.6|15692.2|15691.2|15663.2|15661.7|6049
1734688800000|2024-12-20 10:00:00|15672.5|15671.5|15674.9|15673.9|15677.8|15676.8|15664.6|15663.6|3815
1734692400000|2024-12-20 11:00:00|15675|15674|15677.9|15676.9|15685.4|15683.4|15669.1|15666.8|3445
1734696000000|2024-12-20 12:00:00|15678.8|15677.8|15673.9|15673.2|15682.3|15681.2|15660.4|15659|4023
1734699600000|2024-12-20 13:00:00|15674|15673.3|15652.2|15651.5|15680.9|15679|15635.9|15634.9|7394
1734703200000|2024-12-20 14:00:00|15651.9|15651.2|15664.2|15658.2|15666.7|15665.7|15633.1|15631.2|7516
1734706800000|2024-12-20 15:00:00|15664|15658|15650.9|15650.2|15678.6|15677.4|15641|15640|8610
1734710400000|2024-12-20 16:00:00|15651.1|15650.4|15611.2|15610.5|15659.2|15658.2|15610.5|15609.5|5764
1734714000000|2024-12-20 17:00:00|15611.1|15610.4|15607.6|15606.6|15617|15615.5|15596|15594.8|4985
1734717600000|2024-12-20 18:00:00|15607.9|15606.9|15609.5|15607.9|15622.5|15620.1|15603|15602.3|4148
1734721200000|2024-12-20 19:00:00|15609.4|15607.8|15601.2|15600.2|15611.8|15610.3|15598.3|15596.8|3934
1734724800000|2024-12-20 20:00:00|15601.1|15600.1|15636.7|15635.1|15636.7|15635.1|15600.4|15598.9|3442
1734728400000|2024-12-20 21:00:00|15637|15635.3|15644.9|15637.9|15651|15646.1|15630.2|15628.5|3834
1734901200000|2024-12-22 21:00:00|15645.4|15633.4|15645|15632|15645.9|15633.9|15643.3|15630.9|101
1734904800000|2024-12-22 22:00:00|15645.1|15632.1|15657.3|15650.3|15659.7|15652.7|15642|15632|309
1734908400000|2024-12-22 23:00:00|15656.8|15649.8|15657.3|15656.3|15660.1|15656.3|15643.4|15638.6|2985
1734912000000|2024-12-23 00:00:00|15658|15657|15661.5|15660.5|15667.1|15665|15643.6|15641.8|4010
1734915600000|2024-12-23 01:00:00|15661.7|15660.2|15646.2|15645.5|15670.1|15668.9|15635.4|15634.7|3535
1734919200000|2024-12-23 02:00:00|15644.8|15644.1|15656.2|15655.2|15656.9|15655.6|15634.3|15633.6|3161
1734922800000|2024-12-23 03:00:00|15656.3|15655.3|15652.6|15651.6|15662.3|15660.2|15649.6|15648|2138
1734926400000|2024-12-23 04:00:00|15652.8|15651.8|15658.5|15657.8|15663.2|15662.5|15649.6|15648.4|2268
1734930000000|2024-12-23 05:00:00|15658.6|15657.9|15665.7|15664.1|15666.5|15665.8|15656.3|15655.6|1733
1734933600000|2024-12-23 06:00:00|15665.8|15664.2|15661.8|15661.1|15667.2|15665.8|15652.5|15651.8|2024
1734937200000|2024-12-23 07:00:00|15662.3|15660.6|15680|15679.3|15681.3|15680.4|15661.9|15660.6|2745
1734940800000|2024-12-23 08:00:00|15680.1|15679.4|15657.5|15655.4|15680.3|15679.6|15646.9|15645.5|3813
1734944400000|2024-12-23 09:00:00|15658.1|15656.1|15670.4|15669.7|15677.1|15675.8|15650.1|15648.4|3437
1734948000000|2024-12-23 10:00:00|15670.3|15669.6|15683.2|15681.2|15684.1|15682.2|15666.4|15665.1|2610
1734951600000|2024-12-23 11:00:00|15683.5|15681.5|15685.3|15684.3|15689|15687.6|15675.8|15675.1|2485
1734955200000|2024-12-23 12:00:00|15685.4|15684.4|15715.5|15713.4|15719.4|15718.6|15685.4|15684.4|2895
1734958800000|2024-12-23 13:00:00|15715.1|15713.2|15723|15721|15726.8|15725.6|15712.7|15708.6|4000
1734962400000|2024-12-23 14:00:00|15722.2|15720.3|15717.3|15711.3|15724.4|15722.8|15706.3|15704.1|4012
1734966000000|2024-12-23 15:00:00|15717.6|15711.6|15713.5|15712.8|15727.3|15726.6|15708.8|15708.1|5029
1734969600000|2024-12-23 16:00:00|15713.3|15712.6|15703.5|15702.8|15721.9|15721.1|15703.3|15702.6|3092
1734973200000|2024-12-23 17:00:00|15703.3|15702.6|15716.9|15715.4|15718.1|15716.7|15699|15697.9|3350
1734976800000|2024-12-23 18:00:00|15716.8|15715.3|15713.8|15713.1|15721.7|15720.6|15707.7|15707|2988
1734980400000|2024-12-23 19:00:00|15713.7|15713|15710.7|15710|15716|15715|15706.4|15705.4|2584
1734984000000|2024-12-23 20:00:00|15710.6|15709.9|15714.7|15713.7|15716.3|15715|15705.5|15704.8|2274
1734987600000|2024-12-23 21:00:00|15714.6|15713.6|15718.9|15711.9|15722.3|15717.2|15713.5|15710.6|2289
1734991200000|2024-12-23 22:00:00|15718.7|15711.7|15719.5|15712.5|15723.2|15716.2|15715.1|15708.1|193
1734994800000|2024-12-23 23:00:00|15719.3|15712.3|15719.4|15717.6|15725.5|15722.9|15712|15708.3|2033
1734998400000|2024-12-24 00:00:00|15719.5|15717.8|15731.7|15731|15741|15738.4|15716.8|15715.3|3845
1735002000000|2024-12-24 01:00:00|15731.2|15730.5|15714|15711.9|15731.2|15730.5|15706.6|15705.3|3033
1735005600000|2024-12-24 02:00:00|15714.1|15712|15713.5|15711.2|15718.5|15717.8|15706.5|15705.4|1959
1735009200000|2024-12-24 03:00:00|15713.7|15711.6|15709.1|15708.4|15714.6|15712.9|15705.8|15705.1|2702
1735012800000|2024-12-24 04:00:00|15708.9|15708.2|15702.1|15701.1|15709.7|15708.9|15694.2|15692.8|2987
1735016400000|2024-12-24 05:00:00|15702.4|15700.8|15700.7|15700|15705.9|15704.6|15689.6|15688.8|2956
1735020000000|2024-12-24 06:00:00|15700.2|15699.5|15709.3|15708.6|15715|15714|15691.9|15690.1|2750
1735023600000|2024-12-24 07:00:00|15709.8|15708.8|15714.6|15713.9|15714.9|15714.2|15702.1|15700.6|2150
1735027200000|2024-12-24 08:00:00|15714.7|15714|15706.9|15704.8|15718.2|15717.5|15699.3|15698.1|2162
1735030800000|2024-12-24 09:00:00|15707|15705.1|15709.6|15708.9|15711|15709.2|15701.2|15700|2209
1735034400000|2024-12-24 10:00:00|15709.5|15708.8|15709.5|15708.5|15710.9|15709.4|15703.3|15701.7|2012
1735038000000|2024-12-24 11:00:00|15709.6|15708.6|15714.9|15714.2|15718.1|15716.7|15707.4|15706|1809
1735041600000|2024-12-24 12:00:00|15715.5|15714.8|15714.1|15713.1|15716.4|15714.9|15708.5|15706.6|2999
1735045200000|2024-12-24 13:00:00|15714.2|15713.2|15719.6|15718.9|15719.8|15719.1|15710.5|15709.2|2311
1735048800000|2024-12-24 14:00:00|15719.7|15719|15729.2|15726.6|15730.6|15729|15719.1|15718.2|2731
1735052400000|2024-12-24 15:00:00|15729.3|15726.9|15734.4|15732.9|15735.4|15734.4|15719.2|15717.4|3329
1735056000000|2024-12-24 16:00:00|15733.9|15732.1|15730.5|15729.5|15738.8|15736.9|15728.2|15727|3337
1735059600000|2024-12-24 17:00:00|15730.8|15729.2|15731.5|15730.5|15735.7|15734|15727.2|15725.9|2373
1735063200000|2024-12-24 18:00:00|15731.4|15730.4|15735.8|15729.8|15739.2|15733.2|15724.7|15721|3240
1735066800000|2024-12-24 19:00:00|15736.6|15730.6|15734.3|15728.3|15740.7|15736.2|15732.7|15726.7|1499
1735070400000|2024-12-24 20:00:00|15734.2|15728.2|15723.5|15717.5|15735|15729|15719.1|15713.1|831
1735074000000|2024-12-24 21:00:00|15724.3|15718.3|15724.7|15717.7|15728.4|15722.4|15717.6|15711.6|729
1735160400000|2024-12-25 21:00:00|15728|15716|15729.5|15716.5|15733.5|15721.5|15710.7|15698.7|207
1735164000000|2024-12-25 22:00:00|15736|15723|15729.1|15722.1|15736|15725.6|15725.3|15716.5|81
1735167600000|2024-12-25 23:00:00|15728.5|15721.5|15713.3|15711.2|15731|15724|15712.1|15710|1929
1735171200000|2024-12-26 00:00:00|15713.4|15711.4|15733.8|15731.8|15738.9|15736.8|15708.4|15705.5|3701
1735174800000|2024-12-26 01:00:00|15734.1|15732.2|15743|15741.4|15748|15747.2|15725.4|15723.4|3053
1735178400000|2024-12-26 02:00:00|15742.3|15741.6|15743.3|15741.7|15748.3|15747.5|15737|15735.4|2228
1735182000000|2024-12-26 03:00:00|15743.5|15741.9|15737.6|15736.9|15744.6|15743.6|15734.4|15732.6|1871
1735185600000|2024-12-26 04:00:00|15737.5|15736.8|15743.8|15742.2|15747.3|15746.2|15736.4|15734.9|1809
1735189200000|2024-12-26 05:00:00|15743.9|15742.4|15735.2|15734.5|15744.7|15743.3|15731.3|15730.6|2036
1735192800000|2024-12-26 06:00:00|15735.4|15734.7|15737.8|15737.1|15742.7|15741.5|15734.2|15732.5|2257
1735196400000|2024-12-26 07:00:00|15737.9|15737.2|15738.1|15737.1|15745.5|15744.3|15734.5|15732.8|2090
1735200000000|2024-12-26 08:00:00|15737.9|15736.9|15735|15734|15742.8|15740.8|15735|15733.1|2384
1735203600000|2024-12-26 09:00:00|15735.1|15734.1|15744.6|15742.7|15747.4|15745.7|15731.3|15729.9|2291
1735207200000|2024-12-26 10:00:00|15743.8|15742|15745.4|15743.7|15746.5|15745|15741|15739.7|1807
1735210800000|2024-12-26 11:00:00|15744.5|15743.5|15760.3|15757.5|15760.6|15758.5|15744.5|15742.7|1790
1735214400000|2024-12-26 12:00:00|15760.7|15757.9|15765.9|15764.9|15767.7|15766.4|15760.1|15757.3|1980
1735218000000|2024-12-26 13:00:00|15766.2|15764.6|15785|15782.8|15785.5|15783.2|15760.2|15759|3105
1735221600000|2024-12-26 14:00:00|15785.1|15782.9|15793.8|15792.8|15795.3|15794.3|15784.1|15782.4|3313
1735225200000|2024-12-26 15:00:00|15794.1|15792.5|15807.5|15806.8|15807.7|15807|15790.1|15787.7|3955
1735228800000|2024-12-26 16:00:00|15807.9|15806.4|15802.9|15800.4|15809.4|15808.1|15799.7|15798.3|3425
1735232400000|2024-12-26 17:00:00|15802.8|15800.3|15804.8|15803.3|15808.2|15806.7|15795.7|15793.2|3296
1735236000000|2024-12-26 18:00:00|15804.9|15803.2|15793.8|15792.8|15807|15805.6|15788.2|15786.2|4194
1735239600000|2024-12-26 19:00:00|15793.7|15792.7|15799.2|15798.2|15803.2|15802.2|15793.1|15791.5|3194
1735243200000|2024-12-26 20:00:00|15799.3|15798.3|15798.2|15795.5|15799.4|15798.4|15790.2|15788.4|2845
1735246800000|2024-12-26 21:00:00|15797.8|15795|15800.5|15793.5|15806.5|15803|15796.1|15793.4|2039
1735250400000|2024-12-26 22:00:00|15800.3|15793.3|15790|15783|15800.3|15793.3|15785|15778|95
1735254000000|2024-12-26 23:00:00|15789.8|15782.8|15778|15776|15792.5|15785.5|15768.7|15766.1|2423
1735257600000|2024-12-27 00:00:00|15777.9|15776.3|15792.1|15791.1|15797.3|15794.7|15766.4|15764.6|3868
1735261200000|2024-12-27 01:00:00|15791.8|15790.8|15775.1|15774.1|15795.6|15794.9|15768.8|15767.7|3310
1735264800000|2024-12-27 02:00:00|15776|15775.3|15760.5|15759.8|15778.2|15775.6|15751.6|15750.2|3114
1735268400000|2024-12-27 03:00:00|15761|15760.3|15766.1|15764.2|15772.6|15771.3|15760.7|15759.4|2020
1735272000000|2024-12-27 04:00:00|15766.2|15764.1|15758|15757|15768.3|15766.7|15755.4|15754.4|1567
1735275600000|2024-12-27 05:00:00|15758.3|15756.7|15777.3|15775.2|15778.4|15776.9|15756.7|15755.1|1768
1735279200000|2024-12-27 06:00:00|15777.4|15775.3|15775.9|15775.2|15782.6|15781.3|15766.8|15765.8|2237
1735282800000|2024-12-27 07:00:00|15776.1|15775.4|15783|15780.8|15786.8|15785|15773.8|15773.1|2614
1735286400000|2024-12-27 08:00:00|15783.4|15780.9|15786.1|15783.8|15792.6|15791.2|15779.2|15777.5|3004
1735290000000|2024-12-27 09:00:00|15786.7|15783.7|15788.2|15787.5|15790.2|15789.5|15776.2|15774.6|1973
1735293600000|2024-12-27 10:00:00|15788.4|15787.7|15776.9|15775.1|15788.4|15787.7|15771.3|15770.2|2142
1735297200000|2024-12-27 11:00:00|15776.5|15774.6|15766.6|15764.2|15779.6|15778.3|15763.7|15761.4|2793
1735300800000|2024-12-27 12:00:00|15766.7|15764.3|15780|15779.3|15780.3|15779.3|15758.9|15758|3031
1735304400000|2024-12-27 13:00:00|15779.9|15779.2|15781|15778.6|15788.8|15786.8|15769.1|15768.3|3246
1735308000000|2024-12-27 14:00:00|15781.2|15778.5|15782.1|15781.4|15790.1|15789.3|15769.3|15768.6|3569
1735311600000|2024-12-27 15:00:00|15782.6|15781.9|15757.6|15756.9|15788.6|15787.5|15754|15752.4|4597
1735315200000|2024-12-27 16:00:00|15757.5|15756.8|15774.2|15772.5|15774.6|15773|15736.1|15734.2|4761
1735318800000|2024-12-27 17:00:00|15774.3|15772.6|15783.7|15782.1|15785.4|15783.7|15769.1|15767.1|3126
1735322400000|2024-12-27 18:00:00|15783.6|15782|15784|15783|15786.1|15784.9|15777.8|15776.3|2585
1735326000000|2024-12-27 19:00:00|15784.5|15783.3|15794.9|15793.9|15795.2|15794.2|15784|15782|2619
1735329600000|2024-12-27 20:00:00|15795.2|15793.7|15791.8|15790.2|15795.5|15794|15786.9|15784.8|3556
1735333200000|2024-12-27 21:00:00|15791.7|15790.1|15789|15782|15793.6|15792|15786.2|15779.2|2032
1735506000000|2024-12-29 21:00:00|15788.5|15781.5|15783|15770|15788.5|15781.5|15781.1|15769.1|39
1735509600000|2024-12-29 22:00:00|15783.3|15770.3|15776.7|15763.7|15786.9|15773.9|15776.3|15763.3|576
1735513200000|2024-12-29 23:00:00|15776.5|15763.5|15791.3|15789.2|15791.3|15789.4|15774.7|15763.2|1186
1735516800000|2024-12-30 00:00:00|15791.4|15789.5|15795|15794|15800.8|15798.1|15770.9|15769.5|2816
1735520400000|2024-12-30 01:00:00|15794.9|15793.9|15780.9|15778.7|15796.8|15795.6|15774.2|15772.2|1865
1735524000000|2024-12-30 02:00:00|15776.8|15776.1|15781.3|15780.6|15783.5|15782.6|15770.6|15768.9|1365
1735527600000|2024-12-30 03:00:00|15781.6|15780.9|15782|15781.3|15785.2|15784.5|15780.6|15779.8|1052
1735531200000|2024-12-30 04:00:00|15782.1|15781.4|15779.6|15778.9|15783.4|15782|15776.5|15775.4|1095
1735534800000|2024-12-30 05:00:00|15780.3|15779.6|15786.1|15785.4|15797.1|15795.2|15777.6|15776.8|2057
1735538400000|2024-12-30 06:00:00|15786.8|15786.1|15787.5|15786.8|15809.3|15806.9|15782.7|15781.7|2997
1735542000000|2024-12-30 07:00:00|15788.1|15787.4|15789.9|15788.4|15789.9|15788.8|15781.2|15779.8|2755
1735545600000|2024-12-30 08:00:00|15789.6|15788.6|15791.5|15789.3|15794.5|15793|15782.3|15780.5|2951
1735549200000|2024-12-30 09:00:00|15791.3|15789.2|15788|15787.3|15799.5|15798.2|15785.8|15784.8|2515
1735552800000|2024-12-30 10:00:00|15788.1|15787.4|15778.6|15777.9|15788.6|15787.9|15776.5|15774.8|1784
1735556400000|2024-12-30 11:00:00|15778.7|15778|15764.2|15763.5|15778.7|15778|15756.7|15755.3|2323
1735560000000|2024-12-30 12:00:00|15764.3|15763.6|15756.5|15754.4|15766|15764.6|15749.7|15747.7|3153
1735563600000|2024-12-30 13:00:00|15756.4|15754.3|15746.4|15745.7|15764.9|15764.2|15745.6|15744.9|4018
1735567200000|2024-12-30 14:00:00|15746.2|15745.5|15709.6|15708.6|15755.5|15754.8|15707.2|15705.8|5341
1735570800000|2024-12-30 15:00:00|15709.8|15708.1|15718.1|15717.4|15728.5|15727.8|15668.2|15666.2|8641
1735574400000|2024-12-30 16:00:00|15718|15717.3|15726.6|15725.9|15730.6|15728.8|15701.3|15700.5|4769
1735578000000|2024-12-30 17:00:00|15726.7|15726|15715.5|15714.8|15736.1|15735.2|15712.2|15711.5|2782
1735581600000|2024-12-30 18:00:00|15715.1|15714.4|15698.6|15696.3|15715.5|15714.8|15695.1|15693.9|2822
1735585200000|2024-12-30 19:00:00|15698.3|15696.1|15709.7|15709|15710.8|15710.1|15692.6|15691.9|1842
1735588800000|2024-12-30 20:00:00|15709.8|15709.1|15682.9|15682.2|15711.9|15711.2|15680.6|15679.2|2132
1735592400000|2024-12-30 21:00:00|15683.3|15682.6|15687.6|15680.6|15690|15686.9|15676.9|15675.1|1973
1735596000000|2024-12-30 22:00:00|15688.6|15681.6|15690.6|15683.6|15695.9|15688.9|15688.6|15681.6|155
1735599600000|2024-12-30 23:00:00|15692.7|15685.7|15701.4|15700.4|15708|15705.6|15690|15683|1485
1735603200000|2024-12-31 00:00:00|15701.3|15700.3|15670.7|15668.8|15705.9|15703.8|15670.6|15668.8|2756
1735606800000|2024-12-31 01:00:00|15670.8|15669.1|15644.9|15643.9|15675.1|15673.5|15638.5|15636.2|4013
1735610400000|2024-12-31 02:00:00|15645.3|15643.7|15640|15638.3|15651.4|15650.1|15637.7|15636.7|3199
1735614000000|2024-12-31 03:00:00|15639.6|15637.9|15645.3|15643.8|15649.2|15647.5|15633.7|15633|2227
1735617600000|2024-12-31 04:00:00|15645.8|15643.3|15623.4|15622.7|15647.4|15645.9|15615.6|15613.4|1840
1735621200000|2024-12-31 05:00:00|15623.5|15622.8|15624.1|15623.1|15624.6|15623.5|15614.1|15613.1|1910
1735624800000|2024-12-31 06:00:00|15624.2|15623.2|15636.4|15635.7|15638.7|15637.4|15615.5|15614.8|2442
1735628400000|2024-12-31 07:00:00|15636.1|15635.4|15621.7|15619.3|15637.3|15636|15607.1|15605.9|2971
1735632000000|2024-12-31 08:00:00|15621.6|15618.8|15615.6|15614.9|15626.8|15624.3|15602.7|15601.7|3584
1735635600000|2024-12-31 09:00:00|15616.1|15614.4|15664.7|15664|15668|15667.3|15613.9|15612.7|3114
1735639200000|2024-12-31 10:00:00|15664.9|15664.2|15684.1|15683.4|15697.7|15694.9|15662.2|15660.1|4564
1735642800000|2024-12-31 11:00:00|15684.2|15683.5|15680.5|15679.5|15684.2|15683.5|15664.7|15662.9|2875
1735646400000|2024-12-31 12:00:00|15680.2|15678.9|15689.6|15688.9|15690.1|15688.9|15656.1|15654.4|3298
1735650000000|2024-12-31 13:00:00|15689.8|15689.1|15702.3|15700.7|15708.9|15708.2|15683.4|15682.1|3697
1735653600000|2024-12-31 14:00:00|15701.4|15700.4|15678.1|15677.1|15707.1|15706.1|15669.3|15668|5716
1735657200000|2024-12-31 15:00:00|15678.4|15676.7|15717.4|15714.9|15720.5|15719.2|15671.3|15670|8096
1735660800000|2024-12-31 16:00:00|15717.3|15715|15737.6|15736.9|15743.8|15741.6|15711.4|15709.7|5057
1735664400000|2024-12-31 17:00:00|15737.3|15736.6|15737.3|15735.5|15756.1|15754.1|15731.6|15730.9|4282
1735668000000|2024-12-31 18:00:00|15738.1|15736.2|15730.4|15729.7|15740.6|15738.8|15724.3|15722.9|3699
1735671600000|2024-12-31 19:00:00|15730.5|15729.8|15731.8|15730.8|15732.1|15731|15724.6|15723.6|2147
1735675200000|2024-12-31 20:00:00|15731.6|15730.6|15735.6|15734.6|15738.7|15737.2|15730.2|15728.9|2222
1735678800000|2024-12-31 21:00:00|15735.5|15733.9|15724.2|15717.2|15736.5|15734.3|15724|15717|2948
1735765200000|2025-01-01 21:00:00|15736|15724|15730.3|15717.3|15746|15734|15730.3|15717.3|108
1735768800000|2025-01-01 22:00:00|15735.3|15722.3|15731.3|15724.3|15735.4|15726.5|15726.9|15719.9|335
1735772400000|2025-01-01 23:00:00|15731.3|15724.3|15772.1|15769.1|15780.2|15776.9|15728|15722.4|2970
1735776000000|2025-01-02 00:00:00|15772.6|15769.4|15744.6|15742.2|15779.1|15776.1|15730.6|15728.5|5972
1735779600000|2025-01-02 01:00:00|15744.7|15742.4|15752.4|15750.2|15767.3|15765.3|15743.1|15741|5083
1735783200000|2025-01-02 02:00:00|15752|15749.8|15729.4|15728.4|15752.2|15750.1|15727.5|15726.1|2736
1735786800000|2025-01-02 03:00:00|15729.5|15728|15717.1|15715.1|15731.2|15729.5|15714.6|15712.6|2299
1735790400000|2025-01-02 04:00:00|15717|15715.2|15703.5|15701.3|15717.3|15715.2|15700.8|15698.9|2067
1735794000000|2025-01-02 05:00:00|15703.3|15701.4|15721.3|15720.6|15721.6|15720.7|15698.5|15697.2|2638
1735797600000|2025-01-02 06:00:00|15721.4|15720.7|15667.8|15665.4|15721.6|15720.9|15667.3|15665.2|3443
1735801200000|2025-01-02 07:00:00|15667.5|15665.1|15668.7|15666.4|15675.8|15674.1|15645|15643.1|5211
1735804800000|2025-01-02 08:00:00|15669.5|15667.6|15679.5|15677.1|15683.9|15682|15648|15645.7|6771
1735808400000|2025-01-02 09:00:00|15679.6|15677|15680.6|15678.1|15693.1|15690.9|15676.3|15674.2|4826
1735812000000|2025-01-02 10:00:00|15680.5|15678.9|15714.5|15712.6|15717.2|15715.2|15680.4|15678.2|4591
1735815600000|2025-01-02 11:00:00|15714.6|15712.7|15722|15719.6|15729.7|15727.8|15706.7|15704.5|5190
1735819200000|2025-01-02 12:00:00|15721.7|15719.3|15710.2|15706.8|15723.1|15720.8|15703.3|15701|4887
1735822800000|2025-01-02 13:00:00|15710|15706.6|15684|15681.9|15725|15722.9|15673.3|15670.3|7664
1735826400000|2025-01-02 14:00:00|15682.5|15680.4|15703.7|15702|15712.5|15710.9|15664.5|15662.6|8210
1735830000000|2025-01-02 15:00:00|15704.4|15702.3|15715.9|15714.3|15719.4|15717.9|15679.2|15677.2|9738
1735833600000|2025-01-02 16:00:00|15715.8|15714.8|15766.4|15765.7|15776|15774.7|15714.2|15712.6|8004
1735837200000|2025-01-02 17:00:00|15766.5|15765.8|15757.6|15755.8|15785.6|15784.7|15750|15748.1|6562
1735840800000|2025-01-02 18:00:00|15757.5|15755.7|15750.4|15749.7|15764.4|15762.4|15747.6|15746.1|4888
1735844400000|2025-01-02 19:00:00|15750.7|15749.2|15762.4|15761.7|15768.4|15766.9|15748.2|15746.7|3833
1735848000000|2025-01-02 20:00:00|15762.3|15761.6|15763.4|15762.4|15766|15765|15757.4|15756.2|2266
1735851600000|2025-01-02 21:00:00|15763.7|15762.2|15754.7|15747.7|15764.2|15762.7|15752.6|15745.8|2594
1735855200000|2025-01-02 22:00:00|15753.8|15746.8|15749.2|15743.2|15755.6|15748.6|15749.2|15742.3|91
1735858800000|2025-01-02 23:00:00|15748.8|15742.4|15736.9|15734.8|15757.5|15755.7|15736.6|15734.5|1488
1735862400000|2025-01-03 00:00:00|15737.1|15735.1|15722.2|15720.4|15741.3|15739.3|15718.8|15716.8|4459
1735866000000|2025-01-03 01:00:00|15722.4|15720.5|15729.7|15727.4|15741.8|15739.6|15719.8|15718|3229
1735869600000|2025-01-03 02:00:00|15728.8|15727.3|15732.3|15730.8|15736.7|15734.9|15726.1|15724.3|3351
1735873200000|2025-01-03 03:00:00|15732|15731|15732|15730.1|15746.8|15745.5|15720.6|15717.6|2951
1735876800000|2025-01-03 04:00:00|15732.1|15730.1|15729.4|15727.6|15739.6|15738.3|15726.3|15724.3|3702
1735880400000|2025-01-03 05:00:00|15729.5|15727.5|15731|15729.4|15736.4|15734.6|15725.4|15723.4|3325
1735884000000|2025-01-03 06:00:00|15730.3|15728.8|15718.3|15716.4|15730.3|15728.8|15714.3|15712.6|2299
1735887600000|2025-01-03 07:00:00|15717.9|15715.8|15714.8|15712.9|15727.2|15726|15704.7|15703.5|5092
1735891200000|2025-01-03 08:00:00|15714.7|15712.8|15733.7|15732.7|15743.4|15741.6|15713.6|15712.3|4457
1735894800000|2025-01-03 09:00:00|15733.9|15732.3|15726.3|15724.8|15734.5|15732.7|15709.5|15708.4|4608
1735898400000|2025-01-03 10:00:00|15726.1|15724.7|15738.3|15736.7|15739.3|15737.8|15717.6|15716.6|3709
1735902000000|2025-01-03 11:00:00|15738.7|15736.7|15725.6|15724.1|15739.7|15738.4|15721.5|15719.6|3226
1735905600000|2025-01-03 12:00:00|15725.7|15724|15717.5|15715.8|15726.7|15725.2|15707|15705.7|3407
1735909200000|2025-01-03 13:00:00|15717.6|15715.6|15719.8|15717.9|15725|15723.3|15703.4|15701.8|5055
1735912800000|2025-01-03 14:00:00|15719.9|15717.5|15715.9|15709.9|15732|15730.7|15713.8|15709.9|5211
1735916400000|2025-01-03 15:00:00|15728|15722|15740.7|15739.1|15750.2|15747.9|15717.6|15716.3|8403
1735920000000|2025-01-03 16:00:00|15740.4|15738.9|15721.4|15719.9|15741.4|15739.3|15720.8|15719.6|3694
1735923600000|2025-01-03 17:00:00|15721|15720|15717.7|15716|15721.8|15720.8|15688.9|15686.3|3979
1735927200000|2025-01-03 18:00:00|15717.5|15716.1|15717.7|15716.1|15725.2|15723.1|15712.3|15709.8|3022
1735930800000|2025-01-03 19:00:00|15717.6|15716|15721.3|15719.7|15723.5|15722.2|15711.4|15710|2551
1735934400000|2025-01-03 20:00:00|15721.4|15719.8|15734.4|15733.4|15735.9|15734.2|15715.2|15713.3|2671
1735938000000|2025-01-03 21:00:00|15734.3|15733.3|15734|15727|15740.4|15736.2|15727|15720|2184
1736110800000|2025-01-05 21:00:00|15730.8|15723.8|15728.5|15715.5|15730.8|15723.8|15722|15710|14
1736114400000|2025-01-05 22:00:00|15725.4|15718.4|15738.5|15731.5|15743.2|15736.2|15724|15715.5|138
1736118000000|2025-01-05 23:00:00|15738.3|15731.3|15751.9|15750.1|15754|15752.5|15738.1|15731.1|2147
1736121600000|2025-01-06 00:00:00|15752.1|15750.3|15760.2|15757.7|15783.4|15782.7|15751.3|15749.6|4090
1736125200000|2025-01-06 01:00:00|15760.1|15757.9|15762.3|15761.6|15767.6|15766.6|15749.4|15748.3|2692
1736128800000|2025-01-06 02:00:00|15762.4|15761.7|15773.6|15771.2|15777.9|15777.2|15757.3|15756.6|2470
1736132400000|2025-01-06 03:00:00|15773.7|15771|15773|15770.6|15779.4|15778.1|15766.5|15765|2485
1736136000000|2025-01-06 04:00:00|15773.1|15770.7|15772.4|15771.7|15775.8|15775.1|15766.5|15765.8|1748
1736139600000|2025-01-06 05:00:00|15772.6|15771.9|15778.5|15777.8|15781.2|15780.5|15768.4|15767|1653
1736143200000|2025-01-06 06:00:00|15778.6|15777.9|15765.6|15764.9|15779.8|15779.1|15763.8|15762.9|1861
1736146800000|2025-01-06 07:00:00|15764.6|15763.9|15766.9|15766.2|15770.1|15769.4|15753.7|15753|1967
1736150400000|2025-01-06 08:00:00|15767|15766.3|15767|15766.3|15777.4|15776.4|15762.6|15761.1|3435
1736154000000|2025-01-06 09:00:00|15767.1|15766.4|15774.2|15773.5|15776.8|15776.1|15759.6|15758.9|2966
1736157600000|2025-01-06 10:00:00|15774.3|15773.6|15790.9|15790.2|15792.9|15791.4|15769|15768.3|1988
1736161200000|2025-01-06 11:00:00|15791.1|15790.4|15720.7|15719.7|15797|15795.9|15717|15715.7|7767
1736164800000|2025-01-06 12:00:00|15721|15720|15679.3|15678.3|15722.4|15720.6|15662.8|15661.4|6623
1736168400000|2025-01-06 13:00:00|15679.4|15678.4|15661.9|15661.2|15681.9|15680.9|15624.6|15623.7|7468
1736172000000|2025-01-06 14:00:00|15661.8|15661.1|15730.6|15728.5|15742.9|15741.9|15648.2|15645.8|9008
1736175600000|2025-01-06 15:00:00|15730.3|15728.2|15753.8|15753.1|15766.8|15765.4|15721.6|15718.8|6819
1736179200000|2025-01-06 16:00:00|15753.2|15752.5|15755.5|15753.8|15761.9|15760.9|15735.4|15734.3|4212
1736182800000|2025-01-06 17:00:00|15755.2|15754.2|15751.3|15750.6|15760.7|15759.7|15747.4|15746.3|2307
1736186400000|2025-01-06 18:00:00|15751.4|15750.7|15754.1|15753.4|15768|15766.7|15743.9|15742.6|2725
1736190000000|2025-01-06 19:00:00|15754.4|15753.7|15755.1|15754.4|15759.6|15758.9|15748.1|15747.4|2046
1736193600000|2025-01-06 20:00:00|15754.7|15754|15762.9|15762.2|15764.9|15763.6|15749.9|15748.7|1631
1736197200000|2025-01-06 21:00:00|15762.8|15762.1|15761.8|15754.8|15768.6|15766|15759.9|15754.1|1249
1736200800000|2025-01-06 22:00:00|15761.4|15754.4|15765.2|15758.2|15769|15762|15758.5|15751.5|204
1736204400000|2025-01-06 23:00:00|15764.7|15757.7|15774.9|15773.4|15781.4|15780.7|15764.2|15757.2|1187
1736208000000|2025-01-07 00:00:00|15774.8|15773.2|15811.3|15810.3|15823.8|15822|15774.5|15772.9|5776
1736211600000|2025-01-07 01:00:00|15811.1|15810.1|15831.7|15831|15842.2|15841.4|15805.8|15803.2|4344
1736215200000|2025-01-07 02:00:00|15832.1|15831.4|15829.3|15827.2|15832.8|15831.5|15815.8|15813.6|2533
1736218800000|2025-01-07 03:00:00|15829.4|15827.3|15812.9|15812.2|15831.5|15830.8|15809.4|15808.7|1953
1736222400000|2025-01-07 04:00:00|15812.4|15811.4|15808.7|15808|15816.5|15815.2|15802.3|15801.2|1811
1736226000000|2025-01-07 05:00:00|15808.8|15808.1|15786.9|15786.2|15816.4|15815.1|15779.1|15778.4|2554
1736229600000|2025-01-07 06:00:00|15786.6|15785.9|15776.9|15775|15786.6|15785.9|15768.8|15767.6|2941
1736233200000|2025-01-07 07:00:00|15774.9|15773.1|15749.9|15749.2|15780.4|15778.6|15746.2|15745.2|4844
1736236800000|2025-01-07 08:00:00|15750.2|15749.5|15743.9|15741.9|15760.7|15760|15740.8|15739|6058
1736240400000|2025-01-07 09:00:00|15744.8|15742.7|15761.2|15760.5|15768.7|15767.8|15738.5|15736.1|3708
1736244000000|2025-01-07 10:00:00|15762|15760|15775.1|15774.4|15778.6|15777.9|15756.9|15755.8|3250
1736247600000|2025-01-07 11:00:00|15775.2|15774.5|15771.8|15771.1|15786.3|15784.8|15762.8|15762.1|2460
1736251200000|2025-01-07 12:00:00|15771.9|15771.2|15774.8|15774.1|15785.9|15784.6|15768.9|15768.2|2429
1736254800000|2025-01-07 13:00:00|15774.7|15774|15768.9|15766.2|15779.3|15777.9|15758.9|15757.6|3313
1736258400000|2025-01-07 14:00:00|15768.6|15766.1|15777.3|15771.3|15784.4|15783.3|15754.2|15753|4094
1736262000000|2025-01-07 15:00:00|15777.2|15771.2|15794.6|15793.9|15843.1|15842.4|15777.2|15771.2|9637
1736265600000|2025-01-07 16:00:00|15794.7|15794|15784.1|15783.1|15804.7|15804|15764|15760.3|7023
1736269200000|2025-01-07 17:00:00|15784|15783|15770.2|15769.5|15786.1|15784.8|15763|15762.3|4159
1736272800000|2025-01-07 18:00:00|15770.1|15769.4|15784.7|15784|15792.1|15791.4|15759.2|15758.5|3372
1736276400000|2025-01-07 19:00:00|15785|15784.3|15778.4|15777.7|15787.2|15786.5|15776.3|15775.6|2073
1736280000000|2025-01-07 20:00:00|15778.1|15777.4|15787.7|15786.7|15787.9|15786.7|15774.6|15773.6|1660
1736283600000|2025-01-07 21:00:00|15787.9|15787.2|15808.8|15801.8|15811.7|15807.9|15787.9|15786.2|1381
1736287200000|2025-01-07 22:00:00|15808.5|15801.5|15807.5|15801.2|15809.9|15803.6|15803.3|15796.3|308
1736290800000|2025-01-07 23:00:00|15807.9|15800.9|15823.8|15821.7|15825.9|15823.6|15806.6|15800.7|2305
1736294400000|2025-01-08 00:00:00|15823.9|15821.8|15817.9|15816.1|15825|15821.9|15791.4|15789.8|4618
1736298000000|2025-01-08 01:00:00|15818.3|15816.3|15797.6|15796.9|15818.4|15816.5|15794.1|15793.4|2888
1736301600000|2025-01-08 02:00:00|15797.5|15796.8|15811.3|15809.6|15815|15813.9|15794|15793.2|1738
1736305200000|2025-01-08 03:00:00|15811.4|15809.7|15820.9|15818.8|15822.1|15821.3|15808.3|15807|1885
1736308800000|2025-01-08 04:00:00|15821|15818.9|15823.3|15822.6|15826.6|15825.8|15817.4|15815.4|1526
1736312400000|2025-01-08 05:00:00|15823.2|15822.5|15817.9|15817.2|15827.3|15826.6|15810.7|15808.9|1536
1736316000000|2025-01-08 06:00:00|15817.8|15817.1|15805.6|15804.9|15818|15817.1|15799.9|15798.9|1870
1736319600000|2025-01-08 07:00:00|15805.4|15804.7|15812|15811|15813.9|15813.2|15793.2|15792.1|3833
1736323200000|2025-01-08 08:00:00|15811.9|15810.9|15825.3|15824.6|15829.2|15827.6|15810.9|15809.9|3185
1736326800000|2025-01-08 09:00:00|15825.4|15824.7|15816.8|15816.1|15825.4|15824.7|15806|15805.1|2549
1736330400000|2025-01-08 10:00:00|15817.1|15816.4|15832.9|15832.2|15835.6|15834.5|15815.4|15814.7|2436
1736334000000|2025-01-08 11:00:00|15833|15832.3|15838.4|15836.8|15855.9|15854.7|15832.2|15830.9|4408
1736337600000|2025-01-08 12:00:00|15838.5|15836.9|15851.8|15849.6|15855.5|15854.3|15836.2|15834.8|3493
1736341200000|2025-01-08 13:00:00|15851.5|15849.7|15822.6|15821.9|15851.5|15849.7|15819.3|15816.7|7976
1736344800000|2025-01-08 14:00:00|15822.4|15821.7|15835.7|15835|15847.6|15846.2|15815|15813.8|5588
1736348400000|2025-01-08 15:00:00|15835.6|15834.9|15837.8|15837.1|15842.4|15841.7|15823.2|15821|4997
1736352000000|2025-01-08 16:00:00|15837.7|15837|15832.6|15831.9|15844.7|15844|15829.7|15828.3|3343
1736355600000|2025-01-08 17:00:00|15832.5|15831.8|15839.8|15839.1|15850.3|15849|15831.5|15830.8|3231
1736359200000|2025-01-08 18:00:00|15839.7|15839|15846.1|15840.1|15850.7|15850|15827.8|15827.1|3203
1736362800000|2025-01-08 19:00:00|15847.2|15841.2|15847.1|15846.4|15852.8|15851.8|15836.1|15835.2|3072
1736366400000|2025-01-08 20:00:00|15846.4|15845.7|15837|15834.8|15846.4|15845.7|15834.2|15832.2|2167
1736370000000|2025-01-08 21:00:00|15837.1|15835.4|15839.4|15832.4|15844.2|15843|15836.3|15831.9|1320
1736373600000|2025-01-08 22:00:00|15839.1|15832.1|15833.3|15827.7|15839.1|15832.1|15828.8|15822.2|639
1736377200000|2025-01-08 23:00:00|15833.8|15827.4|15820.2|15818.5|15841.8|15838.6|15819.2|15817.4|1606
1736380800000|2025-01-09 00:00:00|15820.5|15818.9|15826.9|15826.2|15834.3|15832.3|15811|15809.5|3312
1736384400000|2025-01-09 01:00:00|15826.8|15826.1|15812.4|15809.7|15829.4|15828.7|15807.8|15806.9|2254
1736388000000|2025-01-09 02:00:00|15811.4|15809.1|15809.9|15807.9|15814.9|15812.6|15799.5|15798.8|1717
1736391600000|2025-01-09 03:00:00|15810|15808|15798.5|15796.3|15810.1|15809|15792.2|15791.2|1919
1736395200000|2025-01-09 04:00:00|15798|15796.2|15793.2|15792.5|15798.8|15796.7|15776.8|15776.1|2117
1736398800000|2025-01-09 05:00:00|15793.3|15792.6|15806.3|15805.6|15815.1|15814.4|15789.7|15789|2172
1736402400000|2025-01-09 06:00:00|15806.4|15805.7|15814.9|15814.2|15820.1|15819.3|15803.8|15803.1|2066
1736406000000|2025-01-09 07:00:00|15815.9|15815.2|15820.1|15818.5|15821.2|15819.6|15803.2|15802.5|2534
1736409600000|2025-01-09 08:00:00|15820|15818.4|15813.8|15813.1|15829.3|15827.9|15806.8|15806.1|3662
1736413200000|2025-01-09 09:00:00|15814.2|15813.5|15808.8|15808.1|15818.3|15817.3|15801.7|15800.4|2559
1736416800000|2025-01-09 10:00:00|15808.7|15808|15800|15799.3|15810.6|15809.9|15796.1|15795|2333
1736420400000|2025-01-09 11:00:00|15799.9|15799.2|15791.7|15790.1|15802.9|15802.2|15782.8|15781.4|2362
1736424000000|2025-01-09 12:00:00|15791.3|15790.3|15775.1|15774.4|15793.9|15792.5|15765.7|15765|2916
1736427600000|2025-01-09 13:00:00|15774.8|15774.1|15766.2|15765.5|15785.8|15784.3|15758.2|15757.5|3607
1736431200000|2025-01-09 14:00:00|15766.3|15765.6|15783.2|15781.2|15786.8|15786.1|15766|15764.9|2859
1736434800000|2025-01-09 15:00:00|15782.7|15781.7|15797.8|15797.1|15798.2|15797.5|15782.1|15781.4|2523
1736438400000|2025-01-09 16:00:00|15796.7|15796|15802.5|15800.7|15803.2|15802.5|15792.9|15792.2|1689
1736442000000|2025-01-09 17:00:00|15802.7|15800.6|15811.2|15810.5|15814.5|15813.3|15799.1|15798.4|1501
1736445600000|2025-01-09 18:00:00|15811.4|15810.7|15807.9|15807.2|15817.2|15815.9|15806.8|15806.1|1141
1736449200000|2025-01-09 19:00:00|15807.9|15807.2|15811.9|15811.2|15812.8|15812.1|15806.5|15805.8|755
1736452800000|2025-01-09 20:00:00|15811.8|15811.1|15812.9|15811.9|15813.7|15812.4|15809.1|15808|625
1736456400000|2025-01-09 21:00:00|15812.8|15811.8|15814.3|15807.3|15817.9|15813.8|15808.7|15807.3|664
1736460000000|2025-01-09 22:00:00|15814.2|15807.2|15818.8|15811.8|15823.3|15816.3|15814.2|15807.2|469
1736463600000|2025-01-09 23:00:00|15818.3|15811.3|15805.4|15803.7|15819.1|15814.4|15802.8|15800.7|1163
1736467200000|2025-01-10 00:00:00|15804.9|15803.9|15800.8|15799.8|15823.5|15822.8|15795.6|15794.4|4069
1736470800000|2025-01-10 01:00:00|15800.9|15799.9|15813.3|15812.6|15817.7|15817|15793.9|15793.2|3309
1736474400000|2025-01-10 02:00:00|15813.4|15812.7|15827.8|15825.7|15829.3|15827.8|15811|15810.3|2432
1736478000000|2025-01-10 03:00:00|15827.9|15825.6|15824.5|15822.8|15828.2|15826.9|15819.3|15817.8|1674
1736481600000|2025-01-10 04:00:00|15824.7|15823.1|15839.1|15838.4|15841.9|15840.3|15823.7|15823|1864
1736485200000|2025-01-10 05:00:00|15839.2|15838.5|15842.5|15840.7|15843.4|15842.1|15836.5|15834.7|2089
1736488800000|2025-01-10 06:00:00|15842.6|15841.4|15833.1|15832.4|15843.6|15842.1|15831.5|15830.6|2036
1736492400000|2025-01-10 07:00:00|15833.2|15832.5|15839.4|15838.7|15845.4|15844.1|15827.4|15825.5|2716
1736496000000|2025-01-10 08:00:00|15839.5|15838.8|15782.9|15782.2|15843.3|15842.3|15775.6|15774.3|5130
1736499600000|2025-01-10 09:00:00|15782.8|15782.1|15793.8|15793.1|15795|15794.3|15763.3|15761.5|4774
1736503200000|2025-01-10 10:00:00|15793.9|15793.2|15809.5|15807|15814|15812.4|15787|15785.7|3482
1736506800000|2025-01-10 11:00:00|15809.6|15807.1|15800|15799.3|15817.6|15816.9|15799.7|15799|2835
1736510400000|2025-01-10 12:00:00|15799.9|15799.2|15800.4|15798.4|15802.9|15802.2|15790.2|15789.1|2323
1736514000000|2025-01-10 13:00:00|15800.1|15798|15855.5|15854.8|15889.5|15887|15790.7|15790|9414
1736517600000|2025-01-10 14:00:00|15856.3|15855.6|15800.2|15794.2|15866.5|15864.6|15776.7|15775.9|10983
1736521200000|2025-01-10 15:00:00|15804|15798|15756.2|15755.5|15816.9|15816.2|15723|15721.9|11122
1736524800000|2025-01-10 16:00:00|15756.3|15755.6|15769.4|15768.7|15788.6|15787.1|15754.7|15754|6066
1736528400000|2025-01-10 17:00:00|15769.5|15768.8|15767.5|15766.8|15780.4|15779.7|15758.4|15757.7|3904
1736532000000|2025-01-10 18:00:00|15767.2|15766.5|15790.3|15789.6|15797.3|15795.1|15766.8|15766.1|3503
1736535600000|2025-01-10 19:00:00|15790.4|15789.7|15787.6|15786.9|15798.9|15798.2|15781.3|15780.6|2525
1736539200000|2025-01-10 20:00:00|15787.7|15787|15782.2|15781.2|15793.8|15793.1|15781.6|15780.9|1959
1736542800000|2025-01-10 21:00:00|15782|15781|15775.9|15768.9|15782.2|15781.2|15769.7|15766.5|2641
1736715600000|2025-01-12 21:00:00|15789.8|15777.8|15783|15770|15795.5|15783.5|15782.5|15770|58
1736719200000|2025-01-12 22:00:00|15780.5|15772.5|15777.4|15770.4|15787.1|15780.1|15776.6|15769.6|509
1736722800000|2025-01-12 23:00:00|15777.5|15770.5|15791.7|15790.7|15793.5|15792.5|15772.8|15767.3|1898
1736726400000|2025-01-13 00:00:00|15791|15790|15779.8|15778.8|15797.4|15796.4|15779.6|15778.6|2921
1736730000000|2025-01-13 01:00:00|15779.7|15778.7|15745|15744|15787.2|15786.3|15727.7|15726.7|4029
1736733600000|2025-01-13 02:00:00|15744.7|15743.7|15753.3|15751|15765.7|15764.7|15740.4|15739.4|2943
1736737200000|2025-01-13 03:00:00|15753.1|15751.1|15742|15741.3|15764.8|15764.1|15741.6|15740.7|3122
1736740800000|2025-01-13 04:00:00|15742.1|15741.4|15754.8|15754.1|15759|15757.5|15741.5|15740.4|2027
1736744400000|2025-01-13 05:00:00|15754.9|15754.2|15741.4|15740.7|15755.2|15754.5|15729.1|15727.8|1981
1736748000000|2025-01-13 06:00:00|15741.3|15740.6|15754.5|15752.6|15760.2|15759.5|15725.4|15724.7|2569
1736751600000|2025-01-13 07:00:00|15754|15752.1|15747.5|15745.2|15755.7|15754.6|15730.2|15729.5|4081
1736755200000|2025-01-13 08:00:00|15747.3|15745|15760.8|15760.1|15767.5|15766.8|15739.8|15738.2|4495
1736758800000|2025-01-13 09:00:00|15761.8|15761.1|15711.2|15710.5|15762.1|15761.4|15704.3|15703.1|5497
1736762400000|2025-01-13 10:00:00|15711.1|15710.4|15743.6|15742.9|15743.9|15743|15701.6|15700.9|4020
1736766000000|2025-01-13 11:00:00|15743.8|15743.1|15732.1|15731.4|15748|15747|15722.6|15721.9|2436
1736769600000|2025-01-13 12:00:00|15732|15731.3|15703.8|15702.8|15746.7|15745.8|15693|15691.8|4221
1736773200000|2025-01-13 13:00:00|15703.3|15702.6|15720.5|15719.8|15720.8|15720.1|15692|15690.6|5302
1736776800000|2025-01-13 14:00:00|15720|15719.3|15735.9|15735.2|15743.1|15742.4|15711.4|15709.8|5445
1736780400000|2025-01-13 15:00:00|15735.8|15735.1|15752.2|15751.5|15758.8|15758.1|15731.5|15730.8|5020
1736784000000|2025-01-13 16:00:00|15752.5|15751.8|15752.5|15750.9|15779.9|15778.8|15747.2|15746.2|3964
1736787600000|2025-01-13 17:00:00|15752.6|15750.8|15733.4|15732.7|15757.4|15756.7|15731.6|15730.8|2529
1736791200000|2025-01-13 18:00:00|15733.3|15732.6|15748.5|15747.8|15752.9|15752.2|15730|15729.3|1945
1736794800000|2025-01-13 19:00:00|15748.6|15747.9|15781.8|15781.1|15782.3|15781.6|15748.6|15747.9|1881
1736798400000|2025-01-13 20:00:00|15781.5|15780.8|15766.2|15764.2|15781.8|15781.1|15761.7|15760.4|2021
1736802000000|2025-01-13 21:00:00|15766.3|15764.4|15752.1|15745.1|15770.5|15769.5|15749.6|15744.3|2248
1736805600000|2025-01-13 22:00:00|15753.6|15746.6|15736.3|15729.3|15754.8|15747.8|15723.6|15716.6|1093
1736809200000|2025-01-13 23:00:00|15736.1|15729.1|15732.1|15730.4|15747.4|15744.5|15712.6|15711|3255
1736812800000|2025-01-14 00:00:00|15732.3|15730.6|15754.3|15753.6|15758.3|15757.6|15716.1|15713.7|4732
1736816400000|2025-01-14 01:00:00|15754.1|15753.4|15744.7|15742.9|15804.5|15802.3|15709.7|15703.7|6090
1736820000000|2025-01-14 02:00:00|15745.2|15743.4|15770|15769|15774.1|15772.2|15745.2|15743.4|3093
1736823600000|2025-01-14 03:00:00|15769.9|15768.9|15756.6|15755.1|15775.5|15774.8|15753.5|15752.2|2217
1736827200000|2025-01-14 04:00:00|15756.2|15754.7|15749|15748.3|15759.4|15758.1|15746.9|15746.2|1485
1736830800000|2025-01-14 05:00:00|15749.1|15748.4|15758.8|15758.1|15773.6|15771.2|15739.4|15735.4|3402
1736834400000|2025-01-14 06:00:00|15758.2|15757.5|15748.6|15747.9|15770.5|15769.5|15746.3|15744.9|2398
1736838000000|2025-01-14 07:00:00|15749.1|15747.4|15753.1|15752.4|15756.3|15755.1|15730.1|15729.4|4923
1736841600000|2025-01-14 08:00:00|15753|15752.3|15771.1|15768.9|15773.7|15773|15739.8|15738.3|4727
1736845200000|2025-01-14 09:00:00|15771.5|15769.5|15794.3|15793.6|15803.8|15802.6|15769.7|15767.4|5103
1736848800000|2025-01-14 10:00:00|15794.6|15793.9|15783.7|15783|15798.8|15798.1|15783.6|15782.7|2702
1736852400000|2025-01-14 11:00:00|15783.8|15783.1|15795.1|15793.1|15796.6|15795.3|15783.8|15783.1|2352
1736856000000|2025-01-14 12:00:00|15795.2|15793.2|15786.8|15786.1|15813.5|15812.8|15784.7|15783.4|3396
1736859600000|2025-01-14 13:00:00|15786.5|15785.8|15778.2|15777.5|15793.5|15792|15743.7|15737.7|7267
1736863200000|2025-01-14 14:00:00|15778.3|15777.6|15781.7|15779.9|15792.9|15791|15762.8|15762.1|7044
1736866800000|2025-01-14 15:00:00|15781.8|15780|15796.9|15796.2|15815.7|15815|15775.1|15774.4|6931
1736870400000|2025-01-14 16:00:00|15797.2|15796.5|15795.7|15795|15809|15806.9|15783.8|15783.1|5843
1736874000000|2025-01-14 17:00:00|15795.6|15794.9|15813.7|15813|15820.2|15819.5|15791.4|15789.9|3360
1736877600000|2025-01-14 18:00:00|15813.8|15813.1|15801.1|15800.4|15815|15813.6|15798.5|15797.1|1899
1736881200000|2025-01-14 19:00:00|15801.2|15800.5|15794.6|15793.9|15807.8|15807.1|15791.3|15790.6|1944
1736884800000|2025-01-14 20:00:00|15794.7|15794|15798.7|15798|15799|15798.3|15787.4|15786.7|2193
1736888400000|2025-01-14 21:00:00|15798.6|15797.9|15799|15792|15802.9|15801.8|15793.4|15792|1604
1736892000000|2025-01-14 22:00:00|15798.5|15791.5|15798.5|15791.5|15809|15802|15798.1|15791.1|362
1736895600000|2025-01-14 23:00:00|15798.3|15791.3|15805.3|15804.6|15808|15806.3|15793.7|15786.7|1114
1736899200000|2025-01-15 00:00:00|15805.5|15804.8|15798|15797.3|15808.9|15808.2|15790.3|15789.5|3598
1736902800000|2025-01-15 01:00:00|15799.5|15798.8|15790.6|15789.9|15804.1|15803.4|15783.4|15782.7|3205
1736906400000|2025-01-15 02:00:00|15790.5|15789.8|15795.1|15794.4|15798|15797.3|15788.6|15787.9|1839
1736910000000|2025-01-15 03:00:00|15795.2|15794.5|15789.5|15788.5|15795.8|15795.1|15785|15784|1597
1736913600000|2025-01-15 04:00:00|15789.1|15788.1|15761.1|15760.4|15794.5|15793.2|15759.7|15757.8|2965
1736917200000|2025-01-15 05:00:00|15761|15760.3|15732.8|15731.1|15761|15760.3|15720.7|15719.1|4547
1736920800000|2025-01-15 06:00:00|15732.9|15731.2|15735.3|15733.8|15745.7|15744.1|15729|15727.6|2903
1736924400000|2025-01-15 07:00:00|15733.5|15732.8|15689.2|15687.5|15735.4|15734.4|15684.8|15683.6|4618
1736928000000|2025-01-15 08:00:00|15688.1|15687.6|15711.7|15711|15722.3|15720.6|15673.4|15671.4|4320
1736931600000|2025-01-15 09:00:00|15711.6|15710.9|15687.1|15686.4|15713.1|15712.4|15671.7|15670.3|4495
1736935200000|2025-01-15 10:00:00|15687.3|15686.6|15680.4|15678.2|15693.9|15691.7|15675.9|15674.5|3077
1736938800000|2025-01-15 11:00:00|15680.2|15678.1|15702.3|15700.7|15706.4|15705.7|15672.6|15671.1|2595
1736942400000|2025-01-15 12:00:00|15702.9|15702.2|15698.3|15697.6|15706.2|15704.9|15686.5|15685.7|2789
1736946000000|2025-01-15 13:00:00|15698.5|15697.5|15640.8|15638.8|15709.7|15708.2|15626|15624.7|10938
1736949600000|2025-01-15 14:00:00|15639.9|15637.9|15629.1|15627.7|15647|15645.1|15594.8|15592.6|13467
1736953200000|2025-01-15 15:00:00|15629.3|15627.8|15630.1|15628.5|15653.6|15651.9|15608.3|15607.6|9194
1736956800000|2025-01-15 16:00:00|15630|15628.3|15660.6|15659.9|15674.3|15673.2|15629.1|15628.3|5858
1736960400000|2025-01-15 17:00:00|15660.5|15659.8|15655.6|15654.9|15661.3|15660.6|15648.6|15647.9|2731
1736964000000|2025-01-15 18:00:00|15655.5|15654.8|15650.9|15649.1|15657.9|15657.2|15641.2|15640.2|2075
1736967600000|2025-01-15 19:00:00|15651|15649.2|15646.8|15646.1|15657.2|15656.2|15644|15643.3|1686
1736971200000|2025-01-15 20:00:00|15646.9|15646.2|15645.2|15643.5|15651.2|15650.5|15641.2|15640.5|1534
1736974800000|2025-01-15 21:00:00|15645.1|15643.4|15650.1|15643.1|15655.7|15655|15644.6|15639.2|1624
1736978400000|2025-01-15 22:00:00|15648.2|15641.2|15641.2|15634.2|15651.3|15644.3|15639.4|15632.4|648
1736982000000|2025-01-15 23:00:00|15638.7|15631.7|15623|15622|15643.8|15638.7|15622.3|15621.3|1323
1736985600000|2025-01-16 00:00:00|15622.9|15621.9|15619.4|15618.4|15653.5|15652.8|15617.4|15616.7|3738
1736989200000|2025-01-16 01:00:00|15619.6|15618.1|15557|15554.4|15619.6|15618.2|15549.8|15547.1|6149
1736992800000|2025-01-16 02:00:00|15556.8|15554.3|15573.6|15572.9|15578.6|15577.2|15522.9|15520|6251
1736996400000|2025-01-16 03:00:00|15573.3|15572.6|15578.1|15577.4|15586.9|15585|15571.2|15570.2|3566
1737000000000|2025-01-16 04:00:00|15578.2|15577.5|15595.8|15595.1|15597.5|15596.8|15561.7|15560|2522
1737003600000|2025-01-16 05:00:00|15595.4|15594.7|15611.9|15611.2|15612.8|15611.7|15595.3|15594.6|2891
1737007200000|2025-01-16 06:00:00|15612.1|15611.4|15610.6|15609.6|15631.8|15631.1|15603.7|15603|3217
1737010800000|2025-01-16 07:00:00|15609.9|15608.9|15619.6|15618|15624.6|15623.9|15603.2|15602.4|3266
1737014400000|2025-01-16 08:00:00|15619.7|15618.1|15590.2|15589.5|15624|15623.3|15587|15585.1|4419
1737018000000|2025-01-16 09:00:00|15590.3|15589.6|15568.7|15568|15593.8|15593.1|15561.9|15560.5|3277
1737021600000|2025-01-16 10:00:00|15568.9|15568.2|15567|15566.3|15577.8|15576.3|15564|15562.3|2591
1737025200000|2025-01-16 11:00:00|15566.7|15566|15579.5|15577.7|15588.5|15587.2|15565.2|15564.5|2220
1737028800000|2025-01-16 12:00:00|15579.1|15578.1|15612|15611.3|15616.7|15615.8|15579|15578|1913
1737032400000|2025-01-16 13:00:00|15611|15610.3|15591.2|15590.5|15637.1|15636.2|15585.2|15584.5|6859
1737036000000|2025-01-16 14:00:00|15591.3|15590.6|15613.6|15612.9|15618|15617.3|15590.3|15589.6|6591
1737039600000|2025-01-16 15:00:00|15613.3|15612.6|15543.1|15542.4|15620|15619.3|15539.4|15538.7|8803
1737043200000|2025-01-16 16:00:00|15543|15542.3|15544.5|15543.8|15555.8|15555.1|15510.8|15510.1|7680
1737046800000|2025-01-16 17:00:00|15544.6|15543.9|15527.3|15526.6|15551.6|15550.9|15517.8|15517.1|5108
1737050400000|2025-01-16 18:00:00|15527.4|15526.7|15535.8|15535.1|15539|15538.3|15515.4|15514.7|2676
1737054000000|2025-01-16 19:00:00|15535.9|15535.2|15529.6|15528.9|15538.1|15537.4|15517.6|15516.9|2310
1737057600000|2025-01-16 20:00:00|15529.9|15529.2|15521|15520.3|15532.1|15531.4|15517.7|15517|1749
1737061200000|2025-01-16 21:00:00|15519.1|15518.4|15523.3|15516.3|15523.9|15523.2|15510.9|15509.4|1211
1737064800000|2025-01-16 22:00:00|15523.1|15516.1|15520.8|15515.4|15529.8|15522.8|15515.9|15508.9|457
1737068400000|2025-01-16 23:00:00|15520.7|15515.3|15537.3|15536.6|15540.8|15540.1|15520.4|15514.8|1188
1737072000000|2025-01-17 00:00:00|15537.2|15536.5|15519.2|15518.5|15549|15548.3|15498.7|15497.3|4674
1737075600000|2025-01-17 01:00:00|15519.1|15518.4|15522.1|15521.4|15538|15537.3|15515|15514.3|3446
1737079200000|2025-01-17 02:00:00|15521.9|15521.2|15543.8|15543.1|15547.2|15546.5|15516.6|15515.9|2916
1737082800000|2025-01-17 03:00:00|15544|15543.3|15545|15544.3|15546.9|15546.2|15535.8|15534.3|2404
1737086400000|2025-01-17 04:00:00|15545.3|15544.6|15539.4|15538.7|15550.1|15549.4|15537.2|15536.5|1509
1737090000000|2025-01-17 05:00:00|15539.5|15538.8|15557.5|15555.8|15569.4|15568.7|15537.1|15536.2|2365
1737093600000|2025-01-17 06:00:00|15557.7|15555.6|15564.9|15564.2|15574.7|15574|15552.9|15551.6|2166
1737097200000|2025-01-17 07:00:00|15565|15564.3|15561.8|15561.1|15577.7|15577|15553.3|15552.6|3178
1737100800000|2025-01-17 08:00:00|15562.1|15561.4|15570.8|15570.1|15572.8|15572.1|15541.4|15540.7|3284
1737104400000|2025-01-17 09:00:00|15570.9|15570.2|15574.1|15573.4|15585.2|15584.5|15541.6|15540.9|3897
1737108000000|2025-01-17 10:00:00|15574|15573.3|15578|15577.3|15578.9|15578.2|15561.4|15560.7|2848
1737111600000|2025-01-17 11:00:00|15578.6|15577.9|15569.8|15569.1|15581|15580.3|15564.1|15563.4|2596
1737115200000|2025-01-17 12:00:00|15569.9|15569.2|15572.6|15571.9|15575.4|15574.7|15559.4|15558.7|2592
1737118800000|2025-01-17 13:00:00|15572.4|15571.7|15569.2|15568.5|15572.4|15571.7|15556.1|15555.4|4212
1737122400000|2025-01-17 14:00:00|15569.3|15568.6|15604.8|15604.1|15619.9|15619.2|15565.7|15565|6925
1737126000000|2025-01-17 15:00:00|15604.9|15604.2|15611.1|15610.4|15614.3|15613.6|15578.5|15577.8|6678
1737129600000|2025-01-17 16:00:00|15610.6|15609.9|15631.1|15630.4|15637.8|15637.1|15610.6|15609.9|4740
1737133200000|2025-01-17 17:00:00|15630.9|15630.2|15626.4|15625.7|15634.6|15633.9|15623|15622.3|2880
1737136800000|2025-01-17 18:00:00|15626.7|15626|15619.1|15618.4|15629.1|15628.4|15613.1|15612.4|2120
1737140400000|2025-01-17 19:00:00|15619|15618.3|15615|15614.3|15623.5|15622.8|15613.5|15612.8|1792
1737144000000|2025-01-17 20:00:00|15616.2|15615.5|15615.3|15614.6|15619.9|15619.2|15611.2|15610.5|1610
1737147600000|2025-01-17 21:00:00|15616|15615.3|15633.6|15626.6|15635.3|15630.6|15613.3|15612.2|1708
1737320400000|2025-01-19 21:00:00|15630.1|15623.1|15633|15620|15635|15623.1|15630.1|15619.6|7
1737324000000|2025-01-19 22:00:00|15632.9|15619.9|15634.7|15627.7|15639.7|15634.2|15629.9|15619.9|986
1737327600000|2025-01-19 23:00:00|15631.4|15624.4|15631.5|15630.8|15658.8|15658.1|15629.6|15622.6|2387
1737331200000|2025-01-20 00:00:00|15632.3|15631.6|15598.9|15598.2|15636.7|15636|15598.9|15598.2|4269
1737334800000|2025-01-20 01:00:00|15599.1|15598.4|15592.9|15592.2|15611.4|15610.7|15587.1|15586.1|3642
1737338400000|2025-01-20 02:00:00|15592.8|15592.1|15594.3|15593.6|15605.5|15604.7|15589.2|15588.5|2576
1737342000000|2025-01-20 03:00:00|15594.4|15593.7|15574.7|15574|15596.9|15596.2|15571.5|15570.8|1984
1737345600000|2025-01-20 04:00:00|15574.5|15573.8|15597.8|15597.1|15603.4|15602.7|15573.6|15572.9|1720
1737349200000|2025-01-20 05:00:00|15597.9|15597.2|15606.7|15606|15607.3|15606.3|15590|15589.3|1818
1737352800000|2025-01-20 06:00:00|15606.9|15606.2|15620.1|15619.4|15620.4|15619.7|15601.9|15601.2|2278
1737356400000|2025-01-20 07:00:00|15620.2|15619.5|15599.7|15599|15628.7|15628|15596.7|15596|2892
1737360000000|2025-01-20 08:00:00|15599.6|15598.9|15615.9|15615.2|15618.8|15618.1|15596.1|15594.4|3144
1737363600000|2025-01-20 09:00:00|15615.8|15615.1|15628.7|15628|15636.8|15636.1|15613.8|15613.1|2746
1737367200000|2025-01-20 10:00:00|15628.6|15627.9|15637.7|15637|15641|15640.3|15623.7|15623|1968
1737370800000|2025-01-20 11:00:00|15637.5|15636.8|15635|15634.3|15646.3|15645.6|15632.3|15631.6|1881
1737374400000|2025-01-20 12:00:00|15634.9|15634.2|15638|15637.3|15646.2|15645.5|15628.7|15628|2449
1737378000000|2025-01-20 13:00:00|15638.5|15637.8|15573.4|15571.8|15647.3|15646.6|15572.8|15571.7|8567
1737381600000|2025-01-20 14:00:00|15573.2|15572.2|15555.3|15554.6|15592.3|15591|15542.1|15540.2|9667
1737385200000|2025-01-20 15:00:00|15555.4|15554.7|15569.5|15568.8|15593.5|15592.7|15553.3|15552.6|7167
1737388800000|2025-01-20 16:00:00|15569.4|15568.7|15569|15568.3|15572.9|15572.2|15560.4|15559.7|3432
1737392400000|2025-01-20 17:00:00|15568.9|15568.2|15583.6|15582.6|15607.1|15605.5|15563.9|15563|5417
1737396000000|2025-01-20 18:00:00|15583.5|15582.5|15570.2|15569.2|15590.7|15589.3|15570.2|15568.8|2439
1737399600000|2025-01-20 19:00:00|15570|15569.3|15564.3|15563.6|15578.2|15577.2|15560.1|15559.1|2260
1737403200000|2025-01-20 20:00:00|15565|15564.3|15562.5|15559.9|15565|15564.3|15550|15548.8|2494
1737406800000|2025-01-20 21:00:00|15562.1|15560.4|15564.3|15557.3|15573.6|15571.5|15551.8|15550.6|5052
1737410400000|2025-01-20 22:00:00|15560|15553|15569.1|15562.1|15570.9|15563.9|15560|15553|482
1737414000000|2025-01-20 23:00:00|15564.6|15557.6|15528.1|15527.4|15569.1|15563.1|15517.2|15516.5|4238
1737417600000|2025-01-21 00:00:00|15528.3|15527.6|15603.5|15601.6|15625.4|15622.4|15490.6|15489.9|8046
1737421200000|2025-01-21 01:00:00|15603.4|15601.4|15554.8|15554.1|15620.6|15618.8|15547.1|15546.4|9851
1737424800000|2025-01-21 02:00:00|15555.4|15553.9|15514.5|15513.5|15558.6|15557.9|15495.6|15494.9|6558
1737428400000|2025-01-21 03:00:00|15514.4|15513.4|15519.5|15517.9|15524.9|15524.2|15477.9|15477.2|5553
1737432000000|2025-01-21 04:00:00|15519.2|15518.5|15508|15506|15519.6|15518.9|15496.4|15494.9|3402
1737435600000|2025-01-21 05:00:00|15507.3|15506.6|15532|15531.3|15533.4|15532.7|15501|15500.3|3273
1737439200000|2025-01-21 06:00:00|15532.6|15531.9|15552.5|15551.8|15555.9|15555.2|15532.6|15531.9|3234
1737442800000|2025-01-21 07:00:00|15552.3|15551.6|15568.2|15567.5|15575.7|15575|15550.2|15549.5|4553
1737446400000|2025-01-21 08:00:00|15568.1|15567.4|15574.9|15574.2|15577.8|15576.8|15561.9|15561.2|4146
1737450000000|2025-01-21 09:00:00|15574.8|15574.1|15590.4|15589.7|15596.1|15595.3|15571.1|15570.4|4798
1737453600000|2025-01-21 10:00:00|15590.5|15589.8|15598.7|15598|15600.1|15599.4|15581.3|15580.6|3311
1737457200000|2025-01-21 11:00:00|15599|15598.3|15591.7|15591|15606.1|15605|15587.8|15587.1|3178
1737460800000|2025-01-21 12:00:00|15591.6|15590.9|15582.8|15582.1|15595.8|15595.1|15571.9|15571.2|3694
1737464400000|2025-01-21 13:00:00|15582.7|15582|15549.4|15548.7|15584.2|15583.5|15546.7|15545.8|4126
1737468000000|2025-01-21 14:00:00|15549.1|15548.4|15559|15558.3|15568.2|15566.5|15533.9|15532.9|6551
1737471600000|2025-01-21 15:00:00|15558.9|15558.2|15533.6|15532.9|15573.8|15573.1|15525.7|15525|6946
1737475200000|2025-01-21 16:00:00|15533.8|15533.1|15550|15549.3|15557.9|15557|15531.1|15530.4|4564
1737478800000|2025-01-21 17:00:00|15549.9|15549.2|15558|15557.3|15558.5|15557.8|15542.4|15541.7|2758
1737482400000|2025-01-21 18:00:00|15558.2|15557.2|15551.4|15550.7|15560.1|15559.4|15543.3|15542.6|2475
1737486000000|2025-01-21 19:00:00|15551.5|15550.8|15556|15555.3|15559.4|15558.7|15547.9|15547.2|1924
1737489600000|2025-01-21 20:00:00|15556.1|15555.4|15552.5|15551.8|15559.9|15559.2|15552.3|15551.6|1352
1737493200000|2025-01-21 21:00:00|15552.6|15551.9|15554.5|15547.5|15556.4|15555.7|15547.5|15546.8|779
1737496800000|2025-01-21 22:00:00|15552.5|15545.5|15550.8|15543.8|15555.7|15548.7|15547.9|15540.9|1233
1737500400000|2025-01-21 23:00:00|15551.6|15544.6|15575|15574.3|15584.7|15582.9|15551.3|15544.3|3130
1737504000000|2025-01-22 00:00:00|15575.4|15574.7|15543|15542.3|15577.6|15576.4|15535.7|15535|4833
1737507600000|2025-01-22 01:00:00|15543.2|15542.5|15569.1|15568.4|15572.3|15571.6|15541.1|15539.9|3808
1737511200000|2025-01-22 02:00:00|15569.3|15568.6|15574.7|15574|15577.1|15576.1|15563.8|15563.1|2682
1737514800000|2025-01-22 03:00:00|15574.8|15574.1|15592.8|15592.1|15596.4|15595.7|15569|15567.5|2244
1737518400000|2025-01-22 04:00:00|15593|15592.3|15579.8|15579.1|15593.2|15592.5|15572.3|15571.6|1954
1737522000000|2025-01-22 05:00:00|15579.7|15579|15583.7|15583|15596|15595.3|15579.4|15578.6|2151
1737525600000|2025-01-22 06:00:00|15583.8|15583.1|15588.9|15588.2|15598|15597.3|15568.7|15568|3363
1737529200000|2025-01-22 07:00:00|15589|15588.3|15605.2|15604.5|15607.8|15607.1|15580.7|15579.8|3314
1737532800000|2025-01-22 08:00:00|15605.1|15604.4|15572.7|15572|15611.7|15611|15555.3|15554.6|5098
1737536400000|2025-01-22 09:00:00|15572.6|15571.9|15567.6|15566.9|15583.9|15582.2|15565.7|15565|3263
1737540000000|2025-01-22 10:00:00|15567.7|15567|15577.1|15576.4|15579|15578.3|15563.8|15563.1|2746
1737543600000|2025-01-22 11:00:00|15576.9|15576.2|15587.8|15587.1|15590.4|15589.7|15572|15571.3|2193
1737547200000|2025-01-22 12:00:00|15588.4|15587.7|15581.7|15581|15605.5|15604.8|15580.9|15580.2|2656
1737550800000|2025-01-22 13:00:00|15581.8|15581.1|15589.6|15588.9|15597.6|15596.9|15574.9|15574.2|3671
1737554400000|2025-01-22 14:00:00|15589.7|15589|15615.8|15615.1|15619.3|15618.6|15581.7|15581|5095
1737558000000|2025-01-22 15:00:00|15615.9|15615.2|15640.5|15639.8|15642.9|15642.2|15605.4|15604.7|5302
1737561600000|2025-01-22 16:00:00|15640.4|15639.7|15662.6|15661.9|15665|15664.3|15638.4|15637.7|3922
1737565200000|2025-01-22 17:00:00|15662.7|15662|15662.1|15661.4|15671.6|15670.9|15656.6|15655.9|2824
1737568800000|2025-01-22 18:00:00|15662.4|15661.7|15658.1|15657.4|15663.6|15662.9|15650.6|15649.9|2124
1737572400000|2025-01-22 19:00:00|15658.2|15657.5|15652.5|15651.8|15659.2|15658.5|15648|15647.3|1703
1737576000000|2025-01-22 20:00:00|15652.4|15651.7|15655.2|15654.5|15656.5|15655.8|15645.2|15644.5|1455
1737579600000|2025-01-22 21:00:00|15655.1|15654.4|15654.5|15647.5|15659.7|15659|15652|15647.5|1357
1737583200000|2025-01-22 22:00:00|15655|15648|15647|15640|15655.2|15648.2|15646.7|15639.7|400
1737586800000|2025-01-22 23:00:00|15645.8|15638.8|15644|15643.3|15652.4|15651.6|15641.2|15638.1|1558
1737590400000|2025-01-23 00:00:00|15644.6|15643.9|15639.7|15639|15646.4|15645.7|15631.8|15631.1|3317
1737594000000|2025-01-23 01:00:00|15639.8|15639.1|15655.6|15654.9|15656.6|15655.9|15628.9|15628.2|2532
1737597600000|2025-01-23 02:00:00|15655.7|15655|15649.7|15649|15661.7|15661|15645.8|15645.1|2150
1737601200000|2025-01-23 03:00:00|15649.8|15649.1|15650.8|15650.1|15656.4|15655.7|15648.5|15647.8|1681
1737604800000|2025-01-23 04:00:00|15650.7|15650|15659.5|15658.8|15662.1|15661.4|15648.2|15647.5|1061
1737608400000|2025-01-23 05:00:00|15659.6|15658.9|15670.9|15670.2|15675.6|15674.9|15659.3|15658.6|2155
1737612000000|2025-01-23 06:00:00|15670.8|15670.1|15661.3|15660.6|15672.9|15672.2|15649|15648.3|2151
1737615600000|2025-01-23 07:00:00|15662.1|15661.4|15661.5|15660.8|15669.4|15668.7|15652.8|15652.1|2950
1737619200000|2025-01-23 08:00:00|15661.4|15660.7|15649.2|15648.5|15663.8|15663.1|15645.6|15644.9|3072
1737622800000|2025-01-23 09:00:00|15649.1|15648.4|15638.3|15637.6|15655.4|15654.7|15635.7|15635|3498
1737626400000|2025-01-23 10:00:00|15638.4|15637.7|15641|15639.3|15641.2|15639.8|15621|15620.3|2380
1737630000000|2025-01-23 11:00:00|15640.8|15639.6|15655.3|15654.6|15656.1|15655.4|15637.1|15636.4|1736
1737633600000|2025-01-23 12:00:00|15655.4|15654.7|15640.3|15639.6|15660.2|15659.5|15637.6|15636.9|2265
1737637200000|2025-01-23 13:00:00|15639.9|15639.2|15621.2|15620.5|15642.6|15641.9|15610.7|15610|4744
1737640800000|2025-01-23 14:00:00|15621.1|15620.4|15625.5|15624.8|15640.8|15640.1|15614.3|15613.4|3833
1737644400000|2025-01-23 15:00:00|15624.7|15624|15617.5|15616.8|15648|15647.3|15615.6|15614.9|4526
1737648000000|2025-01-23 16:00:00|15617.4|15616.7|15601.1|15600.4|15639.9|15639.2|15586.9|15586.2|8113
1737651600000|2025-01-23 17:00:00|15601.2|15600.5|15592.1|15591.4|15613.4|15612.7|15588.5|15587.8|2970
1737655200000|2025-01-23 18:00:00|15591.9|15591.2|15600.3|15599.6|15600.5|15599.8|15588|15587.3|1806
1737658800000|2025-01-23 19:00:00|15600.6|15599.9|15581|15580.3|15604.2|15603.5|15574.8|15574.1|1727
1737662400000|2025-01-23 20:00:00|15580.8|15580.1|15597.5|15596.8|15597.8|15597.1|15576|15575.3|1801
1737666000000|2025-01-23 21:00:00|15597.7|15597|15609.6|15602.6|15609.6|15606.7|15595.8|15595.1|942
1737669600000|2025-01-23 22:00:00|15608.7|15601.7|15605.3|15601.5|15609.5|15602.5|15603.7|15598.3|363
1737673200000|2025-01-23 23:00:00|15605.4|15601.6|15614.5|15613.8|15618.3|15617.6|15597.1|15593.8|1522
1737676800000|2025-01-24 00:00:00|15614.4|15613.7|15625.1|15624.4|15628.5|15627.8|15601.2|15600.5|3407
1737680400000|2025-01-24 01:00:00|15624.8|15624.1|15631.6|15630.9|15636|15635.3|15614.5|15613.8|2457
1737684000000|2025-01-24 02:00:00|15632.5|15631.8|15599.2|15597.5|15637.8|15637.1|15590.4|15588.7|5048
1737687600000|2025-01-24 03:00:00|15599.3|15597.6|15548.6|15547.9|15643.9|15640.7|15543.6|15542.4|7413
1737691200000|2025-01-24 04:00:00|15549.4|15548.7|15523.3|15522.6|15552.4|15551.1|15501|15500.3|5964
1737694800000|2025-01-24 05:00:00|15523.4|15522.7|15536.6|15535.9|15547.5|15546.8|15511|15510.3|4103
1737698400000|2025-01-24 06:00:00|15536.3|15535.6|15537.1|15535.4|15575.3|15571|15484.5|15483.8|7228
1737702000000|2025-01-24 07:00:00|15537.4|15535.7|15539.2|15538.5|15562.7|15562|15523.5|15521.7|7402
1737705600000|2025-01-24 08:00:00|15539.1|15538.4|15538.7|15538|15545.3|15544.6|15494.3|15493.6|6887
1737709200000|2025-01-24 09:00:00|15538.6|15537.9|15559.2|15558.5|15563.1|15562.4|15512.3|15511.6|5552
1737712800000|2025-01-24 10:00:00|15558.7|15558|15591.3|15590.6|15597.2|15596.5|15555.4|15554.7|3987
1737716400000|2025-01-24 11:00:00|15591.5|15590.8|15610.3|15609.6|15611.2|15610.5|15590.7|15590|3194
1737720000000|2025-01-24 12:00:00|15610.4|15609.7|15646.3|15645.6|15647.6|15646.9|15606.9|15606.2|3754
1737723600000|2025-01-24 13:00:00|15646.4|15645.7|15632.7|15632|15658|15657.3|15624.8|15624.1|4933
1737727200000|2025-01-24 14:00:00|15632.4|15631.7|15635.2|15629.4|15650|15648.3|15615.1|15610.5|6819
1737730800000|2025-01-24 15:00:00|15634.6|15628.6|15573.3|15572.6|15639.7|15639|15563.5|15562.8|6916
1737734400000|2025-01-24 16:00:00|15573.4|15572.7|15558.9|15558.2|15581.7|15581|15558.4|15557.7|4684
1737738000000|2025-01-24 17:00:00|15559.2|15558.5|15575|15574.3|15576.1|15575.4|15552|15551.3|2468
1737741600000|2025-01-24 18:00:00|15575.7|15575|15594.1|15593.4|15603|15602.3|15573.2|15572.5|2020
1737745200000|2025-01-24 19:00:00|15594|15593.3|15582.4|15581.7|15596.6|15595.9|15578.3|15577.6|1645
1737748800000|2025-01-24 20:00:00|15582.7|15582|15591|15590.3|15598.7|15598|15582.5|15581.5|1452
1737752400000|2025-01-24 21:00:00|15591.1|15590.4|15601.9|15594.9|15607.3|15600.3|15587.6|15586.6|762
1737925200000|2025-01-26 21:00:00|15570.6|15560.4|15580|15567|15580.5|15568.5|15570.6|15559.5|52
1737928800000|2025-01-26 22:00:00|15580.5|15567.5|15582.4|15575.4|15584.9|15577.9|15571.5|15566.6|248
1737932400000|2025-01-26 23:00:00|15582.8|15575.8|15573|15572|15586|15579|15558.3|15556.5|2591
1737936000000|2025-01-27 00:00:00|15572.8|15572.1|15553.4|15552.7|15585.2|15584.5|15540.2|15538.8|4175
1737939600000|2025-01-27 01:00:00|15553.5|15552.8|15549.4|15547.3|15561.8|15559.1|15529.3|15528.6|4311
1737943200000|2025-01-27 02:00:00|15549.8|15547.9|15564.1|15563.4|15567.6|15566|15542.9|15541.5|2299
1737946800000|2025-01-27 03:00:00|15563.6|15562.9|15580.2|15579.5|15588.1|15587.4|15562.4|15561.7|2512
1737950400000|2025-01-27 04:00:00|15580.6|15579.9|15602.1|15601.4|15606.3|15605.5|15579.4|15578.7|1759
1737954000000|2025-01-27 05:00:00|15603.2|15601.3|15607.6|15605.5|15610.2|15609|15594.9|15592.7|2323
1737957600000|2025-01-27 06:00:00|15607.7|15605.6|15599.7|15599|15625.8|15624.4|15598.2|15597.5|2916
1737961200000|2025-01-27 07:00:00|15600.1|15599.4|15588.7|15588|15600.1|15599.4|15568.9|15568.2|4207
1737964800000|2025-01-27 08:00:00|15588.9|15588.2|15513.7|15513|15591.4|15590.7|15505.6|15504.9|5743
1737968400000|2025-01-27 09:00:00|15512.7|15512|15460.7|15460|15519.9|15518.5|15447|15445.5|7550
1737972000000|2025-01-27 10:00:00|15460.6|15459.9|15398.7|15396.9|15460.6|15459.9|15374.2|15372.7|8383
1737975600000|2025-01-27 11:00:00|15398.5|15396.6|15396.9|15396.2|15410|15408.4|15372|15370.3|7460
1737979200000|2025-01-27 12:00:00|15396.4|15395.7|15404.5|15403.8|15424.1|15422.2|15386.9|15386.2|6309
1737982800000|2025-01-27 13:00:00|15404.6|15403.9|15420.8|15420.1|15446.8|15445.8|15390.7|15389.4|7473
1737986400000|2025-01-27 14:00:00|15421.1|15420.4|15437.7|15436.1|15439.5|15438.8|15396|15394.9|8015
1737990000000|2025-01-27 15:00:00|15438.2|15435.5|15434.9|15434.2|15469.2|15467.6|15423.8|15422.8|7604
1737993600000|2025-01-27 16:00:00|15434.8|15434.1|15423.4|15422.7|15442.8|15441.8|15410.8|15410.1|5311
1737997200000|2025-01-27 17:00:00|15423.5|15422.8|15429.9|15429.2|15443.4|15442.7|15417.9|15417.2|4079
1738000800000|2025-01-27 18:00:00|15430.1|15429.4|15443.5|15442.8|15459.2|15458.5|15423|15422.3|3623
1738004400000|2025-01-27 19:00:00|15443.6|15442.9|15454.9|15454.2|15472.7|15472|15443.6|15442.9|3058
1738008000000|2025-01-27 20:00:00|15454.8|15454.1|15458.6|15457.9|15470.3|15469.6|15454|15453.3|2518
1738011600000|2025-01-27 21:00:00|15459.2|15458.5|15454.5|15447.5|15466.3|15465.6|15447.3|15443.7|1132
1738015200000|2025-01-27 22:00:00|15455.4|15448.4|15458.1|15451.1|15459.7|15452.7|15453.9|15446.9|145
1738018800000|2025-01-27 23:00:00|15458.3|15451.3|15493.3|15491.6|15499.5|15497.4|15454.6|15449.7|5009
1738022400000|2025-01-28 00:00:00|15493|15491.3|15515|15514.3|15516.2|15515.5|15481.5|15478.7|5789
1738026000000|2025-01-28 01:00:00|15515.2|15514.5|15550|15548.1|15565.1|15561.6|15512.7|15512|4569
1738029600000|2025-01-28 02:00:00|15549.8|15547.9|15555.8|15554.8|15567.5|15566.7|15541.5|15538.4|4569
1738033200000|2025-01-28 03:00:00|15555.9|15554.9|15574.8|15572.6|15575.4|15574.1|15549.3|15548.6|2947
1738036800000|2025-01-28 04:00:00|15574.7|15572.5|15579.6|15578.6|15595.8|15594.6|15573|15571.3|2641
1738040400000|2025-01-28 05:00:00|15579.3|15577.8|15570.7|15570|15583.7|15583|15565.7|15564.4|1940
1738044000000|2025-01-28 06:00:00|15570.8|15569.8|15577.9|15577.2|15584.8|15584.1|15552.7|15551.7|2702
1738047600000|2025-01-28 07:00:00|15577.8|15577.1|15587|15586.3|15598.2|15597.5|15568.2|15566.6|3582
1738051200000|2025-01-28 08:00:00|15587.2|15586.5|15573.7|15573|15593.7|15593|15556.3|15554.2|4927
1738054800000|2025-01-28 09:00:00|15572.6|15571.9|15545.2|15544.5|15582.5|15581.8|15525.8|15525.1|4502
1738058400000|2025-01-28 10:00:00|15545.3|15544.6|15547.8|15547.1|15550.2|15549.5|15521.3|15520.3|2452
1738062000000|2025-01-28 11:00:00|15547.9|15547.2|15544.1|15543.4|15550.4|15549.3|15525.1|15524.4|1901
1738065600000|2025-01-28 12:00:00|15544|15543.3|15528.7|15526.8|15549.4|15547.7|15526|15524.6|2848
1738069200000|2025-01-28 13:00:00|15528.6|15526.9|15550.3|15548.5|15557.7|15555.7|15523.2|15521.1|4385
1738072800000|2025-01-28 14:00:00|15550.2|15548.6|15527.7|15521.7|15556.9|15556.2|15505.3|15504.6|5064
1738076400000|2025-01-28 15:00:00|15530.5|15524.5|15572.1|15571.4|15575.4|15574|15522.6|15519|5502
1738080000000|2025-01-28 16:00:00|15572.2|15571.5|15566.2|15565.5|15576.9|15575.2|15558.5|15557.8|3819
1738083600000|2025-01-28 17:00:00|15566.1|15565.4|15561.3|15560.6|15570.3|15569.6|15555.7|15555|1958
1738087200000|2025-01-28 18:00:00|15561|15560.3|15568.5|15567.8|15568.6|15567.9|15552.2|15551.5|2104
1738090800000|2025-01-28 19:00:00|15568.6|15567.9|15553.9|15553.2|15573.3|15572.4|15551.2|15550.5|1609
1738094400000|2025-01-28 20:00:00|15554|15553.3|15552.2|15551.5|15560.6|15559.8|15549.7|15548.8|1393
1738098000000|2025-01-28 21:00:00|15552.1|15551.4|15559.2|15552.2|15560.5|15555.8|15550.2|15548.4|983
1738101600000|2025-01-28 22:00:00|15560|15553|15558.8|15551.8|15560.7|15553.7|15556.5|15549.5|115
1738105200000|2025-01-28 23:00:00|15558.6|15551.6|15556.9|15556.2|15561.9|15560.8|15553|15548.9|875
1738108800000|2025-01-29 00:00:00|15557.1|15556.4|15563.8|15563.1|15565.6|15564.9|15543.6|15542.9|2920
1738112400000|2025-01-29 01:00:00|15563.7|15563|15571.7|15571|15580.2|15578.1|15559.6|15558.3|2284
1738116000000|2025-01-29 02:00:00|15571.8|15571.1|15563.1|15562.4|15578.6|15577.9|15560|15558.3|1808
1738119600000|2025-01-29 03:00:00|15563|15562.3|15543.1|15542.4|15563|15562.3|15532.9|15532.2|2107
1738123200000|2025-01-29 04:00:00|15543|15542.3|15530.1|15529.4|15543.7|15543|15523.3|15522.6|1556
1738126800000|2025-01-29 05:00:00|15530.5|15529.8|15502|15501.3|15530.5|15529.8|15500.8|15500.1|1917
1738130400000|2025-01-29 06:00:00|15502.4|15501.7|15522.8|15522.1|15532.7|15530.9|15501.1|15499.6|2668
1738134000000|2025-01-29 07:00:00|15523.4|15522.7|15529.3|15528.6|15542|15540.4|15514.8|15513.2|3665
1738137600000|2025-01-29 08:00:00|15529.7|15529|15515.6|15514.9|15534.1|15533.4|15501.7|15499.9|3777
1738141200000|2025-01-29 09:00:00|15515.7|15515|15535.7|15533.8|15536.7|15536|15509.5|15508.6|3288
1738144800000|2025-01-29 10:00:00|15535.6|15533.6|15539.2|15538.5|15545.7|15545|15532.4|15531.7|2279
1738148400000|2025-01-29 11:00:00|15539.1|15538.4|15543.2|15541.6|15552.7|15551.7|15533.1|15532.4|2141
1738152000000|2025-01-29 12:00:00|15543.1|15541.4|15536.8|15536.1|15550.2|15549.4|15532.8|15532.1|2794
1738155600000|2025-01-29 13:00:00|15536.4|15535.7|15542.8|15542.1|15547.1|15546.4|15526|15525.3|3867
1738159200000|2025-01-29 14:00:00|15542.7|15542|15519.7|15519|15545.3|15544.3|15517.8|15517.1|3658
1738162800000|2025-01-29 15:00:00|15520|15519.3|15501.3|15500.6|15532.9|15532.2|15494.7|15493.6|5178
1738166400000|2025-01-29 16:00:00|15501.4|15500.7|15522.7|15522|15525|15523.7|15498|15496.5|3856
1738170000000|2025-01-29 17:00:00|15522.8|15522.1|15506|15505.3|15523.6|15522.9|15505.7|15505|2617
1738173600000|2025-01-29 18:00:00|15506.8|15506.1|15518.6|15512.6|15518.6|15516.2|15500.9|15500.1|2287
1738177200000|2025-01-29 19:00:00|15520|15514|15525|15524.3|15561.4|15560.7|15509.7|15508.3|9154
1738180800000|2025-01-29 20:00:00|15525.3|15524.6|15536.1|15535.1|15540.5|15538.3|15510.5|15509.8|5162
1738184400000|2025-01-29 21:00:00|15536.3|15535.3|15524.8|15517.8|15538.3|15537.3|15519.4|15516.6|1817
1738188000000|2025-01-29 22:00:00|15525.1|15518.1|15524.2|15517.2|15526.5|15519.5|15519.3|15512.3|217
1738191600000|2025-01-29 23:00:00|15523.7|15516.7|15519.6|15517.1|15527.7|15522.1|15505.4|15502.7|2290
1738195200000|2025-01-30 00:00:00|15519.5|15516.8|15472.6|15471.9|15522.2|15519.3|15469.2|15466.5|4524
1738198800000|2025-01-30 01:00:00|15472.9|15472.2|15464.7|15464|15472.9|15472.2|15446.4|15445.2|4112
1738202400000|2025-01-30 02:00:00|15464.8|15464.1|15438.2|15437.5|15467.1|15465.4|15429.5|15427.8|4520
1738206000000|2025-01-30 03:00:00|15439|15436.8|15454|15452.2|15455.8|15454.5|15431.7|15430|3433
1738209600000|2025-01-30 04:00:00|15453.7|15452.3|15461.4|15459.3|15468.6|15467.9|15448.7|15447.7|2189
1738213200000|2025-01-30 05:00:00|15460.9|15460.2|15448.8|15448.1|15464.1|15463.4|15443.2|15440.9|2160
1738216800000|2025-01-30 06:00:00|15448.9|15448.2|15443.8|15443.1|15474.1|15472.6|15436.1|15435.3|2674
1738220400000|2025-01-30 07:00:00|15443|15442.3|15450.3|15449.6|15464|15463.3|15437.4|15436.7|2887
1738224000000|2025-01-30 08:00:00|15451.2|15450.5|15449.3|15447.7|15465.3|15464.6|15443.9|15443.2|4052
1738227600000|2025-01-30 09:00:00|15448.6|15447|15445.6|15444.9|15459.7|15459|15432.2|15431.5|3742
1738231200000|2025-01-30 10:00:00|15445.3|15444.6|15450.1|15449.4|15454.2|15453.5|15435.8|15434.8|2872
1738234800000|2025-01-30 11:00:00|15450.3|15449.6|15459.8|15459.1|15461.6|15459.6|15442.8|15441.6|2614
1738238400000|2025-01-30 12:00:00|15459.4|15458.7|15415.8|15415.1|15460.8|15459.4|15410.2|15409.5|3456
1738242000000|2025-01-30 13:00:00|15415.6|15414.9|15391.2|15390.5|15427.6|15426.1|15383.8|15382.4|7276
1738245600000|2025-01-30 14:00:00|15390.9|15390.2|15406.6|15405.1|15423.1|15422.3|15384.8|15384.1|7155
1738249200000|2025-01-30 15:00:00|15405.8|15404.8|15414|15413.3|15415.7|15415|15379.4|15378.7|5941
1738252800000|2025-01-30 16:00:00|15414.3|15413.6|15443.6|15442|15448.1|15447.4|15407.9|15407.2|4217
1738256400000|2025-01-30 17:00:00|15443.2|15442.5|15430.1|15429.4|15445.4|15444.7|15426.4|15425.7|2947
1738260000000|2025-01-30 18:00:00|15430|15429.3|15438.6|15437.9|15449.9|15449.2|15430|15429.3|1858
1738263600000|2025-01-30 19:00:00|15438.5|15437.8|15411.6|15410.9|15438.6|15437.9|15409.1|15408.4|2033
1738267200000|2025-01-30 20:00:00|15411.5|15410.8|15425.7|15425|15445.9|15445.2|15400.3|15399.6|4828
1738270800000|2025-01-30 21:00:00|15426.2|15425.5|15432.9|15425.9|15447|15444.9|15418.8|15418.1|2442
1738274400000|2025-01-30 22:00:00|15431.3|15424.3|15425.3|15418.3|15433.9|15426.9|15422.4|15415.4|153
1738278000000|2025-01-30 23:00:00|15425.8|15418.8|15409.3|15408.6|15450.6|15448.8|15407.1|15406|2218
1738281600000|2025-01-31 00:00:00|15410.2|15409.5|15431.6|15430.6|15436.8|15435.9|15402.3|15401.1|3685
1738285200000|2025-01-31 01:00:00|15432.1|15431.1|15409.5|15408.8|15433.1|15431.7|15392.5|15390.8|4669
1738288800000|2025-01-31 02:00:00|15409.6|15408.9|15418.8|15417.2|15422.9|15421.1|15393.7|15393|3221
1738292400000|2025-01-31 03:00:00|15419.1|15417.6|15436.7|15435.1|15443.4|15442|15416.5|15415.1|2511
1738296000000|2025-01-31 04:00:00|15436.5|15435.5|15444.3|15443.6|15445.6|15444.1|15431.9|15431.2|2101
1738299600000|2025-01-31 05:00:00|15444.8|15444.1|15472.3|15471.6|15488.3|15487.5|15444.5|15442.6|3784
1738303200000|2025-01-31 06:00:00|15472.4|15471.7|15469.8|15468.8|15494.5|15493.2|15464.7|15463.7|3502
1738306800000|2025-01-31 07:00:00|15469.7|15469|15465.7|15465|15477.4|15476.1|15458.8|15457.2|3948
1738310400000|2025-01-31 08:00:00|15465.9|15465.2|15459.7|15459|15482.2|15481|15456|15454.7|4014
1738314000000|2025-01-31 09:00:00|15461.1|15458.9|15472.2|15471.5|15472.2|15471.5|15448.8|15448.1|3858
1738317600000|2025-01-31 10:00:00|15472.8|15471.1|15468|15467.3|15479.5|15478.1|15468|15467.3|2210
1738321200000|2025-01-31 11:00:00|15468.2|15467.5|15486|15483.5|15486.6|15485|15461|15460.3|2260
1738324800000|2025-01-31 12:00:00|15486.1|15483.8|15483.4|15482.7|15490.5|15488.4|15477.1|15475.4|2276
1738328400000|2025-01-31 13:00:00|15483.2|15482.5|15480.9|15479.1|15502.8|15501.7|15474.3|15473|5473
1738332000000|2025-01-31 14:00:00|15480.6|15478.6|15462.9|15461.9|15498|15497.3|15456.6|15455.9|5109
1738335600000|2025-01-31 15:00:00|15462.8|15461.8|15482.7|15482|15488.2|15487.4|15453.3|15452.6|6683
1738339200000|2025-01-31 16:00:00|15483.2|15482.5|15492.5|15491.8|15501.5|15499.6|15481.3|15479.9|4462
1738342800000|2025-01-31 17:00:00|15492.4|15491.7|15476.7|15476|15498.5|15496.7|15466.7|15465.6|5890
1738346400000|2025-01-31 18:00:00|15476.9|15476.2|15514.3|15513.6|15523|15521.4|15476.1|15475.4|5430
1738350000000|2025-01-31 19:00:00|15514.5|15513.8|15514.8|15513.8|15520.9|15519.9|15500.4|15498.4|2752
1738353600000|2025-01-31 20:00:00|15514.7|15513.7|15510.1|15509.1|15522.1|15520.4|15509.6|15508.6|2764
1738357200000|2025-01-31 21:00:00|15510.2|15509.2|15523.7|15516.7|15524.8|15520.3|15503.1|15501.3|2715
1738530000000|2025-02-02 21:00:00|15503|15491|15484.2|15471.2|15503.4|15496.2|15476.1|15467.3|242
1738533600000|2025-02-02 22:00:00|15484.5|15471.5|15505.1|15498.1|15517.1|15510.1|15482.5|15471|528
1738537200000|2025-02-02 23:00:00|15504.4|15497.4|15537|15534.4|15545|15542.5|15495.5|15488.5|6677
1738540800000|2025-02-03 00:00:00|15538.1|15535.7|15570.7|15570|15580.9|15579.9|15536.5|15534.1|9572
1738544400000|2025-02-03 01:00:00|15570|15569.3|15571.2|15570.5|15589.4|15588|15565.4|15564.2|6311
1738548000000|2025-02-03 02:00:00|15571.3|15570.6|15555.1|15553.5|15588.8|15586.7|15547.8|15546.8|5371
1738551600000|2025-02-03 03:00:00|15555|15554|15565.5|15564.8|15576.8|15575.5|15549.8|15549.1|3308
1738555200000|2025-02-03 04:00:00|15566|15565.3|15572.2|15571.5|15576.1|15574.3|15558.3|15556.2|3769
1738558800000|2025-02-03 05:00:00|15571.8|15571.1|15558|15557.3|15572.1|15571.3|15546.8|15546.1|2523
1738562400000|2025-02-03 06:00:00|15558.2|15557.5|15539.4|15537|15562.5|15561|15528.7|15528|4049
1738566000000|2025-02-03 07:00:00|15540.1|15537.6|15562.8|15562.1|15567.8|15565.6|15539.3|15537.6|5121
1738569600000|2025-02-03 08:00:00|15563|15562.3|15546|15545.3|15572.5|15571.2|15536.1|15534.2|5342
1738573200000|2025-02-03 09:00:00|15546.4|15545.7|15500.9|15500.2|15547.8|15547.1|15500.7|15499.8|3961
1738576800000|2025-02-03 10:00:00|15501|15500.3|15494.4|15493.7|15513.8|15513|15483.7|15483|3567
1738580400000|2025-02-03 11:00:00|15495.3|15494.6|15461.8|15459.8|15496.9|15496.2|15460.2|15459.3|3634
1738584000000|2025-02-03 12:00:00|15461.9|15459.9|15458.4|15455.7|15463.6|15461.1|15432.8|15426.8|5806
1738587600000|2025-02-03 13:00:00|15458.3|15455.8|15465.5|15464.8|15484.1|15483.4|15442.1|15438.9|5643
1738591200000|2025-02-03 14:00:00|15465.9|15465.2|15455.6|15451.9|15475.4|15474.3|15438.2|15437.5|6840
1738594800000|2025-02-03 15:00:00|15463.9|15457.9|15473|15472.3|15487.8|15486.1|15400.9|15400|11784
1738598400000|2025-02-03 16:00:00|15472.9|15472.2|15469.5|15468.8|15487.8|15486.3|15454.9|15454.2|7319
1738602000000|2025-02-03 17:00:00|15469.3|15468.6|15466.1|15465.4|15473|15472.3|15453.1|15451.2|5008
1738605600000|2025-02-03 18:00:00|15466.3|15465.6|15496.4|15495.7|15501.7|15501|15457.9|15457.2|3217
1738609200000|2025-02-03 19:00:00|15496|15495.3|15490.1|15489.4|15500.8|15499.8|15483.5|15482.8|2663
1738612800000|2025-02-03 20:00:00|15489.8|15489.1|15471.5|15470.8|15490.4|15489.7|15466|15465.3|2372
1738616400000|2025-02-03 21:00:00|15471.7|15471|15477.9|15470.9|15494.1|15491.7|15455.8|15453.9|2593
1738620000000|2025-02-03 22:00:00|15479.7|15472.7|15486.5|15479.5|15498.1|15491.1|15462.1|15455.1|295
1738623600000|2025-02-03 23:00:00|15485|15478|15527.9|15526.9|15531.5|15529.4|15481.9|15474.9|2659
1738627200000|2025-02-04 00:00:00|15529.3|15525.4|15531.9|15531.2|15541.4|15540|15519.6|15517.9|3447
1738630800000|2025-02-04 01:00:00|15531.8|15531.1|15511.5|15510.8|15540.3|15539.5|15506.1|15504.1|3804
1738634400000|2025-02-04 02:00:00|15512|15511.3|15516.4|15514.6|15525.9|15525.2|15506.3|15502.7|2454
1738638000000|2025-02-04 03:00:00|15516.8|15515|15521.8|15521.1|15530.9|15530.2|15507.4|15506.7|1770
1738641600000|2025-02-04 04:00:00|15521.7|15521|15529.5|15527.4|15530.4|15528.6|15519.2|15518.4|1585
1738645200000|2025-02-04 05:00:00|15529.6|15527.6|15525.5|15524.8|15534.6|15532.4|15483.2|15482.5|5454
1738648800000|2025-02-04 06:00:00|15525.4|15524.7|15523.1|15521.6|15539.7|15538.8|15516.7|15515.6|2593
1738652400000|2025-02-04 07:00:00|15522.3|15521.5|15534.3|15531.6|15537.2|15535.5|15517.6|15516.1|2886
1738656000000|2025-02-04 08:00:00|15534.4|15531.7|15525|15524.3|15553.6|15550.9|15513.5|15512.8|4447
1738659600000|2025-02-04 09:00:00|15525.2|15524.5|15534.6|15533.9|15536|15535.3|15507.2|15506.5|3510
1738663200000|2025-02-04 10:00:00|15534.8|15534.1|15527.7|15527|15536.8|15536.1|15524.9|15524.2|2291
1738666800000|2025-02-04 11:00:00|15526.2|15525.5|15531.8|15531.1|15534.6|15533.5|15515.3|15513.3|2040
1738670400000|2025-02-04 12:00:00|15531.9|15531.2|15528.4|15527.7|15540.8|15539.5|15524.3|15523.6|2399
1738674000000|2025-02-04 13:00:00|15528.5|15527.8|15526.6|15525.9|15539.9|15538.5|15525.2|15523|2998
1738677600000|2025-02-04 14:00:00|15526.5|15525.8|15507.5|15501.5|15526.9|15525.9|15496.1|15495.4|4602
1738681200000|2025-02-04 15:00:00|15516.3|15510.3|15467.9|15467.2|15516.3|15510.3|15454.2|15453.5|6633
1738684800000|2025-02-04 16:00:00|15467.7|15467|15456.6|15455.9|15467.7|15467|15447.1|15446.4|3746
1738688400000|2025-02-04 17:00:00|15456.4|15455.7|15427.3|15426.6|15462.8|15462.1|15425.5|15424.8|3315
1738692000000|2025-02-04 18:00:00|15427.2|15426.5|15430.5|15429.8|15434.4|15432.8|15417.8|15415.9|2020
1738695600000|2025-02-04 19:00:00|15430.4|15429.7|15429.5|15428.5|15434.1|15433.4|15423.5|15422|1921
1738699200000|2025-02-04 20:00:00|15429.3|15428.3|15426.7|15426|15432.4|15431.7|15423.9|15423.2|1242
1738702800000|2025-02-04 21:00:00|15426.3|15425.6|15437.6|15430.6|15438.1|15434.2|15423.9|15423.2|697
1738706400000|2025-02-04 22:00:00|15437.3|15430.3|15440.7|15433.7|15445.7|15438.7|15435.5|15428.5|183
1738710000000|2025-02-04 23:00:00|15440.8|15433.8|15414|15413|15447.7|15445.6|15404|15402.4|2273
1738713600000|2025-02-05 00:00:00|15413.9|15412.9|15385.9|15385.2|15436.4|15435.5|15383.6|15381.6|4204
1738717200000|2025-02-05 01:00:00|15385.7|15385|15361.4|15360.7|15385.9|15385.2|15347.6|15345.4|5784
1738720800000|2025-02-05 02:00:00|15361.2|15360.5|15339.3|15338.6|15365.6|15363.1|15317.9|15316.5|4228
1738724400000|2025-02-05 03:00:00|15339.7|15339|15323.4|15321|15347.8|15345.7|15310.5|15308.3|2921
1738728000000|2025-02-05 04:00:00|15323|15320.4|15336.5|15335.8|15341.3|15338.3|15312.1|15310.1|2361
1738731600000|2025-02-05 05:00:00|15336.6|15335.9|15344.3|15341.3|15357.3|15356.6|15335.7|15335|2317
1738735200000|2025-02-05 06:00:00|15344.5|15341.5|15319.3|15318.6|15346|15344.9|15316.6|15315.9|2774
1738738800000|2025-02-05 07:00:00|15319.4|15318.7|15330.9|15329.9|15336.9|15336.2|15308.2|15305.9|3307
1738742400000|2025-02-05 08:00:00|15332|15330.4|15307.2|15305.4|15340.8|15338.5|15292.2|15290.5|4507
1738746000000|2025-02-05 09:00:00|15307.6|15305.8|15285.8|15283|15314.7|15313.2|15265.9|15263.5|4264
1738749600000|2025-02-05 10:00:00|15285.3|15282.9|15264.6|15263.9|15285.3|15284|15255.9|15254.4|2924
1738753200000|2025-02-05 11:00:00|15264.3|15263.6|15287.7|15287|15289.7|15288.3|15262.9|15262.2|2329
1738756800000|2025-02-05 12:00:00|15288|15287.3|15288.1|15285|15296.2|15294.4|15275|15273.4|2217
1738760400000|2025-02-05 13:00:00|15287.4|15285.6|15305|15304.3|15312|15310.3|15276.6|15273.7|5649
1738764000000|2025-02-05 14:00:00|15304.7|15304|15281|15275|15321.2|15320.3|15278.4|15275|5283
1738767600000|2025-02-05 15:00:00|15268.8|15262.8|15214.3|15213.6|15268.8|15262.8|15212|15210.2|8736
1738771200000|2025-02-05 16:00:00|15214.4|15213.7|15234.1|15233.4|15239.4|15238.7|15212.3|15210.7|4597
1738774800000|2025-02-05 17:00:00|15233.9|15233.2|15229.6|15228.9|15245.3|15244.2|15226|15225.3|2604
1738778400000|2025-02-05 18:00:00|15229.5|15228.8|15232.3|15231.6|15241.4|15240.7|15225.1|15224.2|1946
1738782000000|2025-02-05 19:00:00|15232|15231.3|15253|15252|15254.7|15254|15231.6|15230.3|1950
1738785600000|2025-02-05 20:00:00|15252.9|15251.9|15270|15269.3|15277.2|15276.5|15252.8|15251.8|1952
1738789200000|2025-02-05 21:00:00|15269.9|15269.2|15266|15259|15271.3|15270.6|15261.1|15256.2|986
1738792800000|2025-02-05 22:00:00|15264.3|15257.3|15263.1|15256.1|15267.6|15260.6|15256|15249|109
1738796400000|2025-02-05 23:00:00|15263.2|15256.2|15266.5|15264.1|15276.4|15275.1|15248.2|15245.5|1078
1738800000000|2025-02-06 00:00:00|15266.3|15263.9|15237|15234.7|15270.8|15268.4|15233.1|15232.4|3672
1738803600000|2025-02-06 01:00:00|15236.8|15234.6|15203.4|15201.9|15239.4|15238|15181.4|15180.7|4128
1738807200000|2025-02-06 02:00:00|15203|15202.3|15226.9|15225.1|15231.2|15229.8|15193.9|15192.2|2946
1738810800000|2025-02-06 03:00:00|15227|15226|15224.6|15222.9|15229.2|15228.5|15206.3|15204.7|1836
1738814400000|2025-02-06 04:00:00|15225|15222.8|15236.4|15234.5|15237.2|15235.4|15213.6|15212.9|1401
1738818000000|2025-02-06 05:00:00|15236.6|15234.8|15242.6|15241.9|15253.1|15251|15217.9|15215.8|2588
1738821600000|2025-02-06 06:00:00|15242.5|15241.8|15256.7|15256|15260.9|15258.7|15240.9|15239.9|1757
1738825200000|2025-02-06 07:00:00|15256.6|15255.9|15258.6|15257.9|15268.2|15266.8|15249.7|15248.1|3029
1738828800000|2025-02-06 08:00:00|15258.5|15257.8|15264.8|15264.1|15270.5|15269.8|15245.5|15244.8|3468
1738832400000|2025-02-06 09:00:00|15264.7|15264|15267.3|15265.8|15291|15288.8|15254.6|15253.7|3123
1738836000000|2025-02-06 10:00:00|15267|15266|15253.7|15253|15268.8|15268.1|15251.4|15250.7|2455
1738839600000|2025-02-06 11:00:00|15254.4|15253.7|15243.5|15242.5|15254.8|15254.1|15236.7|15236|2519
1738843200000|2025-02-06 12:00:00|15243.6|15242.6|15238.3|15237.6|15247.7|15246.7|15227.6|15225.5|4473
1738846800000|2025-02-06 13:00:00|15238.5|15237.8|15208.6|15207.9|15254.6|15252.4|15206.1|15205.4|5106
1738850400000|2025-02-06 14:00:00|15208.1|15207.4|15212.5|15210|15222.5|15221|15186.6|15185.9|4658
1738854000000|2025-02-06 15:00:00|15213.2|15211.2|15169.3|15168.6|15216.5|15215.1|15166.6|15165.9|5611
1738857600000|2025-02-06 16:00:00|15169.6|15168.9|15205.8|15203.2|15206.2|15204.3|15167.4|15166.7|4281
1738861200000|2025-02-06 17:00:00|15206.2|15203.6|15187.5|15186.8|15206.9|15205.5|15185.7|15185|2478
1738864800000|2025-02-06 18:00:00|15187.8|15187.1|15133.7|15133|15189.3|15187.8|15131.7|15131|3267
1738868400000|2025-02-06 19:00:00|15133.5|15132.8|15139.2|15138.5|15143.8|15143.1|15124.1|15123.4|2282
1738872000000|2025-02-06 20:00:00|15139.3|15138.6|15153.5|15152.8|15155|15152.9|15136.2|15135.5|1400
1738875600000|2025-02-06 21:00:00|15153.7|15153|15138.5|15131.5|15154.5|15153.6|15138.5|15131.5|644
1738879200000|2025-02-06 22:00:00|15138.3|15131.3|15148.8|15142.4|15152.8|15145.8|15137.5|15130.5|229
1738882800000|2025-02-06 23:00:00|15149|15142|15117.8|15116|15149|15142.4|15116.1|15114.6|1630
1738886400000|2025-02-07 00:00:00|15118|15116.1|15123.4|15121|15127.8|15126|15097.1|15094.9|3582
1738890000000|2025-02-07 01:00:00|15123.2|15120.9|15157.8|15156.8|15167.3|15165.7|15121.8|15120.6|4046
1738893600000|2025-02-07 02:00:00|15158.2|15157.2|15161.5|15159.9|15175.3|15172.9|15155|15154.3|2699
1738897200000|2025-02-07 03:00:00|15161.2|15160.2|15158.8|15158.1|15174.8|15173.2|15145.5|15144.5|2065
1738900800000|2025-02-07 04:00:00|15158.7|15158|15168.4|15167.4|15172.3|15171|15154.8|15154.1|1536
1738904400000|2025-02-07 05:00:00|15168.6|15167.9|15172.4|15171.7|15179.6|15178.9|15162.3|15161.6|1851
1738908000000|2025-02-07 06:00:00|15172.5|15171.8|15184.5|15182.7|15184.6|15182.8|15159.5|15158.2|1839
1738911600000|2025-02-07 07:00:00|15183.6|15182|15183.1|15182.4|15189.1|15188.4|15167.8|15165.5|2560
1738915200000|2025-02-07 08:00:00|15183|15182.3|15174.8|15174.1|15190.8|15188.5|15167.3|15166.6|2882
1738918800000|2025-02-07 09:00:00|15174.7|15174|15182.8|15182.1|15184.1|15182.8|15170.3|15169.6|2681
1738922400000|2025-02-07 10:00:00|15182.5|15181.8|15214.1|15213.4|15216.6|15215.9|15180.7|15180|2446
1738926000000|2025-02-07 11:00:00|15214.2|15213.5|15215.9|15215.2|15218.8|15218.1|15207.5|15206.8|1924
1738929600000|2025-02-07 12:00:00|15215.8|15215.1|15201.7|15201|15225|15224.3|15199|15198.3|2149
1738933200000|2025-02-07 13:00:00|15201.4|15200.7|15195.5|15194.8|15244.2|15241|15135.9|15129.9|8180
1738936800000|2025-02-07 14:00:00|15195.6|15194.9|15155.2|15151.1|15201.1|15199.7|15148.8|15148.1|7531
1738940400000|2025-02-07 15:00:00|15167.2|15161.2|15139.2|15138.5|15177|15175.9|15128.7|15126.8|9729
1738944000000|2025-02-07 16:00:00|15139.3|15138.6|15130.9|15130.2|15156.8|15156.1|15093.5|15092.8|8069
1738947600000|2025-02-07 17:00:00|15131|15130.3|15167.3|15166.6|15186.3|15184.2|15127.7|15126.1|7107
1738951200000|2025-02-07 18:00:00|15167.6|15166.3|15138.9|15138.2|15174.5|15173.8|15135.9|15135.2|3010
1738954800000|2025-02-07 19:00:00|15139|15138.3|15138.5|15137.8|15153.3|15152.6|15120.7|15120|3353
1738958400000|2025-02-07 20:00:00|15138|15137.3|15130.9|15130.2|15143.3|15142.6|15125.9|15125.2|1975
1738962000000|2025-02-07 21:00:00|15130|15129.3|15143.8|15138.1|15146.9|15144.9|15127.7|15126.9|1073
1739134800000|2025-02-09 21:00:00|15130.8|15118.8|15130|15117|15167.5|15155.5|15126.7|15116|111
1739138400000|2025-02-09 22:00:00|15129.5|15116.5|15158.8|15151.8|15162.2|15155.3|15123.5|15116.5|433
1739142000000|2025-02-09 23:00:00|15159|15152|15188.1|15187.4|15188.8|15188.1|15147.6|15145.1|2789
1739145600000|2025-02-10 00:00:00|15188|15187.3|15188|15187.3|15192.2|15191.5|15163.2|15162.5|4296
1739149200000|2025-02-10 01:00:00|15187.9|15187.2|15201.4|15200.7|15214.2|15213.5|15187.5|15186.8|3985
1739152800000|2025-02-10 02:00:00|15201.2|15200.5|15215.3|15214.6|15221.9|15220.7|15191.9|15190.8|2707
1739156400000|2025-02-10 03:00:00|15215.4|15214.7|15192.6|15191.9|15215.4|15214.7|15188.9|15188.1|1880
1739160000000|2025-02-10 04:00:00|15192.9|15192.2|15191|15190.3|15197.9|15196.6|15183.2|15182.2|1697
1739163600000|2025-02-10 05:00:00|15190.8|15190.1|15195.7|15195|15205.4|15204.2|15190.8|15190.1|1835
1739167200000|2025-02-10 06:00:00|15195.6|15194.9|15190.1|15188.6|15197.7|15196.5|15177.6|15176.6|2192
1739170800000|2025-02-10 07:00:00|15189.9|15188.4|15217.4|15216.7|15219.8|15218.8|15187.6|15186.2|3015
1739174400000|2025-02-10 08:00:00|15217.7|15217|15239.4|15238.7|15254.2|15253.5|15213.6|15212.5|4141
1739178000000|2025-02-10 09:00:00|15239.5|15238.8|15220.1|15219.4|15241.2|15240.5|15217.2|15216.5|2900
1739181600000|2025-02-10 10:00:00|15219.9|15219.2|15209.6|15208.6|15231.1|15230.4|15207.7|15207|1912
1739185200000|2025-02-10 11:00:00|15209.4|15208.7|15212.4|15211.7|15220.1|15219.2|15201.6|15200.9|2128
1739188800000|2025-02-10 12:00:00|15212.5|15211.8|15207.1|15206.4|15225.1|15224.3|15203.8|15203.1|2698
1739192400000|2025-02-10 13:00:00|15207|15206.3|15187|15186.3|15208.9|15208.2|15181.1|15180.1|3562
1739196000000|2025-02-10 14:00:00|15186.8|15186.1|15164.2|15163.5|15186.8|15186.1|15159.3|15158.6|4151
1739199600000|2025-02-10 15:00:00|15164|15163.3|15161.5|15160.8|15170.5|15168.9|15157.8|15156.1|3587
1739203200000|2025-02-10 16:00:00|15161.3|15160.6|15172.8|15172.1|15179.6|15178.9|15157.9|15157.2|2643
1739206800000|2025-02-10 17:00:00|15172.9|15172.2|15187|15186.3|15192.4|15191.7|15171.3|15170.6|1755
1739210400000|2025-02-10 18:00:00|15187.1|15186.4|15204.1|15203.4|15207.7|15207|15186.5|15185.8|1518
1739214000000|2025-02-10 19:00:00|15203.9|15203.2|15198.6|15196.6|15206.5|15205.8|15195.6|15194.9|1247
1739217600000|2025-02-10 20:00:00|15198.9|15197.3|15195.4|15194.7|15203.7|15203|15195.3|15194.6|1042
1739221200000|2025-02-10 21:00:00|15195.6|15194.9|15203|15196.7|15203.3|15200.5|15192.1|15191.4|793
1739224800000|2025-02-10 22:00:00|15204.1|15197.1|15191.7|15185.8|15205.4|15198.4|15191.6|15185.8|271
1739228400000|2025-02-10 23:00:00|15192.3|15185.7|15179.7|15179|15199.1|15195|15175.8|15175.1|1165
1739232000000|2025-02-11 00:00:00|15179.1|15178.4|15181.2|15180.5|15189.2|15188.5|15169|15168.3|1990
1739235600000|2025-02-11 01:00:00|15181.1|15180.4|15202.3|15201.6|15207.5|15205.8|15180.3|15179.6|2334
1739239200000|2025-02-11 02:00:00|15202.2|15201.5|15197.6|15196.9|15204.7|15203.6|15192.9|15192.2|1553
1739242800000|2025-02-11 03:00:00|15197.5|15196.8|15198.9|15198.2|15205.3|15204.6|15192.4|15191.7|1404
1739246400000|2025-02-11 04:00:00|15198.8|15198.1|15199.3|15198.6|15204.9|15203.7|15198.7|15198|826
1739250000000|2025-02-11 05:00:00|15198.9|15198.2|15195.7|15195|15200.8|15200.1|15194.6|15193.9|524
1739253600000|2025-02-11 06:00:00|15196.2|15195.5|15192.4|15191.7|15199.3|15198.6|15183.7|15183|1395
1739257200000|2025-02-11 07:00:00|15192.1|15191.4|15195.7|15195|15205.4|15204.1|15187.8|15187.1|2205
1739260800000|2025-02-11 08:00:00|15195.6|15194.9|15188.1|15186.6|15210.6|15209|15165.7|15164.3|4156
1739264400000|2025-02-11 09:00:00|15188|15186.5|15195|15194.3|15200.5|15199.5|15183.9|15182.4|2609
1739268000000|2025-02-11 10:00:00|15194.9|15194.2|15213.9|15213.2|15215.2|15214.5|15194.7|15194|2023
1739271600000|2025-02-11 11:00:00|15213.8|15213.1|15234.5|15233.8|15238.1|15237.4|15212.7|15212|1865
1739275200000|2025-02-11 12:00:00|15235.1|15234.4|15238.4|15237.4|15241.8|15241.1|15222.8|15221.9|2651
1739278800000|2025-02-11 13:00:00|15237.9|15236.9|15231.1|15230.4|15251.3|15250.6|15230.9|15230.2|3058
1739282400000|2025-02-11 14:00:00|15231|15230.3|15230.5|15228.4|15246.7|15246|15223.7|15222.7|3890
1739286000000|2025-02-11 15:00:00|15231.5|15229.3|15249.8|15249.1|15260.3|15259.3|15223.8|15223.1|5985
1739289600000|2025-02-11 16:00:00|15249.9|15249.2|15237.2|15236.5|15254|15253.3|15225.5|15224.6|3468
1739293200000|2025-02-11 17:00:00|15237.1|15236.4|15237.2|15236.5|15241.2|15240.5|15229.9|15229.2|1877
1739296800000|2025-02-11 18:00:00|15237.3|15236.6|15243.9|15243.2|15248.3|15247.6|15229.4|15228.7|1558
1739300400000|2025-02-11 19:00:00|15244|15243.3|15250.2|15248.3|15255.9|15255.2|15229.9|15229.2|2540
1739304000000|2025-02-11 20:00:00|15250.1|15248.7|15256|15255.3|15261.2|15260.5|15245.5|15244.8|1973
1739307600000|2025-02-11 21:00:00|15256.4|15255.7|15252.6|15246.3|15256.6|15255.7|15242.9|15242.2|910
1739311200000|2025-02-11 22:00:00|15251.9|15244.9|15249.1|15242.1|15252.1|15245.1|15242.1|15235.1|313
1739314800000|2025-02-11 23:00:00|15249.2|15242.2|15277.4|15276.7|15277.5|15276.7|15248.3|15241.9|1480
1739318400000|2025-02-12 00:00:00|15277.2|15276.5|15319.4|15318.7|15324.1|15322.8|15273.4|15272.7|3608
1739322000000|2025-02-12 01:00:00|15319.5|15318.8|15347.7|15347|15349.3|15348.3|15308|15307.3|3797
1739325600000|2025-02-12 02:00:00|15347.8|15347.1|15346.5|15345.8|15353.8|15352.3|15336.7|15336|2618
1739329200000|2025-02-12 03:00:00|15347|15346.3|15363.8|15363.1|15368.5|15367.8|15346.1|15345.4|2772
1739332800000|2025-02-12 04:00:00|15364.6|15363.9|15369.2|15368.5|15374.3|15372.4|15358.5|15357.4|2657
1739336400000|2025-02-12 05:00:00|15369.3|15368.6|15354.3|15353.6|15371.5|15369.9|15353.4|15352.7|2398
1739340000000|2025-02-12 06:00:00|15353.9|15353.2|15359.7|15358|15370.9|15370.2|15351.2|15350.4|1914
1739343600000|2025-02-12 07:00:00|15359.6|15359.1|15368.3|15367.6|15368.9|15368.2|15342|15341.2|2921
1739347200000|2025-02-12 08:00:00|15368.6|15367.9|15355.8|15355.1|15389.3|15388.6|15350.6|15349.9|4063
1739350800000|2025-02-12 09:00:00|15356.2|15355.5|15352.4|15351.7|15360|15359.1|15342|15341.3|2645
1739354400000|2025-02-12 10:00:00|15352.3|15351.6|15358.7|15358|15370|15369.3|15349.6|15348.9|2027
1739358000000|2025-02-12 11:00:00|15359.2|15358.5|15355.9|15354.9|15364.1|15363.4|15346.9|15345.7|1859
1739361600000|2025-02-12 12:00:00|15355.7|15355.2|15356.4|15355.7|15365.5|15364|15339|15336.7|2341
1739365200000|2025-02-12 13:00:00|15356.1|15355.4|15442|15441.3|15446.2|15445.2|15333.7|15327.7|8636
1739368800000|2025-02-12 14:00:00|15442.9|15442.2|15443.9|15442.3|15448.7|15447.2|15414.7|15414|6839
1739372400000|2025-02-12 15:00:00|15443.7|15442.7|15444.9|15443.3|15462.1|15461.4|15432.3|15431.1|6413
1739376000000|2025-02-12 16:00:00|15444.6|15443.6|15463|15462.3|15480.8|15479.7|15440.1|15439.4|4135
1739379600000|2025-02-12 17:00:00|15462.8|15462.1|15436|15435.3|15463.5|15462.8|15432.5|15431.8|4661
1739383200000|2025-02-12 18:00:00|15435.9|15435.2|15437.1|15436.4|15450.2|15448.6|15429.1|15428.4|2908
1739386800000|2025-02-12 19:00:00|15437.6|15436.9|15443.3|15442.6|15448.9|15447.8|15431.8|15431.1|1747
1739390400000|2025-02-12 20:00:00|15443.2|15442.5|15444.1|15443.4|15446.6|15445.9|15433.6|15432.9|1558
1739394000000|2025-02-12 21:00:00|15443.4|15442.7|15444.4|15438.4|15450|15447.9|15438.6|15437.1|1132
1739397600000|2025-02-12 22:00:00|15444.2|15437.2|15441.5|15434.5|15444.2|15437.2|15435.1|15428.5|245
1739401200000|2025-02-12 23:00:00|15440.7|15433.7|15424|15423.3|15447.5|15446.5|15420.5|15418.3|1451
1739404800000|2025-02-13 00:00:00|15423.8|15423.1|15454.4|15453.7|15455.8|15455.1|15412.7|15412|3664
1739408400000|2025-02-13 01:00:00|15454.5|15453.8|15426.2|15425.5|15467.2|15466.5|15422.8|15422.1|3830
1739412000000|2025-02-13 02:00:00|15426|15425.3|15423.5|15422.8|15435.8|15434.6|15416.6|15415.9|2515
1739415600000|2025-02-13 03:00:00|15423.6|15422.9|15424.9|15424.2|15430|15429|15418.2|15417.5|2125
1739419200000|2025-02-13 04:00:00|15424.8|15424.1|15436.6|15435.9|15449.4|15448.7|15422.7|15421.7|2932
1739422800000|2025-02-13 05:00:00|15436.7|15436|15417.1|15416.4|15441.3|15440.6|15413.9|15413.2|2344
1739426400000|2025-02-13 06:00:00|15418|15417.3|15405.6|15404.9|15424.5|15422.9|15396.8|15396.1|2719
1739430000000|2025-02-13 07:00:00|15405.8|15405.1|15428.4|15427.7|15431.8|15431.1|15396.1|15395.4|3318
1739433600000|2025-02-13 08:00:00|15428.3|15427.6|15402.5|15401.8|15434.4|15433.7|15402.3|15401.6|3992
1739437200000|2025-02-13 09:00:00|15402.4|15401.7|15399|15397.4|15409.8|15408.9|15390.5|15389|3310
1739440800000|2025-02-13 10:00:00|15399.1|15397.3|15379.6|15378.9|15402.3|15401.6|15377.7|15377|2428
1739444400000|2025-02-13 11:00:00|15379.5|15378.8|15385.2|15384.5|15388.7|15387.7|15373.7|15373|2718
1739448000000|2025-02-13 12:00:00|15385.3|15384.6|15385.8|15385.1|15391.3|15390.5|15375.1|15374.4|3270
1739451600000|2025-02-13 13:00:00|15385.7|15385|15352.2|15351.5|15402.8|15400.3|15342.9|15342.2|7048
1739455200000|2025-02-13 14:00:00|15351.8|15351.1|15352.3|15351.6|15360.9|15360.2|15336.1|15334.8|5769
1739458800000|2025-02-13 15:00:00|15352.6|15351.9|15314|15313.3|15373|15372|15308|15307.1|6500
1739462400000|2025-02-13 16:00:00|15313.9|15313.2|15317.9|15317.2|15318|15317.3|15293.7|15291.7|3736
1739466000000|2025-02-13 17:00:00|15318.4|15317.7|15317.2|15316.5|15320.2|15319.5|15305.7|15305|2560
1739469600000|2025-02-13 18:00:00|15316.8|15316.1|15327.6|15326.9|15335.8|15333.8|15314.1|15313.1|4410
1739473200000|2025-02-13 19:00:00|15327.5|15326.8|15293.6|15292.9|15328.1|15327.4|15277.6|15276.9|2784
1739476800000|2025-02-13 20:00:00|15294|15293.3|15275|15274.3|15299.8|15298.8|15270.9|15270.2|1618
1739480400000|2025-02-13 21:00:00|15274.2|15273.5|15283.7|15276.7|15285.1|15284.3|15273.3|15272.6|1103
1739484000000|2025-02-13 22:00:00|15283.8|15276.8|15287.6|15281|15291.2|15284.2|15283.1|15276.7|310
1739487600000|2025-02-13 23:00:00|15287.7|15281.5|15299.3|15298.3|15316.2|15315.1|15284.1|15277.1|1892
1739491200000|2025-02-14 00:00:00|15300|15299|15264.8|15264.1|15311.1|15309.7|15258|15257.3|5104
1739494800000|2025-02-14 01:00:00|15264.4|15263.7|15257.3|15256.6|15264.4|15263.7|15245.2|15244.3|3457
1739498400000|2025-02-14 02:00:00|15259|15258.3|15283.6|15282.9|15288.9|15287.3|15252.8|15252.1|2149
1739502000000|2025-02-14 03:00:00|15283.5|15282.8|15284.4|15283.7|15301|15300.3|15281.6|15280.9|1762
1739505600000|2025-02-14 04:00:00|15284.3|15283.6|15263.9|15263.2|15289.8|15289.1|15262.6|15261.8|1709
1739509200000|2025-02-14 05:00:00|15264|15263.3|15262.1|15261.4|15273.9|15273.2|15256.1|15255.4|1371
1739512800000|2025-02-14 06:00:00|15262|15261.3|15251|15250.3|15269.5|15268.8|15244.8|15243.9|1886
1739516400000|2025-02-14 07:00:00|15250.5|15249.8|15273.1|15272.4|15274.7|15274|15239.5|15237.8|4109
1739520000000|2025-02-14 08:00:00|15273.8|15273.1|15276|15274.5|15279|15278.3|15248.7|15248|4730
1739523600000|2025-02-14 09:00:00|15275.7|15274.7|15251.8|15251.1|15284.4|15283.7|15250.6|15249.9|2733
1739527200000|2025-02-14 10:00:00|15251.9|15251.2|15253.2|15252.2|15259.3|15258.6|15247.4|15246.7|2139
1739530800000|2025-02-14 11:00:00|15252.5|15251.5|15271|15270.3|15275|15273.9|15249.6|15248.9|1906
1739534400000|2025-02-14 12:00:00|15270.8|15270.1|15274.1|15273.4|15274.5|15273.8|15260.1|15259.4|2154
1739538000000|2025-02-14 13:00:00|15274.2|15273.5|15218.1|15217.4|15282.9|15282.2|15210.2|15209.5|6620
1739541600000|2025-02-14 14:00:00|15218|15217.3|15224.8|15224.1|15231.4|15230.7|15207.1|15206.4|5607
1739545200000|2025-02-14 15:00:00|15224.9|15224.2|15214.4|15213.7|15238.2|15237.5|15210.3|15209.6|4441
1739548800000|2025-02-14 16:00:00|15214.6|15213.9|15225.7|15225|15226.6|15225.9|15203|15202.3|3250
1739552400000|2025-02-14 17:00:00|15225.8|15225.1|15230|15229.3|15235.2|15234.5|15222.9|15222.2|1950
1739556000000|2025-02-14 18:00:00|15229.8|15229.1|15231|15230.3|15239.5|15238.8|15228.4|15227.7|1236
1739559600000|2025-02-14 19:00:00|15230.7|15230|15221.3|15220.6|15234.7|15234|15218.1|15217.4|1354
1739563200000|2025-02-14 20:00:00|15221.4|15220.7|15233.3|15232.6|15235.9|15235.2|15221.4|15220.7|1202
1739566800000|2025-02-14 21:00:00|15233.1|15232.4|15233.4|15226.4|15238.7|15232.4|15225.2|15219.8|919
1739739600000|2025-02-16 21:00:00|15230.5|15218.5|15231.5|15218.5|15231.9|15221.2|15227.6|15215.6|51
1739743200000|2025-02-16 22:00:00|15232|15219|15230.8|15226.3|15232.5|15226.8|15224.8|15212.2|177
1739746800000|2025-02-16 23:00:00|15231.8|15225.4|15201.5|15200.8|15245.3|15239.3|15197.7|15196.3|2103
1739750400000|2025-02-17 00:00:00|15201.3|15200.6|15188.7|15188|15212.1|15211.4|15179.5|15178|4578
1739754000000|2025-02-17 01:00:00|15187.6|15186.9|15190.3|15189.6|15191.6|15190.9|15174.8|15174|3027
1739757600000|2025-02-17 02:00:00|15190.2|15189.5|15155.6|15154.9|15194.1|15193.4|15150.9|15150.2|2675
1739761200000|2025-02-17 03:00:00|15155.7|15155|15163|15161.5|15166.8|15166.1|15153.9|15153.2|2027
1739764800000|2025-02-17 04:00:00|15162.8|15161.8|15169.1|15168.4|15178.2|15177.5|15161.1|15160.4|1601
1739768400000|2025-02-17 05:00:00|15169.2|15168.5|15152.9|15152.2|15170.9|15170.2|15148|15147.3|3008
1739772000000|2025-02-17 06:00:00|15153|15152.3|15171.5|15170.8|15179.5|15178.8|15149.6|15148.9|3024
1739775600000|2025-02-17 07:00:00|15171.4|15170.7|15187.1|15186.4|15189.6|15188.9|15160.6|15159.9|2862
1739779200000|2025-02-17 08:00:00|15187.2|15186.5|15176.7|15176|15194.9|15194.2|15175.1|15174.4|3191
1739782800000|2025-02-17 09:00:00|15176.6|15175.9|15180.9|15180.2|15185.5|15184.2|15172.8|15172.1|2245
1739786400000|2025-02-17 10:00:00|15181.8|15181.1|15161.7|15161|15184.6|15183.9|15160.1|15159.4|1863
1739790000000|2025-02-17 11:00:00|15161.8|15161.1|15151.1|15150.4|15172|15171.3|15150|15149.3|1747
1739793600000|2025-02-17 12:00:00|15150.9|15150.2|15151.2|15150.5|15154.5|15153.3|15140.4|15139.7|2164
1739797200000|2025-02-17 13:00:00|15151.3|15150.6|15148.3|15146.6|15153.2|15152.5|15144.6|15143.2|1351
1739800800000|2025-02-17 14:00:00|15148|15146.4|15147.6|15146.9|15150.2|15149.5|15142.8|15141.7|1570
1739804400000|2025-02-17 15:00:00|15147.5|15146.8|15137|15136.3|15148.4|15147.7|15134.4|15133.7|1657
1739808000000|2025-02-17 16:00:00|15137.1|15136.4|15144.4|15143.7|15145.5|15143.9|15135|15133.3|922
1739811600000|2025-02-17 17:00:00|15144.2|15143.5|15139|15138.3|15145.5|15144.8|15137.6|15136.9|654
1739815200000|2025-02-17 18:00:00|15138.9|15138.2|15138.5|15137.8|15143.1|15142|15137.6|15136.9|405
1739818800000|2025-02-17 19:00:00|15138.1|15137.4|15140.7|15140|15140.8|15140.1|15137.2|15136.5|497
1739822400000|2025-02-17 20:00:00|15140.8|15140.1|15140.9|15139.9|15143.3|15142.4|15138.5|15137.5|465
1739826000000|2025-02-17 21:00:00|15140.6|15139.6|15154.1|15147.3|15155.6|15151.1|15140.6|15139.6|1477
1739829600000|2025-02-17 22:00:00|15153.4|15146.4|15155.7|15148.7|15155.8|15149.3|15150.3|15143.3|122
1739833200000|2025-02-17 23:00:00|15155.8|15148.8|15144.6|15143.9|15164|15161.8|15124|15122.8|1276
1739836800000|2025-02-18 00:00:00|15144.5|15143.8|15168.8|15168.1|15172.2|15171.5|15142.9|15141.1|3931
1739840400000|2025-02-18 01:00:00|15169.1|15168.4|15173.4|15172.7|15180.1|15179.4|15160.5|15159.2|3432
1739844000000|2025-02-18 02:00:00|15173.5|15172.8|15185|15183.5|15185.8|15185.1|15169.5|15168.8|1813
1739847600000|2025-02-18 03:00:00|15185.3|15183.6|15208.6|15207.9|15209.9|15209.2|15180.6|15179.9|2647
1739851200000|2025-02-18 04:00:00|15208.8|15208.1|15215.1|15214.4|15220.5|15219.2|15204.3|15203.6|2223
1739854800000|2025-02-18 05:00:00|15215|15214.3|15200.9|15200.2|15222.6|15221.9|15199.5|15198.8|2088
1739858400000|2025-02-18 06:00:00|15201|15200.3|15194.5|15193.8|15207.8|15207.1|15189.2|15188|2469
1739862000000|2025-02-18 07:00:00|15194.2|15193.5|15206.1|15205.1|15207.3|15206.6|15179.9|15179|2665
1739865600000|2025-02-18 08:00:00|15206.2|15205.2|15195.2|15194.5|15210.7|15210|15182.1|15181.4|2803
1739869200000|2025-02-18 09:00:00|15195.3|15194.6|15184.6|15183.9|15197.4|15196.7|15180.1|15178.9|1853
1739872800000|2025-02-18 10:00:00|15184.4|15183.7|15177.1|15176.4|15185.3|15184.6|15171.6|15170|1873
1739876400000|2025-02-18 11:00:00|15177|15176.3|15178.9|15178.2|15181.8|15181.1|15168.5|15167.8|1325
1739880000000|2025-02-18 12:00:00|15178.8|15178.1|15173.1|15172.4|15188.6|15187.9|15171.8|15171.1|1917
1739883600000|2025-02-18 13:00:00|15173.2|15172.5|15170.2|15169.5|15176.7|15176|15163.6|15162.9|2765
1739887200000|2025-02-18 14:00:00|15170.3|15169.6|15181.3|15180.6|15186|15185.3|15165|15164.3|3204
1739890800000|2025-02-18 15:00:00|15179.6|15178.9|15166|15165.3|15180|15179.3|15153.4|15152.7|2969
1739894400000|2025-02-18 16:00:00|15165.9|15165.2|15179.3|15178.6|15187.2|15186.5|15165.3|15164.6|2112
1739898000000|2025-02-18 17:00:00|15179.4|15178.7|15193.5|15192.8|15196.6|15195.9|15178.2|15177.5|1625
1739901600000|2025-02-18 18:00:00|15193.6|15192.9|15198.4|15197.7|15204.6|15203.9|15191.4|15190.7|1331
1739905200000|2025-02-18 19:00:00|15198.5|15197.8|15193.1|15192.1|15199.3|15198.6|15188|15186.9|1265
1739908800000|2025-02-18 20:00:00|15193.4|15191.9|15202.1|15201.4|15206.4|15205.7|15193.4|15191.9|1227
1739912400000|2025-02-18 21:00:00|15202.3|15201.6|15209.8|15203.6|15213.3|15212.6|15200.9|15200.2|868
1739916000000|2025-02-18 22:00:00|15209.9|15201|15209.6|15202.6|15211.5|15204.5|15204.2|15197.2|545
1739919600000|2025-02-18 23:00:00|15209.9|15202.9|15192.8|15192.1|15210.4|15209.7|15192.1|15191.4|865
1739923200000|2025-02-19 00:00:00|15192.7|15192|15209.2|15207.2|15211.8|15210.6|15183.7|15183|3039
1739926800000|2025-02-19 01:00:00|15208.5|15206.4|15214.9|15213.4|15216.5|15215.8|15175|15173.9|4163
1739930400000|2025-02-19 02:00:00|15214.7|15213.1|15203.5|15202.8|15232.1|15231|15197.7|15196.7|3012
1739934000000|2025-02-19 03:00:00|15203.6|15202.9|15189.9|15189.2|15209.4|15208.7|15186.7|15185.7|2265
1739937600000|2025-02-19 04:00:00|15189.7|15189|15176.8|15176.1|15194.4|15193.3|15174.9|15174.2|2052
1739941200000|2025-02-19 05:00:00|15176.9|15176.2|15175.9|15175.2|15187.7|15187|15171.4|15170.7|1887
1739944800000|2025-02-19 06:00:00|15176|15175.3|15164.1|15163.4|15178.2|15177.5|15159.4|15158.7|2601
1739948400000|2025-02-19 07:00:00|15163.4|15162.7|15166.7|15166|15178.9|15178.2|15159.3|15158.6|3008
1739952000000|2025-02-19 08:00:00|15166.6|15165.9|15172.8|15172.1|15186.6|15185.6|15161.7|15161|2824
1739955600000|2025-02-19 09:00:00|15172.7|15172|15165.9|15165.2|15175.8|15175.1|15155.6|15154.9|2446
1739959200000|2025-02-19 10:00:00|15166|15165.3|15173.7|15173|15183.8|15183.1|15166|15165.1|2029
1739962800000|2025-02-19 11:00:00|15173.6|15172.9|15185|15184.3|15195.9|15195.2|15173.6|15172.9|2677
1739966400000|2025-02-19 12:00:00|15184.9|15184.2|15191.5|15190.8|15193.5|15192.8|15176.3|15175.3|2173
1739970000000|2025-02-19 13:00:00|15191.3|15190.6|15169.8|15169.1|15191.7|15191|15169.6|15168.9|3195
1739973600000|2025-02-19 14:00:00|15170|15169.3|15133.8|15133.1|15172.5|15171.8|15133.6|15132.8|4058
1739977200000|2025-02-19 15:00:00|15134|15133.3|15142.2|15141.5|15150.8|15150.1|15124.8|15124.1|4351
1739980800000|2025-02-19 16:00:00|15142.9|15142.2|15167.7|15167|15169.8|15169.1|15142.8|15142.1|2901
1739984400000|2025-02-19 17:00:00|15167.5|15166.8|15171.6|15170.9|15176.2|15175.5|15163.4|15162.7|1339
1739988000000|2025-02-19 18:00:00|15171.3|15170.6|15166.4|15162.1|15183.4|15182.7|15162.3|15161.4|1600
1739991600000|2025-02-19 19:00:00|15167|15161|15152.8|15152.1|15170.2|15165.6|15139.7|15139|2653
1739995200000|2025-02-19 20:00:00|15152.6|15151.9|15148.3|15147.6|15157.7|15156.5|15145.7|15145|1476
1739998800000|2025-02-19 21:00:00|15148.1|15147.4|15150.9|15143.9|15153|15152.3|15147.3|15143.9|795
1740002400000|2025-02-19 22:00:00|15153.5|15146.5|15142.8|15136.9|15153.5|15146.5|15142.8|15136.5|727
1740006000000|2025-02-19 23:00:00|15143|15137|15123|15122|15144|15142.9|15112.7|15112|1976
1740009600000|2025-02-20 00:00:00|15123.1|15122.1|15099.6|15098|15123.9|15123.2|15084.4|15083.2|5162
1740013200000|2025-02-20 01:00:00|15099.2|15098.2|15064.3|15063.6|15100.2|15099.2|15058.3|15057.6|5474
1740016800000|2025-02-20 02:00:00|15065.1|15064.4|15071|15070.3|15076.6|15075.9|15046.3|15044.4|4040
1740020400000|2025-02-20 03:00:00|15071.1|15070.4|15043.7|15043|15075.2|15074.5|15040|15038.1|3019
1740024000000|2025-02-20 04:00:00|15043.1|15042.4|15025.9|15025.2|15049.2|15047.8|15025|15024.3|2975
1740027600000|2025-02-20 05:00:00|15025.1|15024.4|15040.7|15040|15041.2|15040.4|15018.8|15018.1|2079
1740031200000|2025-02-20 06:00:00|15040.8|15040.1|15005.7|15003.6|15041.8|15041.1|14999.1|14997.2|2952
1740034800000|2025-02-20 07:00:00|15005.4|15003.8|15017.7|15017|15023|15022|14995.5|14994.8|3387
1740038400000|2025-02-20 08:00:00|15017.6|15016.9|15035.2|15033.6|15039.7|15038.9|15016.4|15015.7|2933
1740042000000|2025-02-20 09:00:00|15035.4|15032.6|15031.4|15030.7|15044.2|15042.8|15020.5|15019.8|2259
1740045600000|2025-02-20 10:00:00|15031.3|15030.6|15008.3|15007.6|15032.3|15031.6|15006.8|15006.1|1871
1740049200000|2025-02-20 11:00:00|15007.9|15007.2|15022.7|15022|15026|15025.3|14998.9|14998.2|1727
1740052800000|2025-02-20 12:00:00|15022.8|15022.1|15009.7|15009|15023.7|15023|14993.7|14992|2996
1740056400000|2025-02-20 13:00:00|15009.8|15009.1|15008.9|15008.2|15014.9|15013.6|14970.9|14970.2|4760
1740060000000|2025-02-20 14:00:00|15009|15008.3|14982|14981.3|15022.8|15021.4|14980.1|14979.4|5314
1740063600000|2025-02-20 15:00:00|14981.9|14981.2|14951.6|14950.9|14986.2|14985.3|14947.4|14946.1|6077
1740067200000|2025-02-20 16:00:00|14951.7|14951|14963.7|14963|14974.3|14973.6|14950.4|14949.7|3910
1740070800000|2025-02-20 17:00:00|14963.6|14962.9|14947.5|14946.8|14970.7|14970|14940|14939.3|2580
1740074400000|2025-02-20 18:00:00|14947.6|14946.9|14963|14962.3|14964.1|14963.4|14946.6|14945.8|1842
1740078000000|2025-02-20 19:00:00|14962.8|14962.1|14977.9|14977.2|14982.3|14981.3|14962.8|14962.1|1658
1740081600000|2025-02-20 20:00:00|14978.1|14977.4|14965.5|14964.8|14982.7|14982|14965.5|14964.8|1348
1740085200000|2025-02-20 21:00:00|14965|14964.3|14971.1|14964.1|14972.9|14967.1|14960.9|14958.9|832
1740088800000|2025-02-20 22:00:00|14971|14964|14958.8|14951.8|14975.8|14968.8|14956.3|14949.3|150
1740092400000|2025-02-20 23:00:00|14959.5|14952.7|14948.7|14947.7|14965.3|14963.3|14930.5|14926.6|2971
1740096000000|2025-02-21 00:00:00|14948.3|14947.3|14983.8|14983.1|14991.2|14990.5|14947.5|14946.5|4823
1740099600000|2025-02-21 01:00:00|14983.7|14983|15034.9|15034.2|15045.3|15044.6|14979.6|14978.9|4363
1740103200000|2025-02-21 02:00:00|15035.2|15034.5|15048.6|15047.6|15073.9|15073.2|15016.9|15015.5|3501
1740106800000|2025-02-21 03:00:00|15048.8|15047.3|15031.7|15031|15053.8|15053.1|15023.8|15021.9|2120
1740110400000|2025-02-21 04:00:00|15032.6|15031.9|15033.3|15032.6|15034.4|15033.7|15012.5|15011.1|2122
1740114000000|2025-02-21 05:00:00|15033.5|15032.8|15036.7|15036|15049.8|15048.2|15032.1|15031.4|1524
1740117600000|2025-02-21 06:00:00|15036.5|15035.8|15052|15051.3|15055.1|15054.4|15030|15029.3|1938
1740121200000|2025-02-21 07:00:00|15052.9|15052.2|15055.1|15054.4|15066.1|15065.4|15036.4|15035.7|3859
1740124800000|2025-02-21 08:00:00|15055.2|15054.5|15043.6|15042.9|15062.3|15061.6|15034.6|15033.9|5511
1740128400000|2025-02-21 09:00:00|15045.1|15044.4|15047.8|15047.1|15050.1|15049.4|15026.7|15026|3043
1740132000000|2025-02-21 10:00:00|15047.6|15046.9|15037.9|15037.2|15053.8|15053.1|15035.4|15034.4|1660
1740135600000|2025-02-21 11:00:00|15038|15037.3|15027.8|15027.1|15043.3|15042.6|15019.5|15018.8|1588
1740139200000|2025-02-21 12:00:00|15027.6|15026.9|15048.2|15047.5|15049.4|15048.7|15025.4|15024.2|1938
1740142800000|2025-02-21 13:00:00|15048.3|15047.6|15043.9|15043.2|15051.9|15051.2|15033.5|15032.1|2962
1740146400000|2025-02-21 14:00:00|15044.5|15042.6|14981.2|14978|15045|15043.9|14975.3|14974.6|5085
1740150000000|2025-02-21 15:00:00|14983|14977|14955.5|14954.8|14984.6|14983.3|14951.4|14950.7|6449
1740153600000|2025-02-21 16:00:00|14955.2|14954.5|14950|14949.3|14962.5|14961.8|14939.7|14939|3197
1740157200000|2025-02-21 17:00:00|14949.9|14949.2|14922.8|14920.7|14953.8|14953.1|14920.8|14919.4|2999
1740160800000|2025-02-21 18:00:00|14923|14921|14912.7|14912|14923|14922.2|14897.8|14896.3|5284
1740164400000|2025-02-21 19:00:00|14912.9|14912.2|14907.6|14906.9|14914.4|14913.7|14892.7|14892|3312
1740168000000|2025-02-21 20:00:00|14907.7|14907|14913.9|14913.2|14917.3|14916.5|14900.5|14899.8|2677
1740171600000|2025-02-21 21:00:00|14914|14913.3|14932.1|14925.1|14936.7|14932.7|14912.8|14912.1|1172
1740344400000|2025-02-23 21:00:00|14924|14918.5|14930.7|14917.7|14933.3|14920.8|14922.4|14913|47
1740348000000|2025-02-23 22:00:00|14930.5|14917.5|14925.7|14918.7|14930.5|14923.9|14923.2|14916.2|328
1740351600000|2025-02-23 23:00:00|14925.6|14918.6|14941.3|14940.3|14941.4|14940.4|14909.9|14908.9|2218
1740355200000|2025-02-24 00:00:00|14940.4|14939.4|14893.3|14892.3|14940.5|14939.5|14885.1|14884.1|5073
1740358800000|2025-02-24 01:00:00|14893.2|14892.2|14924.4|14923.7|14926.8|14925.6|14892.3|14891.6|5270
1740362400000|2025-02-24 02:00:00|14925.5|14924.8|14923.5|14922.8|14951.1|14949|14923.3|14922.6|3746
1740366000000|2025-02-24 03:00:00|14923.1|14922.4|14916.8|14916.1|14936.2|14934|14912.1|14911.4|2395
1740369600000|2025-02-24 04:00:00|14916.7|14916|14922.2|14919.9|14931.8|14931.1|14913.5|14912.8|1619
1740373200000|2025-02-24 05:00:00|14922.7|14920.4|14940.9|14940.2|14946.9|14946.2|14919.1|14918.4|2510
1740376800000|2025-02-24 06:00:00|14941.4|14940.7|14947.8|14945.8|14954.9|14954.2|14935.4|14933.8|3232
1740380400000|2025-02-24 07:00:00|14947.1|14945.4|14946.1|14945.4|14954.3|14953.5|14932.7|14932|3904
1740384000000|2025-02-24 08:00:00|14946|14945.3|14942.5|14941.8|14957.5|14956.8|14923.7|14923|5003
1740387600000|2025-02-24 09:00:00|14942.6|14941.9|14957|14956.3|14960.1|14959.4|14938.3|14937.6|3498
1740391200000|2025-02-24 10:00:00|14956.8|14956.1|14963.2|14962.2|14967.9|14966.6|14955.7|14955|2413
1740394800000|2025-02-24 11:00:00|14963.4|14962.4|14973.8|14973.1|14979.7|14979|14960.7|14960|2313
1740398400000|2025-02-24 12:00:00|14973.5|14972.8|14977|14976.3|14983.8|14983.1|14962.4|14961.2|2143
1740402000000|2025-02-24 13:00:00|14977.1|14976.4|14976.8|14976.1|14987.8|14987.1|14961.9|14959.9|3264
1740405600000|2025-02-24 14:00:00|14977.1|14976.4|14932.6|14931.9|14982.5|14981.8|14930|14929.3|5952
1740409200000|2025-02-24 15:00:00|14932.8|14932.1|14930.3|14929.6|14943.4|14942.7|14919.3|14918.6|7852
1740412800000|2025-02-24 16:00:00|14930.2|14929.5|14957.7|14957|14976.8|14976.1|14930.2|14929.5|4661
1740416400000|2025-02-24 17:00:00|14957.6|14956.9|14958.2|14957.5|14971.7|14971|14951.7|14951|3759
1740420000000|2025-02-24 18:00:00|14958.5|14957.8|14959.6|14958.9|14961.7|14961|14939|14938.3|2333
1740423600000|2025-02-24 19:00:00|14959.5|14958.8|14967.9|14967.2|14980.5|14979.8|14959.2|14958.5|2791
1740427200000|2025-02-24 20:00:00|14968|14967.3|14973.5|14971.6|14979.6|14978.9|14961.9|14961.2|2618
1740430800000|2025-02-24 21:00:00|14972.9|14972.2|14975.8|14969.3|14980.3|14978.8|14971.6|14968.1|809
1740434400000|2025-02-24 22:00:00|14973.5|14966.5|14976.8|14969.8|14980.1|14973.1|14970|14963|69
1740438000000|2025-02-24 23:00:00|14975|14968|14992.4|14990.2|14992.4|14991.3|14975|14968|1739
1740441600000|2025-02-25 00:00:00|14992.5|14990.4|15015.3|15014.6|15019.2|15018.5|14991.9|14990.4|3706
1740445200000|2025-02-25 01:00:00|15014.7|15014|15006.4|15004.4|15030.6|15029.8|15005.5|15004.4|3489
1740448800000|2025-02-25 02:00:00|15006.3|15004.2|14983.4|14982.7|15009.6|15008.9|14981.7|14981|2563
1740452400000|2025-02-25 03:00:00|14983.3|14982.6|14967.1|14966.4|14991.3|14989.5|14961.7|14961|1983
1740456000000|2025-02-25 04:00:00|14967|14966.3|14957.3|14955.7|14971.7|14971|14946.6|14945.9|2503
1740459600000|2025-02-25 05:00:00|14957.5|14956|14972.3|14970.6|14977.6|14976.9|14951.2|14950.5|2133
1740463200000|2025-02-25 06:00:00|14972.2|14970.9|14976.7|14976|14987.4|14986.6|14962.9|14961.6|2725
1740466800000|2025-02-25 07:00:00|14976.8|14976.1|14928.5|14927.8|14979|14978.3|14920.1|14918.7|4971
1740470400000|2025-02-25 08:00:00|14928.7|14928|14946|14945.3|14961.6|14960.9|14922.5|14921.8|5562
1740474000000|2025-02-25 09:00:00|14945.8|14945.1|14960.4|14959.7|14976.2|14975.5|14944.1|14943.4|4056
1740477600000|2025-02-25 10:00:00|14960.3|14959.6|14977.1|14976.4|14983.5|14982.8|14959.9|14959.2|3373
1740481200000|2025-02-25 11:00:00|14977.2|14976.5|14981.8|14980|14996.6|14995.2|14966.5|14965.6|3380
1740484800000|2025-02-25 12:00:00|14981.6|14980.6|14969.2|14968.5|14981.6|14980.6|14949.4|14947.6|3984
1740488400000|2025-02-25 13:00:00|14969|14968.3|14943.8|14943.1|14982.5|14981.6|14934.9|14932.9|4416
1740492000000|2025-02-25 14:00:00|14943.6|14941.1|14918.8|14918.1|14955.2|14953|14911.6|14910.8|6142
1740495600000|2025-02-25 15:00:00|14918.7|14918|14907.4|14906.7|14919.1|14918|14856.5|14855.8|9736
1740499200000|2025-02-25 16:00:00|14907|14906.3|14909.9|14909.2|14913.9|14913.2|14878.6|14877.9|6508
1740502800000|2025-02-25 17:00:00|14909.8|14909.1|14908.2|14907.5|14925.9|14925.2|14901.7|14901|4226
1740506400000|2025-02-25 18:00:00|14908|14907.3|14917.1|14916.4|14925.3|14924.6|14905.5|14904.8|4273
1740510000000|2025-02-25 19:00:00|14917.2|14916.5|14908.2|14907.5|14917.8|14917.1|14900.7|14900|4364
1740513600000|2025-02-25 20:00:00|14907.7|14907|14895.4|14894.7|14910.1|14909.4|14891.3|14890.4|3086
1740517200000|2025-02-25 21:00:00|14895.3|14894.6|14906.1|14901.4|14906.1|14903.6|14893.9|14893.2|1339
1740520800000|2025-02-25 22:00:00|14907.5|14900.5|14917.6|14910.6|14919.4|14912.4|14901.8|14894.8|298
1740524400000|2025-02-25 23:00:00|14917.8|14910.8|14905.9|14905.2|14919.8|14917.6|14886|14885|1599
1740528000000|2025-02-26 00:00:00|14906|14905.3|14890.9|14890.2|14908.9|14908.2|14863.4|14860.9|4047
1740531600000|2025-02-26 01:00:00|14891.1|14890.4|14922.9|14922.2|14924.2|14923.5|14872.2|14871.5|4085
1740535200000|2025-02-26 02:00:00|14923.5|14922.8|14946.7|14946|14948.1|14946.8|14917.9|14917.2|3461
1740538800000|2025-02-26 03:00:00|14946.2|14945.5|14940.1|14939.1|14952.2|14951.5|14931.8|14931.1|2243
1740542400000|2025-02-26 04:00:00|14940.4|14938.9|14944.5|14943.8|14956.5|14955|14928.8|14928.1|2117
1740546000000|2025-02-26 05:00:00|14944.6|14943.9|14944.1|14943.4|14964.1|14963|14941.2|14940.5|2425
1740549600000|2025-02-26 06:00:00|14944.2|14943.5|14957.9|14957.2|14963.6|14962.9|14943.7|14942.6|2560
1740553200000|2025-02-26 07:00:00|14957.8|14957.1|14953.5|14952.8|14961.2|14960.2|14933.8|14933.1|4373
1740556800000|2025-02-26 08:00:00|14953.6|14952.9|14929.5|14928.8|14955.4|14954.2|14925.7|14925|4752
1740560400000|2025-02-26 09:00:00|14929.4|14928.7|14936.7|14936|14944.6|14943.9|14926.1|14925.4|3144
1740564000000|2025-02-26 10:00:00|14936.8|14936.1|14952.4|14951.7|14953.2|14952.5|14923|14922.3|2819
1740567600000|2025-02-26 11:00:00|14952.8|14952.1|14954.9|14954.2|14960.1|14958.3|14948.2|14947.5|1973
1740571200000|2025-02-26 12:00:00|14955|14954.3|14961.8|14961.1|14965.7|14963.8|14945.2|14944.5|2799
1740574800000|2025-02-26 13:00:00|14962|14961.3|14954.8|14953|14969.3|14967.6|14931.5|14930.8|4234
1740578400000|2025-02-26 14:00:00|14955.1|14953.3|14966.8|14966.1|14974.1|14973.1|14929.6|14928.9|6131
1740582000000|2025-02-26 15:00:00|14967|14966.3|14949.4|14948.7|14989.1|14988.4|14941.2|14939.6|7285
1740585600000|2025-02-26 16:00:00|14949.2|14948.5|14914|14913.3|14953.3|14952.6|14912.8|14912.1|4579
1740589200000|2025-02-26 17:00:00|14913.9|14913.2|14915.5|14914.8|14925.4|14924.7|14901.7|14901|5229
1740592800000|2025-02-26 18:00:00|14915.2|14914.5|14893|14892.3|14916.1|14915.4|14883.5|14882.8|4039
1740596400000|2025-02-26 19:00:00|14892.9|14892.2|14884|14883.3|14897.6|14896.5|14881.6|14880.9|3925
1740600000000|2025-02-26 20:00:00|14885|14884.3|14903.4|14902.4|14906.2|14904.8|14883.5|14882.8|2984
1740603600000|2025-02-26 21:00:00|14904|14903.3|14912.8|14905.8|14923.8|14923.1|14899.8|14899.1|1854
1740607200000|2025-02-26 22:00:00|14908.1|14901.1|14902.5|14895.5|14912|14905|14900.2|14893.2|125
1740610800000|2025-02-26 23:00:00|14902.2|14895.2|14888.4|14887.7|14905.1|14899.4|14875.3|14874.6|1713
1740614400000|2025-02-27 00:00:00|14888.7|14888|14914.5|14913.8|14918.9|14917.5|14878.9|14878.2|4790
1740618000000|2025-02-27 01:00:00|14914.4|14913.7|14936.4|14935.7|14941|14940.3|14907.9|14906.9|3356
1740621600000|2025-02-27 02:00:00|14937.3|14936.6|14926.8|14926.1|14939.1|14937.8|14917.5|14916.8|2229
1740625200000|2025-02-27 03:00:00|14927|14926.3|14922.7|14922|14936.2|14935.5|14919.5|14918.8|1941
1740628800000|2025-02-27 04:00:00|14922.6|14921.9|14910.3|14909.6|14927.1|14926.4|14908.2|14907.5|1742
1740632400000|2025-02-27 05:00:00|14910.5|14909.8|14934.9|14933.9|14937.6|14936.9|14910.2|14909.5|2418
1740636000000|2025-02-27 06:00:00|14935.2|14934.2|14926.5|14924.9|14942.8|14942.1|14920.8|14920.1|2623
1740639600000|2025-02-27 07:00:00|14927.1|14925.5|14927.2|14926.5|14933.5|14932.8|14919.4|14918.1|2815
1740643200000|2025-02-27 08:00:00|14927.3|14926.6|14972|14971.3|14973.5|14972.8|14916.3|14915.6|4262
1740646800000|2025-02-27 09:00:00|14972.4|14971.7|14985.3|14983.4|14996.9|14996.2|14963.3|14962.6|3134
1740650400000|2025-02-27 10:00:00|14985.7|14983.8|14985.8|14985.1|14998.1|14996.9|14980.6|14979.9|2421
1740654000000|2025-02-27 11:00:00|14985.4|14984.7|14980.7|14980|14990.4|14989.7|14968.9|14967.6|2111
1740657600000|2025-02-27 12:00:00|14980.3|14979.6|14965.7|14965|14980.7|14980|14956.7|14956|2850
1740661200000|2025-02-27 13:00:00|14966|14965.3|14974|14971.9|14989|14987.6|14937.4|14934.6|7890
1740664800000|2025-02-27 14:00:00|14974.1|14972|14973.6|14972.9|15014.8|15013.5|14964.7|14964|8712
1740668400000|2025-02-27 15:00:00|14973.9|14973.2|14994.6|14993.9|15011.8|15008.7|14954.5|14952.9|11788
1740672000000|2025-02-27 16:00:00|14994.5|14993.8|14981.7|14981|15016.7|15016|14977|14976.3|7443
1740675600000|2025-02-27 17:00:00|14981.6|14980.9|14997.2|14996.5|15002|15001.3|14978.5|14977.8|4444
1740679200000|2025-02-27 18:00:00|14997|14996.3|15011.8|15011.1|15016.4|15015|14992.2|14991.5|3067
1740682800000|2025-02-27 19:00:00|15011.7|15011|14986.6|14985.9|15013.3|15011.4|14979.1|14978.4|4400
1740686400000|2025-02-27 20:00:00|14986.3|14985.6|14970.1|14969.1|14986.6|14985.9|14963.5|14962.8|4135
1740690000000|2025-02-27 21:00:00|14970.2|14969.2|14985|14978|14985.5|14982.2|14968.5|14967|1361
1740693600000|2025-02-27 22:00:00|14988.9|14981.9|14981.6|14974.9|14988.9|14981.9|14975.5|14968.5|221
1740697200000|2025-02-27 23:00:00|14981.4|14974.6|15010|15008.3|15012.1|15010.6|14954.9|14953.6|2313
1740700800000|2025-02-28 00:00:00|15009.5|15007.8|14938.1|14937.4|15015|15014.3|14936|14935.3|5428
1740704400000|2025-02-28 01:00:00|14938.2|14937.5|14930.4|14929.7|14954|14952.7|14928|14926.8|5472
1740708000000|2025-02-28 02:00:00|14930.5|14929.8|14953.3|14952.6|14957.6|14955.6|14910.6|14909.9|4156
1740711600000|2025-02-28 03:00:00|14953.2|14952.5|14961.7|14959.8|14963.4|14962.6|14946.7|14946|2694
1740715200000|2025-02-28 04:00:00|14962.2|14960|14961.1|14960.4|14970|14969.3|14952.2|14951.5|2158
1740718800000|2025-02-28 05:00:00|14961|14960.3|14983.6|14982.9|14988.9|14988.2|14958.5|14957.8|2740
1740722400000|2025-02-28 06:00:00|14983.8|14983.1|15004.9|15004.2|15012.1|15010|14979.6|14978.7|3234
1740726000000|2025-02-28 07:00:00|15004.8|15004.1|15043.9|15043.2|15057.7|15056.6|14994.1|14993.4|5327
1740729600000|2025-02-28 08:00:00|15044|15043.3|15057|15056.3|15069.3|15068.3|15031.7|15031|4715
1740733200000|2025-02-28 09:00:00|15058.6|15057.9|15026.1|15023.8|15063.9|15063.2|15019.3|15018.4|4134
1740736800000|2025-02-28 10:00:00|15026.2|15024.1|15037.9|15037.2|15040|15039.3|15024.7|15024|2354
1740740400000|2025-02-28 11:00:00|15038.3|15037.6|15039.3|15038.6|15049.2|15048.5|15029.6|15028.6|1912
1740744000000|2025-02-28 12:00:00|15039.2|15038.5|15067.4|15065.4|15072.1|15071.4|15038.6|15037.5|3000
1740747600000|2025-02-28 13:00:00|15067.6|15065.5|15065.9|15065.2|15099.7|15098.5|15060|15059.3|6976
1740751200000|2025-02-28 14:00:00|15065.6|15064.9|15069.2|15068.5|15082.2|15081|15028.7|15028|9133
1740754800000|2025-02-28 15:00:00|15068.7|15068|15068.1|15067.4|15087.1|15086|15051.2|15050.1|10435
1740758400000|2025-02-28 16:00:00|15068.6|15067.9|15064.6|15063.9|15079.7|15079|15024.1|15023.4|8408
1740762000000|2025-02-28 17:00:00|15064.5|15063.8|15037|15036.3|15068.7|15068|15034.1|15033.4|5708
1740765600000|2025-02-28 18:00:00|15036.3|15035.6|15033.2|15032.5|15055.1|15054.2|15024.6|15023.9|6735
1740769200000|2025-02-28 19:00:00|15033|15032.3|15054.7|15054|15060.6|15059.9|15031.1|15030.4|5098
1740772800000|2025-02-28 20:00:00|15054.8|15054.1|15052|15050.2|15063.3|15061.7|15044.6|15043.9|4282
1740776400000|2025-02-28 21:00:00|15051.9|15050|15065.7|15058.7|15065.7|15061.7|15049|15048.3|1430
1740949200000|2025-03-02 21:00:00|15094|15082|15078|15065|15094.1|15082.1|15074|15062|175
1740952800000|2025-03-02 22:00:00|15078.3|15065.3|15075.1|15068.1|15079.2|15072.2|15071.6|15063.7|171
1740956400000|2025-03-02 23:00:00|15073.6|15069.2|15081.5|15080.5|15103.5|15102.2|15073.6|15068.6|2852
1740960000000|2025-03-03 00:00:00|15082|15081.3|15054.9|15054.2|15095.9|15094|15049.8|15048.7|5842
1740963600000|2025-03-03 01:00:00|15055.5|15054.8|15041.3|15040.6|15072.5|15071.8|15032.1|15031.4|4724
1740967200000|2025-03-03 02:00:00|15041.7|15041|15041.1|15040.4|15048.3|15047.3|15027.4|15026.7|3335
1740970800000|2025-03-03 03:00:00|15040.5|15039.8|15045.7|15045|15049.3|15048.6|15024.9|15024.2|3391
1740974400000|2025-03-03 04:00:00|15045.2|15044.5|15034.2|15033.5|15052.1|15051.4|15032.9|15032.2|1993
1740978000000|2025-03-03 05:00:00|15034.1|15033.4|15042.3|15040.6|15053.4|15052.7|15033.9|15033.2|2299
1740981600000|2025-03-03 06:00:00|15041.2|15040.4|15047.4|15045.7|15053.1|15052.4|15027.4|15026.7|2906
1740985200000|2025-03-03 07:00:00|15047.3|15045.8|15018|15016.3|15052.9|15052.2|15015.9|15014.6|3880
1740988800000|2025-03-03 08:00:00|15017.8|15016.1|15012.1|15010.6|15025.4|15023.8|15003.1|15002.2|5238
1740992400000|2025-03-03 09:00:00|15012.5|15011|15035.3|15034.6|15037.4|15036.7|14995|14994.3|3570
1740996000000|2025-03-03 10:00:00|15035.2|15034.5|15084.3|15083.6|15089.7|15089|15035.2|15034.5|4320
1740999600000|2025-03-03 11:00:00|15084|15083.3|15122.3|15120.2|15125|15123.3|15079.3|15078.6|4201
1741003200000|2025-03-03 12:00:00|15121.9|15119.8|15124.7|15123.1|15131.3|15129.9|15111.8|15111.1|4685
1741006800000|2025-03-03 13:00:00|15124.9|15122.9|15097.2|15096.5|15131.4|15129.7|15094.6|15093.9|5023
1741010400000|2025-03-03 14:00:00|15097.6|15096.9|15065.2|15060.6|15098.3|15097.1|15059.2|15058.5|6597
1741014000000|2025-03-03 15:00:00|15071.5|15065.5|15024.2|15023.2|15072|15066|15008.5|15007.6|10304
1741017600000|2025-03-03 16:00:00|15024.9|15023.9|15017.6|15016.9|15038.1|15037.4|15005.3|15004.6|7872
1741021200000|2025-03-03 17:00:00|15017.2|15016.5|15018.5|15017.8|15034.8|15033.2|15013.8|15011.9|4936
1741024800000|2025-03-03 18:00:00|15018.1|15017.4|15018.3|15017.6|15026.1|15024.2|15006.5|15005.8|6043
1741028400000|2025-03-03 19:00:00|15017.8|15017.1|15025.7|15025|15031|15030.3|15014.5|15013.8|4560
1741032000000|2025-03-03 20:00:00|15025.9|15025.2|14942.4|14941.7|15026.4|15025.7|14910.6|14909.9|10723
1741035600000|2025-03-03 21:00:00|14942.3|14941.6|14952.3|14948.3|14963.4|14962.6|14942.3|14941.4|2058
1741039200000|2025-03-03 22:00:00|14952.2|14948.2|14964.2|14957.2|14970.8|14963.8|14952.2|14946.7|238
1741042800000|2025-03-03 23:00:00|14964.3|14957.3|14931.4|14930.7|14965.6|14961.3|14915.4|14914.2|2622
1741046400000|2025-03-04 00:00:00|14932.4|14931.7|14915.9|14915.2|14954.5|14952.9|14898.6|14897.9|6459
1741050000000|2025-03-04 01:00:00|14916|14915.3|14894|14893.3|14926.5|14925.8|14860.5|14859.2|7309
1741053600000|2025-03-04 02:00:00|14893.6|14892.9|14930.2|14929.5|14943.3|14941.7|14884.7|14884|4803
1741057200000|2025-03-04 03:00:00|14930.3|14929.6|14917|14916.3|14934.9|14934.2|14903.6|14902.9|4446
1741060800000|2025-03-04 04:00:00|14917.1|14916.4|14914.8|14914.1|14918.1|14917.4|14894.2|14891.9|3378
1741064400000|2025-03-04 05:00:00|14914.9|14914.2|14938.7|14938|14947.3|14945.7|14910|14909.3|4855
1741068000000|2025-03-04 06:00:00|14938.8|14938.1|14953.5|14952.8|14956.7|14956|14928.6|14926.8|3942
1741071600000|2025-03-04 07:00:00|14953.6|14952.9|14935.8|14934.3|14958.4|14957.4|14906.8|14906.1|7925
1741075200000|2025-03-04 08:00:00|14935.5|14934.5|14909.4|14908.7|14946|14945.3|14900.6|14899.6|9505
1741078800000|2025-03-04 09:00:00|14908.9|14908.2|14905.9|14903.9|14915.4|14914.6|14880.1|14879.4|6083
1741082400000|2025-03-04 10:00:00|14905.2|14903.5|14880.3|14879.6|14905.5|14903.6|14876.7|14876|5513
1741086000000|2025-03-04 11:00:00|14880.2|14879.5|14837|14836.3|14884.2|14883.1|14830|14828.6|5470
1741089600000|2025-03-04 12:00:00|14835.7|14835|14823.4|14822.7|14835.7|14835|14810.2|14809.5|6817
1741093200000|2025-03-04 13:00:00|14823.1|14822.4|14821.6|14820.6|14856.7|14856|14819.7|14819|7086
1741096800000|2025-03-04 14:00:00|14821.5|14820.5|14843.6|14842.9|14871.9|14870.3|14820.4|14819.7|12288
1741100400000|2025-03-04 15:00:00|14843.5|14842.8|14836.2|14834.4|14861.7|14861|14819.8|14818.5|13198
1741104000000|2025-03-04 16:00:00|14836|14833.9|14881.7|14881|14886.8|14885.8|14830.7|14830|9853
1741107600000|2025-03-04 17:00:00|14882.1|14881.4|14874.8|14874.1|14892.2|14891.5|14869.6|14868.9|7493
1741111200000|2025-03-04 18:00:00|14875|14874.3|14910|14909.3|14914|14913|14870.8|14870.1|8551
1741114800000|2025-03-04 19:00:00|14909.9|14909.2|14932.2|14931.5|14937.5|14936.8|14905.3|14904.6|6466
1741118400000|2025-03-04 20:00:00|14932|14931.3|14910.7|14910|14952.2|14950.7|14901.4|14900.7|7609
1741122000000|2025-03-04 21:00:00|14909.8|14909.1|14975.7|14968.7|14988.9|14987.3|14905.1|14904.4|4990
1741125600000|2025-03-04 22:00:00|14977|14970|14979.7|14973|14983.6|14976.8|14971.5|14964.5|371
1741129200000|2025-03-04 23:00:00|14978.6|14972.9|14985.3|14982.5|14997.9|14997.2|14965.3|14963.8|1870
1741132800000|2025-03-05 00:00:00|14984.1|14982.1|14992.4|14991.7|14992.9|14992.2|14958.5|14957|5485
1741136400000|2025-03-05 01:00:00|14993.3|14992.6|14998.1|14997.4|15019.6|15018.1|14979.1|14978.2|6895
1741140000000|2025-03-05 02:00:00|14997.3|14996.6|14983.3|14982.6|15001|15000.3|14975.4|14974.7|4548
1741143600000|2025-03-05 03:00:00|14982.7|14982|14997.7|14997|15010|15009.3|14971.7|14970.6|4379
1741147200000|2025-03-05 04:00:00|14997.5|14996.8|14983.7|14982.1|14997.8|14997.1|14971.4|14970.7|2641
1741150800000|2025-03-05 05:00:00|14983.6|14981.9|14972.1|14971.4|14990.2|14989|14970.1|14969.4|2579
1741154400000|2025-03-05 06:00:00|14971.5|14970.8|14969.1|14968.4|14975.6|14974.9|14957.3|14956.6|3242
1741158000000|2025-03-05 07:00:00|14969.4|14968.7|14945.2|14944.5|14982.1|14981.4|14942.2|14941.5|6857
1741161600000|2025-03-05 08:00:00|14945.5|14944.8|14923.5|14921.4|14964.8|14963.8|14920.7|14919.6|7652
1741165200000|2025-03-05 09:00:00|14923.4|14921.5|14937.8|14937.1|14945.4|14944.7|14910.2|14909.5|5630
1741168800000|2025-03-05 10:00:00|14939|14938.3|14934.8|14934.1|14957|14956.3|14931.9|14931.2|5266
1741172400000|2025-03-05 11:00:00|14934.7|14934|14940.1|14939.4|14954.9|14954.2|14929.4|14928.7|4919
1741176000000|2025-03-05 12:00:00|14940.8|14940.1|14951.5|14950.8|14951.9|14951|14916.1|14915.4|6657
1741179600000|2025-03-05 13:00:00|14951.7|14951|14902.4|14901.7|14974.5|14973.6|14894|14893.3|10280
1741183200000|2025-03-05 14:00:00|14903|14902.3|14843.4|14838.2|14903.3|14902.6|14840.1|14838.2|10399
1741186800000|2025-03-05 15:00:00|14842.8|14837.8|14891.9|14891.2|14911.2|14910.4|14842.8|14837.8|13872
1741190400000|2025-03-05 16:00:00|14891.8|14891.1|14883.2|14882.5|14898.7|14898|14848|14847.2|10940
1741194000000|2025-03-05 17:00:00|14883.4|14882.7|14886.9|14886.2|14892.9|14892.2|14864.1|14863.4|8284
1741197600000|2025-03-05 18:00:00|14887|14886.3|14896.5|14894.9|14902.4|14901.7|14877.3|14876.6|7397
1741201200000|2025-03-05 19:00:00|14896.1|14894.4|14879.9|14878.2|14914.8|14914.1|14878.7|14878|4467
1741204800000|2025-03-05 20:00:00|14879.2|14878.5|14889.2|14886.9|14890|14889.3|14874.3|14873.1|3986
1741208400000|2025-03-05 21:00:00|14888.6|14886.3|14890.9|14886.1|14900.5|14899.6|14883.4|14880.8|1733
1741212000000|2025-03-05 22:00:00|14895|14888|14885.9|14880.1|14896.2|14889.2|14882.3|14875.3|230
1741215600000|2025-03-05 23:00:00|14885.5|14879.8|14888.9|14888.2|14894.9|14894.2|14873.7|14871|1244
1741219200000|2025-03-06 00:00:00|14888.3|14887.6|14915.7|14915|14931.5|14930.8|14886.7|14886|3850
1741222800000|2025-03-06 01:00:00|14915.6|14914.9|14900|14899.3|14933.6|14932.9|14896.9|14896.2|3384
1741226400000|2025-03-06 02:00:00|14899.8|14899.1|14920.4|14919.7|14922.5|14921.8|14895.9|14894|3292
1741230000000|2025-03-06 03:00:00|14920.5|14919.8|14924.1|14923.4|14929.2|14928.3|14912|14911.3|2713
1741233600000|2025-03-06 04:00:00|14924.4|14923.7|14919.5|14918.8|14931.1|14930.4|14916.4|14915.7|2185
1741237200000|2025-03-06 05:00:00|14919.6|14918.9|14894|14893.3|14922.7|14922|14893.9|14892.3|3122
1741240800000|2025-03-06 06:00:00|14893.8|14893.1|14878.6|14877.9|14897.2|14895.9|14876.1|14874|3699
1741244400000|2025-03-06 07:00:00|14878.4|14877.7|14837.8|14837.1|14878.7|14878|14827.2|14825.9|7784
1741248000000|2025-03-06 08:00:00|14837.5|14836.8|14816.1|14815.4|14841.9|14841.2|14807.3|14806.6|8362
1741251600000|2025-03-06 09:00:00|14815.7|14815|14788.9|14788.2|14815.7|14815|14779.3|14778.5|8705
1741255200000|2025-03-06 10:00:00|14788.8|14788.1|14786.9|14786.2|14808.2|14807|14770.9|14769.1|5852
1741258800000|2025-03-06 11:00:00|14787|14786.3|14783.5|14782.8|14799|14798.3|14776.7|14775.9|4756
1741262400000|2025-03-06 12:00:00|14783.4|14782.7|14761.5|14760.8|14788.9|14787.6|14756.8|14756|5506
1741266000000|2025-03-06 13:00:00|14761.7|14761|14742.5|14741.8|14768.9|14767.2|14735.9|14734.3|9139
1741269600000|2025-03-06 14:00:00|14742.6|14741.9|14757.4|14756.7|14785.8|14784.3|14731.6|14730.6|11882
1741273200000|2025-03-06 15:00:00|14757.3|14756.6|14824.3|14823.6|14832|14831.3|14750.1|14748.6|12503
1741276800000|2025-03-06 16:00:00|14824.4|14823.7|14791.6|14790.9|14839.7|14839|14790.8|14790.1|11019
1741280400000|2025-03-06 17:00:00|14791.5|14790.8|14792|14791.3|14803.1|14802.4|14765.5|14764.8|9268
1741284000000|2025-03-06 18:00:00|14791.9|14791.2|14780.5|14779.8|14796.5|14795.8|14774.7|14774|6785
1741287600000|2025-03-06 19:00:00|14780.6|14779.9|14769.5|14768.8|14786.1|14785.4|14757.5|14756.2|6661
1741291200000|2025-03-06 20:00:00|14769.6|14768.9|14781.4|14780.7|14788.1|14787.4|14766.9|14766.2|6247
1741294800000|2025-03-06 21:00:00|14782.7|14781.1|14801.1|14796.1|14806.3|14805.6|14781|14780.1|1737
1741298400000|2025-03-06 22:00:00|14804.9|14797.9|14798.6|14791.6|14808.8|14801.8|14781.8|14774.8|108
1741302000000|2025-03-06 23:00:00|14798.5|14791.5|14815.5|14814.8|14815.9|14815.2|14788.9|14787.8|1862
1741305600000|2025-03-07 00:00:00|14815.3|14814.6|14796.7|14795.7|14817.3|14816.6|14766.4|14765.2|4249
1741309200000|2025-03-07 01:00:00|14796.6|14795.6|14790.7|14790|14812.7|14812|14781.8|14781.1|4497
1741312800000|2025-03-07 02:00:00|14789.4|14788.7|14760.1|14759.4|14804|14803.3|14756.7|14754.7|3321
1741316400000|2025-03-07 03:00:00|14760|14759.3|14761.2|14760.5|14766.3|14765.3|14744.9|14744.2|3149
1741320000000|2025-03-07 04:00:00|14760.9|14760.2|14768.1|14767.4|14771.5|14770.8|14748.8|14748.1|2404
1741323600000|2025-03-07 05:00:00|14768.2|14767.5|14746.8|14744.6|14775.9|14775.2|14745.9|14744.6|2576
1741327200000|2025-03-07 06:00:00|14746.5|14744.7|14749.8|14749.1|14765.2|14764.5|14739.5|14738.8|3159
1741330800000|2025-03-07 07:00:00|14749.7|14749|14765.8|14765.1|14775.6|14774.5|14749.4|14748.1|5316
1741334400000|2025-03-07 08:00:00|14765.7|14765|14734.2|14733.5|14775.8|14775.1|14720.7|14718.9|7826
1741338000000|2025-03-07 09:00:00|14734.3|14733.6|14744.4|14743.7|14759.3|14758.1|14729.7|14728.5|5349
1741341600000|2025-03-07 10:00:00|14744.5|14743.8|14755.9|14755.2|14756.5|14755.8|14738.5|14737.8|3677
1741345200000|2025-03-07 11:00:00|14756.8|14756.1|14770|14769.3|14775.1|14774.4|14750.3|14749.6|3637
1741348800000|2025-03-07 12:00:00|14769.7|14769|14775.1|14774.4|14785.9|14785.2|14763.8|14762.6|4708
1741352400000|2025-03-07 13:00:00|14774.8|14774.1|14723.6|14721.8|14798.4|14796|14712|14711|10964
1741356000000|2025-03-07 14:00:00|14723.8|14722|14751.9|14751.2|14768.7|14767.5|14694.3|14693.3|12000
1741359600000|2025-03-07 15:00:00|14752.1|14751.4|14752.4|14751.7|14773.3|14772.6|14720.2|14718.5|13028
1741363200000|2025-03-07 16:00:00|14752|14751.3|14713.9|14713.2|14760.4|14759.7|14703.1|14702.4|10430
1741366800000|2025-03-07 17:00:00|14714.4|14713.7|14749.4|14748.7|14771.2|14770.5|14696.2|14695.5|9095
1741370400000|2025-03-07 18:00:00|14749.3|14748.6|14798.2|14797.5|14803.5|14802.8|14749.1|14747.5|8683
1741374000000|2025-03-07 19:00:00|14798.1|14797.4|14804|14803.3|14820.6|14819.7|14786.7|14786|6406
1741377600000|2025-03-07 20:00:00|14804.1|14803.4|14796|14795.3|14812.1|14811.4|14789.4|14788.7|5680
1741381200000|2025-03-07 21:00:00|14795.8|14795.1|14807.3|14800.3|14808|14801|14784.7|14784|1403
1741554000000|2025-03-09 21:00:00|14803.9|14792.1|14769|14756|14803.9|14793.7|14769|14756|214
1741557600000|2025-03-09 22:00:00|14768.9|14755.9|14749.7|14747|14788.3|14782.6|14749.5|14746.8|3246
1741561200000|2025-03-09 23:00:00|14748.4|14746.7|14759.5|14758.8|14765.2|14764.5|14739.8|14737.6|3573
1741564800000|2025-03-10 00:00:00|14759.2|14758.5|14729.9|14729.2|14765.1|14764.4|14723.5|14722.2|5640
1741568400000|2025-03-10 01:00:00|14730|14729.3|14742.1|14741.4|14745.2|14744.3|14709.6|14708.7|4627
1741572000000|2025-03-10 02:00:00|14742|14741.3|14761.7|14759.9|14764.3|14762.7|14733.9|14732.8|2672
1741575600000|2025-03-10 03:00:00|14761.5|14759.7|14764.4|14763.7|14776.1|14775.4|14755.6|14754.9|2370
1741579200000|2025-03-10 04:00:00|14764.6|14763.9|14764|14763.3|14767.5|14766.8|14754.4|14753.5|1656
1741582800000|2025-03-10 05:00:00|14764.4|14763.7|14752.6|14751.9|14779.6|14778.9|14752.4|14751.7|2078
1741586400000|2025-03-10 06:00:00|14753.3|14751.8|14770.6|14769.9|14776.1|14775.4|14751|14750.3|3122
1741590000000|2025-03-10 07:00:00|14769.9|14769.2|14757.3|14756.6|14779.5|14778.8|14750.4|14749.7|4702
1741593600000|2025-03-10 08:00:00|14757.7|14757|14719.3|14718.6|14764.5|14763.8|14714.6|14713.9|6348
1741597200000|2025-03-10 09:00:00|14719.2|14718.5|14723.7|14723|14736.7|14735.7|14715.3|14714.3|5267
1741600800000|2025-03-10 10:00:00|14723.6|14722.9|14693.2|14691.1|14728.8|14728.1|14692|14690.8|5206
1741604400000|2025-03-10 11:00:00|14693.3|14691.2|14713.1|14712.4|14714.3|14713.6|14686.6|14685.2|6372
1741608000000|2025-03-10 12:00:00|14713.2|14712.5|14702.5|14701.5|14715.5|14714.8|14672.8|14672.1|5729
1741611600000|2025-03-10 13:00:00|14702.4|14701.7|14707.3|14706.6|14718|14717.3|14677.5|14676.8|9600
1741615200000|2025-03-10 14:00:00|14705.7|14705|14677.2|14676.5|14706.4|14705.7|14663.4|14662.2|11842
1741618800000|2025-03-10 15:00:00|14677.4|14676.7|14715.7|14715|14730.9|14730.2|14675.6|14674.9|8574
1741622400000|2025-03-10 16:00:00|14715.5|14714.8|14726.5|14725.8|14731.1|14730.4|14705.5|14704.8|6853
1741626000000|2025-03-10 17:00:00|14727.2|14726.5|14719.1|14718.4|14732.3|14731.6|14704.2|14703.5|6616
1741629600000|2025-03-10 18:00:00|14719|14718.3|14724.5|14723.8|14739.2|14738.5|14718.1|14717.4|5573
1741633200000|2025-03-10 19:00:00|14724.3|14723.6|14730.2|14729.5|14746.9|14746.2|14709.2|14708.5|7175
1741636800000|2025-03-10 20:00:00|14730|14729.3|14729|14724.9|14737.1|14736.4|14723.4|14722.7|1602
1741640400000|2025-03-10 21:00:00|14729.8|14724.2|14719.2|14714.4|14732.3|14726.3|14717.9|14711.9|77
1741644000000|2025-03-10 22:00:00|14720.6|14713.6|14700.3|14697.8|14720.8|14716.2|14696.5|14694.1|1783
1741647600000|2025-03-10 23:00:00|14700.2|14697.6|14708.8|14707.8|14710.7|14709.1|14678.6|14677.9|3570
1741651200000|2025-03-11 00:00:00|14708.4|14707.7|14675.5|14674.8|14711|14709.5|14654.5|14653.8|6383
1741654800000|2025-03-11 01:00:00|14675.3|14674.6|14681.3|14680.6|14693.3|14692.6|14660|14659.3|5741
1741658400000|2025-03-11 02:00:00|14681.2|14680.5|14692.3|14691.6|14719.7|14719|14676.7|14676|5459
1741662000000|2025-03-11 03:00:00|14693|14692.3|14712.3|14711.6|14716.2|14715.5|14691.9|14691.2|4451
1741665600000|2025-03-11 04:00:00|14712.2|14711.5|14697.7|14697|14723.5|14721.5|14692.8|14692.1|2807
1741669200000|2025-03-11 05:00:00|14696.7|14696|14723.3|14722.3|14729.6|14728.6|14692.3|14691.6|2580
1741672800000|2025-03-11 06:00:00|14723.1|14722.1|14723.8|14723.1|14740.7|14740|14720.7|14718.5|4424
1741676400000|2025-03-11 07:00:00|14724.5|14723.8|14694.4|14693.7|14729.2|14728.5|14676.5|14675.1|5901
1741680000000|2025-03-11 08:00:00|14694|14693.3|14731.1|14727.7|14731.4|14729.7|14688|14687.3|6875
1741683600000|2025-03-11 09:00:00|14731|14727.8|14737.4|14736.7|14752.5|14751.5|14722.5|14720.8|5102
1741687200000|2025-03-11 10:00:00|14738.7|14738|14756.2|14755.5|14765.4|14764|14737.4|14736.7|4422
1741690800000|2025-03-11 11:00:00|14756.5|14755.8|14761|14760.3|14773.3|14772.6|14748.1|14747.4|4389
1741694400000|2025-03-11 12:00:00|14760.8|14760.1|14776.8|14776.1|14794.8|14793.4|14733.7|14733|5950
1741698000000|2025-03-11 13:00:00|14777.4|14776.7|14781.5|14775.5|14811.8|14811.1|14763.3|14762.6|11086
1741701600000|2025-03-11 14:00:00|14780.3|14774.3|14736|14735.3|14813.2|14811.6|14727.3|14726.6|15587
1741705200000|2025-03-11 15:00:00|14734.2|14733.5|14750|14749.3|14774.5|14773.8|14729.6|14728.4|12259
1741708800000|2025-03-11 16:00:00|14749.7|14749|14729.8|14729.1|14752.5|14751.8|14725.5|14724.8|8775
1741712400000|2025-03-11 17:00:00|14729.9|14729.2|14719.4|14718.7|14729.9|14729.2|14702.5|14701.8|7152
1741716000000|2025-03-11 18:00:00|14718.8|14718.1|14783.1|14782.4|14791.9|14791.2|14715.9|14715.2|9610
1741719600000|2025-03-11 19:00:00|14782.5|14781.8|14776.2|14775.5|14786.4|14785.7|14761.8|14761.1|8628
1741723200000|2025-03-11 20:00:00|14775.8|14775.1|14781.3|14775.3|14787.1|14786.1|14774.6|14773.9|1574
1741726800000|2025-03-11 21:00:00|14781.4|14775.4|14776.2|14770.3|14787.9|14781.9|14768.1|14762.1|59
1741730400000|2025-03-11 22:00:00|14776.5|14770.6|14791.2|14788.6|14795.1|14792.9|14776.5|14770.6|1071
1741734000000|2025-03-11 23:00:00|14791.3|14788.7|14805.7|14805|14807.3|14806.6|14781.6|14780.9|2128
1741737600000|2025-03-12 00:00:00|14805.6|14804.9|14813.9|14812.9|14815.7|14814.9|14795|14793.5|4477
1741741200000|2025-03-12 01:00:00|14814.1|14813.1|14804.1|14803.4|14816.4|14815.3|14785.1|14784.3|3257
1741744800000|2025-03-12 02:00:00|14804.2|14803.5|14804.6|14803.9|14807.2|14806.5|14787.1|14786.4|2278
1741748400000|2025-03-12 03:00:00|14804.2|14803.5|14808|14807.3|14811|14810.3|14792.8|14792.1|2179
1741752000000|2025-03-12 04:00:00|14808.1|14807.4|14815.5|14814.8|14827.4|14826.7|14807|14806.2|2180
1741755600000|2025-03-12 05:00:00|14815.9|14815.2|14805.6|14804.9|14829.2|14828.5|14803.3|14802.5|2335
1741759200000|2025-03-12 06:00:00|14805.8|14805.1|14837.3|14835.7|14843.1|14840|14796.3|14795.5|2764
1741762800000|2025-03-12 07:00:00|14837.2|14835.6|14859.7|14859|14860.7|14860|14828.2|14827.5|4304
1741766400000|2025-03-12 08:00:00|14859.6|14858.9|14834.4|14833.7|14865.6|14864.9|14826.6|14825.8|5507
1741770000000|2025-03-12 09:00:00|14834.6|14833.9|14861.9|14859.7|14868|14867.3|14831.1|14830.4|3597
1741773600000|2025-03-12 10:00:00|14862.1|14859.9|14868.6|14867.9|14877.4|14876.7|14853.1|14852.4|2969
1741777200000|2025-03-12 11:00:00|14868.9|14868.2|14874.3|14873.3|14875.5|14874.8|14860.2|14859.5|2926
1741780800000|2025-03-12 12:00:00|14873.5|14872.5|14913.4|14912.7|14919.9|14919.2|14816.8|14810.8|9547
1741784400000|2025-03-12 13:00:00|14913.5|14912.8|14870.6|14869.9|14915.8|14914.7|14862.5|14861.8|9196
1741788000000|2025-03-12 14:00:00|14870.7|14870|14832.3|14831.6|14870.9|14870.2|14829.6|14828.3|9518
1741791600000|2025-03-12 15:00:00|14832.2|14831.5|14832.4|14831.7|14845|14844.3|14821.5|14820.8|7168
1741795200000|2025-03-12 16:00:00|14832.2|14831.5|14828.7|14828|14843.9|14843.2|14820|14819.3|6318
1741798800000|2025-03-12 17:00:00|14829.1|14828.4|14813.3|14812.6|14836.7|14836|14812.8|14812.1|5267
1741802400000|2025-03-12 18:00:00|14813.2|14812.5|14834.9|14834.2|14842.4|14841.2|14811.5|14810.8|4563
1741806000000|2025-03-12 19:00:00|14835.3|14833.5|14835.4|14834.7|14838.9|14837.7|14826.9|14826.2|4585
1741809600000|2025-03-12 20:00:00|14834.6|14833.9|14826.8|14822.3|14837.3|14836.6|14826.5|14821.9|941
1741813200000|2025-03-12 21:00:00|14826.9|14822.5|14824.5|14817.8|14828|14822.5|14823|14817.5|94
1741816800000|2025-03-12 22:00:00|14824.8|14817.5|14824.4|14821.4|14831.3|14827.7|14811.9|14808.8|1010
1741820400000|2025-03-12 23:00:00|14824.3|14821.3|14829.8|14829.1|14831|14830.3|14809.7|14809|1504
1741824000000|2025-03-13 00:00:00|14830.4|14829.7|14811.6|14810.9|14837.8|14837.1|14811|14810.3|2950
1741827600000|2025-03-13 01:00:00|14811.5|14810.8|14812|14811.3|14832.8|14832.1|14808.3|14807.6|2960
1741831200000|2025-03-13 02:00:00|14812.4|14811.7|14818.1|14817.4|14824.2|14823.5|14810.1|14809.4|2085
1741834800000|2025-03-13 03:00:00|14817.8|14817.1|14804.6|14803.9|14825.4|14824.7|14802.6|14801.2|2036
1741838400000|2025-03-13 04:00:00|14804.7|14804|14785.2|14784.5|14812.2|14811.4|14782.8|14782.1|2390
1741842000000|2025-03-13 05:00:00|14785.4|14784.7|14772.6|14771.9|14793.6|14792.9|14770.1|14769.4|3318
1741845600000|2025-03-13 06:00:00|14772.5|14771.8|14779.7|14779|14781.5|14780.4|14758.1|14757.4|3704
1741849200000|2025-03-13 07:00:00|14779.6|14778.9|14779.3|14778.6|14794.5|14793.6|14771.2|14770|4528
1741852800000|2025-03-13 08:00:00|14779.4|14778.7|14792.6|14791.9|14792.6|14791.9|14768.8|14767.4|6267
1741856400000|2025-03-13 09:00:00|14792.3|14791.6|14815.9|14814.9|14821.2|14819.2|14782.5|14781.8|3352
1741860000000|2025-03-13 10:00:00|14815.8|14814.8|14815.8|14815.1|14824.2|14823.4|14808.8|14807.6|2941
1741863600000|2025-03-13 11:00:00|14815.9|14815.2|14799.9|14799.2|14819.1|14818.4|14791.1|14789.4|3647
1741867200000|2025-03-13 12:00:00|14799.6|14798.9|14821.3|14820.6|14826.6|14825|14777.9|14771.9|6745
1741870800000|2025-03-13 13:00:00|14821.1|14820.4|14810.8|14810.1|14835.7|14835|14803.2|14802.5|7625
1741874400000|2025-03-13 14:00:00|14810.5|14809.8|14788.3|14787.6|14818.1|14817.4|14784.6|14783.3|7579
1741878000000|2025-03-13 15:00:00|14788.4|14787.7|14771.1|14770.4|14799.1|14797.8|14764.7|14764|7932
1741881600000|2025-03-13 16:00:00|14771.2|14770.5|14759.2|14758.5|14783.8|14783.1|14753.4|14752.7|6818
1741885200000|2025-03-13 17:00:00|14759.1|14758.4|14763.5|14762.8|14771.4|14770.5|14741.7|14741|5047
1741888800000|2025-03-13 18:00:00|14763.3|14762.6|14775|14774.3|14779.2|14778.5|14757.7|14757|4776
1741892400000|2025-03-13 19:00:00|14774.6|14773.9|14770.4|14769.7|14778.9|14777.8|14763.9|14762.7|3911
1741896000000|2025-03-13 20:00:00|14770.2|14769.5|14783.3|14779.3|14784.5|14782.3|14770.1|14769.4|955
1741899600000|2025-03-13 21:00:00|14783|14779|14778.3|14771.3|14783.2|14779.1|14778.2|14771.3|77
1741903200000|2025-03-13 22:00:00|14778|14771|14795.1|14793.1|14799.9|14797.4|14778|14771|830
1741906800000|2025-03-13 23:00:00|14794.6|14792.6|14794.5|14793.8|14798.5|14797|14787|14786.3|1342
1741910400000|2025-03-14 00:00:00|14792.7|14792|14830.2|14829.5|14833.8|14832.6|14785.4|14784.7|3852
1741914000000|2025-03-14 01:00:00|14830|14829.3|14818|14817.3|14843.3|14842.6|14815.9|14815|3036
1741917600000|2025-03-14 02:00:00|14817.8|14817.1|14825.5|14824.8|14832.4|14830.8|14816.5|14815.8|1602
1741921200000|2025-03-14 03:00:00|14825.6|14824.9|14834.1|14833.4|14839.5|14838.8|14825.6|14824.7|1950
1741924800000|2025-03-14 04:00:00|14833.9|14833.2|14849.8|14849.1|14855.8|14855.1|14833.2|14831.9|1671
1741928400000|2025-03-14 05:00:00|14850.9|14850.2|14847.3|14846.6|14865.9|14864.9|14844.6|14843.9|2209
1741932000000|2025-03-14 06:00:00|14847.5|14846.8|14871.1|14870.4|14876.8|14875.1|14843.2|14842.5|2556
1741935600000|2025-03-14 07:00:00|14871|14870.3|14875.6|14874.9|14903.1|14902|14856.2|14855.1|4861
1741939200000|2025-03-14 08:00:00|14874.2|14873.5|14888.4|14887.7|14891.9|14891.2|14865.6|14864.9|4442
1741942800000|2025-03-14 09:00:00|14888.5|14887.8|14897.9|14897.2|14900.2|14899.5|14885.3|14884.6|2973
1741946400000|2025-03-14 10:00:00|14897.8|14897.1|14880.7|14880|14898.9|14898.2|14860.9|14860.2|3498
1741950000000|2025-03-14 11:00:00|14880.8|14880.1|14873.3|14872.6|14882.5|14881.8|14864.6|14863.9|3429
1741953600000|2025-03-14 12:00:00|14873.2|14872.5|14866.3|14865.6|14880.9|14880.2|14859.2|14858.5|3320
1741957200000|2025-03-14 13:00:00|14866|14865.3|14870.7|14867.5|14880|14879|14852.7|14852|4429
1741960800000|2025-03-14 14:00:00|14871.5|14865.5|14846.4|14845.7|14889.8|14889.1|14835.4|14834.7|9493
1741964400000|2025-03-14 15:00:00|14846.7|14846|14852.3|14851.6|14858|14856.7|14837.5|14836.8|6211
1741968000000|2025-03-14 16:00:00|14852.1|14851.4|14836.2|14835.5|14853|14852.3|14826.6|14825.2|3986
1741971600000|2025-03-14 17:00:00|14835.2|14834.5|14844.3|14843.6|14850.9|14850.2|14832.5|14831.8|2902
1741975200000|2025-03-14 18:00:00|14844.5|14843.8|14854.5|14852.9|14859|14857.9|14844.5|14843.8|2132
1741978800000|2025-03-14 19:00:00|14854|14853|14864.9|14863.9|14866.9|14865.4|14850.7|14850|1457
1741982400000|2025-03-14 20:00:00|14864.4|14863.4|14866.1|14860.1|14870.1|14864.5|14859.5|14853.7|806
1742158800000|2025-03-16 21:00:00|14882.7|14871.7|14884.2|14871.2|14893.7|14881.7|14875.8|14866.1|659
1742162400000|2025-03-16 22:00:00|14884.7|14871.7|14858.2|14856.2|14884.7|14878.1|14858.2|14855.9|1741
1742166000000|2025-03-16 23:00:00|14858.5|14856.8|14860.9|14860.2|14870.5|14869.8|14846.9|14845.5|2023
1742169600000|2025-03-17 00:00:00|14860.7|14860|14880|14879.3|14889.5|14888.4|14847.5|14846.8|3155
1742173200000|2025-03-17 01:00:00|14879.9|14879.2|14862.3|14861.6|14890.2|14889.5|14856.6|14855.9|2687
1742176800000|2025-03-17 02:00:00|14861.9|14861.2|14865.4|14864.7|14871.1|14870.4|14854.1|14853.4|2146
1742180400000|2025-03-17 03:00:00|14865.6|14864.9|14873.3|14872.6|14881.9|14881.2|14857.5|14856.8|1536
1742184000000|2025-03-17 04:00:00|14873.6|14872.9|14904.2|14903.2|14904.6|14903.9|14872.8|14872.1|2085
1742187600000|2025-03-17 05:00:00|14905|14904|14898.3|14897.6|14907|14906.2|14889.4|14888.7|1884
1742191200000|2025-03-17 06:00:00|14898.2|14897.5|14897.1|14896.1|14910.2|14909.5|14881.6|14879.6|2672
1742194800000|2025-03-17 07:00:00|14897.8|14896.8|14884.1|14883.4|14899.9|14899.2|14882.6|14881.5|2833
1742198400000|2025-03-17 08:00:00|14886.7|14885|14893|14892.3|14898.6|14897.9|14868.8|14868.1|4243
1742202000000|2025-03-17 09:00:00|14893.6|14892.9|14867.1|14866.1|14893.9|14893.2|14860.5|14859.4|3448
1742205600000|2025-03-17 10:00:00|14867.2|14866.5|14850.2|14849.5|14868.6|14867.7|14848.6|14847.8|2782
1742209200000|2025-03-17 11:00:00|14850.1|14849.4|14846.6|14844.9|14856.2|14855.1|14842.2|14841.1|2463
1742212800000|2025-03-17 12:00:00|14846.9|14845.4|14882.5|14881.8|14896.5|14895.1|14831|14825|6217
1742216400000|2025-03-17 13:00:00|14882.6|14881.9|14883.6|14882.9|14910.1|14909.4|14873.3|14871.8|6567
1742220000000|2025-03-17 14:00:00|14882.1|14881.4|14860.5|14859.8|14885.4|14884.7|14857.2|14856.5|8241
1742223600000|2025-03-17 15:00:00|14860.4|14859.7|14856.2|14855.5|14866.4|14865.7|14844.6|14843.9|5075
1742227200000|2025-03-17 16:00:00|14856|14855.3|14873.5|14872.8|14873.5|14872.8|14852.5|14851.8|3280
1742230800000|2025-03-17 17:00:00|14873.6|14872.9|14899.5|14898.8|14903.5|14902.6|14870.6|14869.9|2599
1742234400000|2025-03-17 18:00:00|14899.1|14898.4|14918.1|14917.4|14924.6|14923.9|14895.6|14894.9|2739
1742238000000|2025-03-17 19:00:00|14918.2|14917.5|14916.4|14915.7|14928.8|14928.1|14914.5|14913.8|2447
1742241600000|2025-03-17 20:00:00|14916.1|14915.4|14922.6|14919|14929.3|14923.3|14905.5|14904.8|1122
1742245200000|2025-03-17 21:00:00|14924.5|14918.5|14917.9|14912.5|14925.5|14919.5|14915|14909.4|76
1742248800000|2025-03-17 22:00:00|14917.7|14912.8|14934.8|14931.7|14935.1|14932|14917.7|14912.6|685
1742252400000|2025-03-17 23:00:00|14935|14931.9|14940.1|14939.4|14940.7|14940|14931.7|14931|1364
1742256000000|2025-03-18 00:00:00|14939.9|14939.2|14946.8|14946.1|14949.8|14948.4|14926.2|14925.5|3024
1742259600000|2025-03-18 01:00:00|14946.9|14946.2|14943.4|14942.7|14954.4|14953.1|14936.7|14935.6|2308
1742263200000|2025-03-18 02:00:00|14943.3|14942.6|14967.8|14967.1|14973|14972.3|14940.6|14939.9|2298
1742266800000|2025-03-18 03:00:00|14968|14967.3|14969.4|14968.7|14973|14972.3|14964.9|14964.2|1414
1742270400000|2025-03-18 04:00:00|14969.3|14968.6|14956.4|14955.7|14973.8|14972.7|14954.9|14954.2|1293
1742274000000|2025-03-18 05:00:00|14956.6|14955.9|14974.3|14973.6|14974.4|14973.7|14952|14951.3|1385
1742277600000|2025-03-18 06:00:00|14974.5|14973.8|14974|14973.3|14988.7|14987.6|14973.3|14972.2|2164
1742281200000|2025-03-18 07:00:00|14973.9|14973.2|14983.7|14983|14986.5|14985.8|14971.5|14970.8|2369
1742284800000|2025-03-18 08:00:00|14984.4|14983.7|14976|14975.3|14990.8|14990.1|14966|14964.8|2621
1742288400000|2025-03-18 09:00:00|14975.7|14975|14979.4|14978.7|14985.4|14984.7|14970.9|14970.2|2124
1742292000000|2025-03-18 10:00:00|14979.9|14978.3|14965.6|14964.9|14982.3|14981.6|14960.2|14959.5|2727
1742295600000|2025-03-18 11:00:00|14965.8|14965.1|14975.1|14974.4|14977.5|14976.8|14956.7|14956|2342
1742299200000|2025-03-18 12:00:00|14974.2|14973.5|14984.7|14984|14994.1|14993.4|14963.7|14962.8|3463
1742302800000|2025-03-18 13:00:00|14984.8|14984.1|14960.4|14959.7|14990.2|14989|14959.5|14958.8|6305
1742306400000|2025-03-18 14:00:00|14960.1|14959.4|14967.2|14966.5|14975.7|14975|14945.2|14944.5|6762
1742310000000|2025-03-18 15:00:00|14967.3|14966.6|14949.7|14949|14970.4|14969.7|14942.1|14941.4|5322
1742313600000|2025-03-18 16:00:00|14949.4|14948.7|14942.2|14941.5|14965.4|14964.7|14928.6|14927.9|3781
1742317200000|2025-03-18 17:00:00|14942.6|14939.9|14925.6|14924.9|14942.6|14941.5|14921.6|14920.9|4136
1742320800000|2025-03-18 18:00:00|14925.9|14925.2|14924|14923.3|14925.9|14925.2|14910.1|14909.3|3005
1742324400000|2025-03-18 19:00:00|14923.9|14923.2|14928.4|14926.7|14929.5|14928.8|14915.1|14914.4|2642
1742328000000|2025-03-18 20:00:00|14929.1|14928.1|14930.2|14924.2|14939.6|14938.8|14927.5|14923.8|817
1742331600000|2025-03-18 21:00:00|14933.8|14927.8|14929|14922|14934|14928|14927.3|14920.3|102
1742335200000|2025-03-18 22:00:00|14928.8|14921.8|14940.2|14938.5|14941.5|14939.5|14921.4|14917.4|739
1742338800000|2025-03-18 23:00:00|14941.9|14940.2|14945.3|14943.6|14948.5|14947.1|14928.8|14928.1|1179
1742342400000|2025-03-19 00:00:00|14945.1|14943.4|14961.2|14960.5|14965.2|14964.4|14930.5|14929.8|2792
1742346000000|2025-03-19 01:00:00|14961.5|14960.8|14947.2|14945.5|14965.4|14964.1|14944.5|14943.5|1979
1742349600000|2025-03-19 02:00:00|14947.3|14945.6|14943.4|14941.5|14957|14955|14922.8|14919.6|2366
1742353200000|2025-03-19 03:00:00|14943.2|14941.4|14932.9|14932.2|14952|14951.3|14931|14930.3|912
1742356800000|2025-03-19 04:00:00|14933|14932.3|14954|14953.3|14957.9|14956.9|14931.3|14930.6|1226
1742360400000|2025-03-19 05:00:00|14954.5|14953.8|14977.9|14977.2|14978.1|14977.4|14954.1|14953.4|1404
1742364000000|2025-03-19 06:00:00|14977.8|14977.1|14966.8|14966.1|15002.9|15001.9|14959.3|14955.6|3517
1742367600000|2025-03-19 07:00:00|14966.9|14966.2|14928.1|14927.4|14969|14967.4|14914.7|14913.6|6557
1742371200000|2025-03-19 08:00:00|14928|14927.3|14963.4|14962.7|14969.4|14968.3|14928|14927.3|3818
1742374800000|2025-03-19 09:00:00|14963.6|14962.9|14976.8|14975.8|14979.5|14978.8|14957.8|14956.5|2097
1742378400000|2025-03-19 10:00:00|14976.6|14975.9|14978.8|14977.1|14981.8|14981.1|14968.1|14967.1|1684
1742382000000|2025-03-19 11:00:00|14978.3|14976.7|14983.4|14982.7|14988.8|14988.1|14976|14975.3|1906
1742385600000|2025-03-19 12:00:00|14983.3|14982.6|14974.2|14973.5|14985.7|14984.8|14973.1|14972.4|521
1742389200000|2025-03-19 13:00:00|14980.2|14978.5|15008.2|15007.5|15011.5|15010.5|14975.2|14973.7|3448
1742392800000|2025-03-19 14:00:00|15008.4|15007.7|14988.7|14987.1|15015.2|15014.5|14980.2|14979.5|4131
1742396400000|2025-03-19 15:00:00|14988.5|14986.9|15003.7|15003|15005.5|15004.6|14981.7|14981|3049
1742400000000|2025-03-19 16:00:00|15002.7|15002|14994.7|14994|15003.7|15003|14985.2|14984.5|2152
1742403600000|2025-03-19 17:00:00|14995.1|14993.5|14995.6|14989.6|15000.2|14999.5|14987.8|14987.1|2268
1742407200000|2025-03-19 18:00:00|14996.1|14990.1|14883.9|14882.2|14998.6|14992.6|14866.7|14864.8|9788
1742410800000|2025-03-19 19:00:00|14883.5|14882.9|14885.4|14883.4|14915.1|14914.2|14877.5|14876.8|7233
1742414400000|2025-03-19 20:00:00|14885.6|14883.6|14872.6|14867.1|14891.1|14889.6|14861.1|14860.4|1552
1742418000000|2025-03-19 21:00:00|14874.1|14868.1|14883.2|14879.3|14889.9|14883.9|14874.1|14868.1|128
1742421600000|2025-03-19 22:00:00|14883.3|14879.4|14861.4|14858.5|14889.6|14886|14856.2|14853.9|1454
1742425200000|2025-03-19 23:00:00|14861.8|14858.9|14846.6|14845.9|14872.4|14871.3|14846.5|14845.8|1428
1742428800000|2025-03-20 00:00:00|14846.7|14846|14830.5|14829.8|14852.5|14851.8|14828.2|14827.5|2601
1742432400000|2025-03-20 01:00:00|14829.1|14828.4|14830.8|14830.1|14842.4|14841.3|14820.5|14819.8|2126
1742436000000|2025-03-20 02:00:00|14830.9|14830.2|14843.6|14842.9|14843.6|14842.9|14818.8|14817.2|2087
1742439600000|2025-03-20 03:00:00|14843.9|14843.2|14837.1|14836.4|14845.3|14844.6|14834|14832.7|1269
1742443200000|2025-03-20 04:00:00|14837.4|14836.7|14840.3|14839.3|14842.5|14841.4|14830.5|14829.8|978
1742446800000|2025-03-20 05:00:00|14838.5|14837.8|14837.6|14836.9|14846.9|14846|14834.8|14834.1|1118
1742450400000|2025-03-20 06:00:00|14836.6|14835.9|14829.2|14827.3|14836.9|14836|14817.7|14817|1888
1742454000000|2025-03-20 07:00:00|14829.4|14827.8|14859.4|14858.7|14865.5|14864.2|14826|14825.3|2862
1742457600000|2025-03-20 08:00:00|14859.5|14858.8|14854.8|14854.1|14869.4|14868.5|14839.7|14839|3492
1742461200000|2025-03-20 09:00:00|14854.9|14854.2|14875.1|14874.4|14878.6|14877.9|14854.5|14853.5|3115
1742464800000|2025-03-20 10:00:00|14875|14874.3|14860.4|14859.7|14875|14874.3|14844.6|14842.8|4574
1742468400000|2025-03-20 11:00:00|14860.3|14859.6|14846.4|14845.7|14864.2|14863.5|14840.6|14839.5|2469
1742472000000|2025-03-20 12:00:00|14846.3|14845.6|14856.3|14855.6|14869.9|14869.2|14840.6|14839.4|4005
1742475600000|2025-03-20 13:00:00|14856.4|14855.7|14880.5|14876.8|14883.1|14882.4|14845.4|14844.7|5488
1742479200000|2025-03-20 14:00:00|14882.2|14878.4|14870.5|14869.8|14893.3|14891.9|14869.7|14868.9|6192
1742482800000|2025-03-20 15:00:00|14870.7|14870|14885.4|14884.7|14896.6|14895.9|14868.7|14868|4600
1742486400000|2025-03-20 16:00:00|14885.1|14884.4|14875.8|14875.1|14896.6|14895.7|14872.8|14872.1|4445
1742490000000|2025-03-20 17:00:00|14875.6|14874.9|14877.4|14876.7|14893|14892.3|14875.2|14874.3|2960
1742493600000|2025-03-20 18:00:00|14877.3|14876.6|14881|14880.3|14888.7|14888|14871.9|14871.2|2745
1742497200000|2025-03-20 19:00:00|14880.9|14880.2|14879.2|14878.5|14886.6|14885.7|14875.5|14874.8|2535
1742500800000|2025-03-20 20:00:00|14879.1|14878.4|14879.8|14876.3|14883.4|14882|14875.7|14874.5|645
1742504400000|2025-03-20 21:00:00|14881.9|14876.1|14880.5|14875.3|14883|14877|14868.2|14862.2|79
1742508000000|2025-03-20 22:00:00|14881|14874.5|14873.1|14871.4|14881.1|14879|14872.1|14868.8|528
1742511600000|2025-03-20 23:00:00|14873.2|14871.5|14862.9|14862.2|14877.7|14876.3|14859.2|14858.5|1246
1742515200000|2025-03-21 00:00:00|14863.1|14862.4|14900.6|14898.6|14903.6|14902.9|14859.8|14858.5|3334
1742518800000|2025-03-21 01:00:00|14900.4|14898.5|14910.5|14908.3|14919.8|14919.1|14896|14894.5|2258
1742522400000|2025-03-21 02:00:00|14910.2|14908|14907.7|14907|14910.7|14910|14893.8|14893.1|1427
1742526000000|2025-03-21 03:00:00|14908.3|14906.5|14922.3|14920.4|14925.7|14924.8|14898.7|14898|1213
1742529600000|2025-03-21 04:00:00|14922.2|14920.3|14942.7|14940.7|14948.9|14947.9|14921.5|14919.9|1592
1742533200000|2025-03-21 05:00:00|14942.6|14940.6|14956.1|14955.4|14964.1|14963.1|14942.4|14940.2|1845
1742536800000|2025-03-21 06:00:00|14956.3|14955.6|14957.7|14957|14961.7|14961|14944.6|14943.9|1989
1742540400000|2025-03-21 07:00:00|14958.2|14957.5|14931.6|14930.9|14967|14966|14925|14924.1|2698
1742544000000|2025-03-21 08:00:00|14931.9|14931.2|14948.7|14948|14954.1|14953.4|14926.4|14925.7|3692
1742547600000|2025-03-21 09:00:00|14949.1|14948.4|14939.1|14938.4|14949.1|14948.4|14928.6|14927.7|2719
1742551200000|2025-03-21 10:00:00|14939.2|14938.5|14920.4|14919.7|14944.7|14944|14920.3|14919.5|2425
1742554800000|2025-03-21 11:00:00|14920.5|14919.8|14889.2|14888.5|14922.6|14921.9|14886.1|14885.4|2306
1742558400000|2025-03-21 12:00:00|14889.1|14888.4|14867.6|14866.9|14894.4|14893.3|14864.2|14863.5|3861
1742562000000|2025-03-21 13:00:00|14867.4|14866.7|14888.3|14886.3|14891|14890.3|14860.9|14860.2|5876
1742565600000|2025-03-21 14:00:00|14888.2|14886.5|14887.7|14887|14900.1|14899.4|14877.6|14876.9|6316
1742569200000|2025-03-21 15:00:00|14887.5|14886.8|14898.8|14898.1|14899.3|14898.6|14871.1|14870.4|4562
1742572800000|2025-03-21 16:00:00|14898.7|14898|14924.4|14923.7|14926.2|14925.5|14894.1|14893.4|4705
1742576400000|2025-03-21 17:00:00|14924.2|14923.5|14923.5|14922.8|14931.8|14931.1|14916.4|14915.7|3171
1742580000000|2025-03-21 18:00:00|14923|14922.3|14922.1|14921.4|14932.3|14931.6|14918|14917.3|2340
1742583600000|2025-03-21 19:00:00|14922|14921.3|14934.2|14933.5|14935.3|14934.1|14916.6|14915.9|1765
1742587200000|2025-03-21 20:00:00|14934.1|14933.4|14934.9|14928.9|14937.6|14936.1|14932.3|14926.8|829
1742763600000|2025-03-23 21:00:00|14942|14931.6|14942.8|14935.8|14945.9|14939.6|14939.2|14931.4|148
1742767200000|2025-03-23 22:00:00|14942.9|14935.9|14959.1|14957.4|14964.8|14963.1|14941.7|14935.8|1285
1742770800000|2025-03-23 23:00:00|14958|14956.3|14967.6|14966|14969.9|14968.9|14951.3|14949.6|1733
1742774400000|2025-03-24 00:00:00|14967.7|14966.2|14975.6|14973.2|14978.4|14977.7|14945.8|14945.1|3027
1742778000000|2025-03-24 01:00:00|14975.3|14973.8|14982.6|14981.9|14995.7|14995|14968.9|14967.7|2341
1742781600000|2025-03-24 02:00:00|14982.4|14981.7|14984|14983.3|14985.6|14984.3|14974.3|14973.1|1574
1742785200000|2025-03-24 03:00:00|14983.9|14983.2|14981.3|14980.6|14991.6|14990.9|14973.9|14973.1|1234
1742788800000|2025-03-24 04:00:00|14981.6|14980.9|14977.3|14976.6|14983|14982.3|14971.7|14971|972
1742792400000|2025-03-24 05:00:00|14977.5|14976.8|14969.8|14969.1|14987.2|14986.4|14966.3|14965.6|1392
1742796000000|2025-03-24 06:00:00|14969.6|14968.9|14966.7|14966|14978.6|14977.9|14953.9|14953.2|1969
1742799600000|2025-03-24 07:00:00|14967|14966.3|14965.4|14964.7|14985.3|14984.6|14962.2|14961.5|2249
1742803200000|2025-03-24 08:00:00|14963.7|14963|14962.9|14962.2|14976.3|14974.6|14953.5|14952.8|3386
1742806800000|2025-03-24 09:00:00|14962.4|14961.7|14957.2|14956.5|14971.9|14971.2|14952.2|14951.5|2786
1742810400000|2025-03-24 10:00:00|14957.1|14956.4|14961.2|14960.5|14963.1|14962|14949.8|14949.1|2006
1742814000000|2025-03-24 11:00:00|14961|14960.3|14975.6|14974.9|14980.3|14979.6|14961|14960.3|1582
1742817600000|2025-03-24 12:00:00|14976.3|14975.6|14983.2|14982.5|14987.7|14986.6|14970.9|14970.2|2404
1742821200000|2025-03-24 13:00:00|14982.6|14981.9|15024.6|15023.9|15026.3|15025.6|14975.5|14974.7|4092
1742824800000|2025-03-24 14:00:00|15024.8|15024.1|15047.9|15047.2|15054.6|15053.9|15014.3|15012.3|4733
1742828400000|2025-03-24 15:00:00|15047.6|15046.9|15074.5|15073.8|15076.2|15075.4|15045.3|15044.2|3595
1742832000000|2025-03-24 16:00:00|15074.6|15073.9|15057.9|15057.2|15076|15075.1|15053.3|15052.6|3035
1742835600000|2025-03-24 17:00:00|15057.6|15056.9|15061.2|15060.5|15065.4|15063.8|15048.9|15048.2|2154
1742839200000|2025-03-24 18:00:00|15061.3|15060.6|15055.1|15054.4|15063.6|15062.9|15049.2|15048.5|2441
1742842800000|2025-03-24 19:00:00|15055.6|15054.9|15065|15064.3|15066|15065.3|15051|15050.3|1476
1742846400000|2025-03-24 20:00:00|15064.7|15064|15072.4|15068.9|15072.4|15071.7|15064.7|15063.1|715
1742850000000|2025-03-24 21:00:00|15071.4|15065.4|15072|15065|15074.1|15068.1|15066.8|15060.8|132
1742853600000|2025-03-24 22:00:00|15071.7|15065.5|15073.7|15072|15077.4|15075.7|15067.8|15065|621
1742857200000|2025-03-24 23:00:00|15074|15072.3|15079|15077.1|15086.7|15086|15066.5|15065.8|1433
1742860800000|2025-03-25 00:00:00|15080.1|15078|15094|15093.3|15094.9|15093.9|15077.9|15076.6|2736
1742864400000|2025-03-25 01:00:00|15093.9|15093.2|15067.4|15066.7|15094.2|15093.5|15060.7|15060|2127
1742868000000|2025-03-25 02:00:00|15067.5|15066.8|15077.6|15076.9|15079.5|15078.8|15058.9|15058.2|1485
1742871600000|2025-03-25 03:00:00|15077.4|15076.7|15062.8|15061.8|15080.5|15079|15060.6|15059.4|1536
1742875200000|2025-03-25 04:00:00|15062.7|15061.7|15056.3|15055.6|15066.5|15065.8|15051.6|15050.9|1310
1742878800000|2025-03-25 05:00:00|15057.1|15054.7|15043.6|15042.6|15057.8|15056.6|15042.9|15042.2|1145
1742882400000|2025-03-25 06:00:00|15043.8|15042.8|15055.1|15054.4|15058.6|15057.2|15042.3|15041.1|1667
1742886000000|2025-03-25 07:00:00|15054.9|15054.2|15072.7|15072|15074.8|15073.9|15054.5|15053.5|2075
1742889600000|2025-03-25 08:00:00|15072.9|15072.2|15063.2|15062.5|15077.1|15076.4|15055.3|15054.6|2744
1742893200000|2025-03-25 09:00:00|15063.3|15062.6|15049.6|15048.9|15067.7|15066.7|15041.1|15039.6|2111
1742896800000|2025-03-25 10:00:00|15049.5|15048.8|15021.6|15019.9|15050.6|15049.9|15018.2|15016.7|2565
1742900400000|2025-03-25 11:00:00|15021.1|15020.4|15018.1|15017.4|15026.5|15025.8|15006.6|15005.9|2530
1742904000000|2025-03-25 12:00:00|15017.9|15017.2|14997.3|14996.6|15018.1|15017.3|14986.7|14986|2671
1742907600000|2025-03-25 13:00:00|14997.5|14996.8|14981.7|14976.4|14998.2|14997.5|14972.3|14971.1|4030
1742911200000|2025-03-25 14:00:00|14980.5|14974.5|14973.5|14971.4|14987.7|14986.6|14967.3|14966.5|5220
1742914800000|2025-03-25 15:00:00|14973.7|14971.6|14976.9|14976.2|14981.9|14979.8|14955.5|14954.2|4003
1742918400000|2025-03-25 16:00:00|14977.1|14976.4|14978.6|14976.6|14983.3|14982.6|14971|14970.3|2392
1742922000000|2025-03-25 17:00:00|14978.4|14977|14975.4|14974.7|14985.9|14984.9|14973.3|14972.6|1972
1742925600000|2025-03-25 18:00:00|14974.9|14974.2|14985.2|14984.5|14986.6|14985.9|14971.7|14971|1376
1742929200000|2025-03-25 19:00:00|14985|14984.3|14987.1|14985.2|14994.4|14993.7|14985|14984.3|1498
1742932800000|2025-03-25 20:00:00|14987|14985.3|14993.1|14989|14994.4|14993.6|14985.9|14985.2|642
1742936400000|2025-03-25 21:00:00|14992.6|14987|14991.9|14984.9|14994.9|14988.3|14990.1|14984.5|111
1742940000000|2025-03-25 22:00:00|14991.5|14984.5|14997.3|14994.7|14999|14997.3|14991.5|14984.5|501
1742943600000|2025-03-25 23:00:00|14996.8|14995.1|14994.9|14994.2|15001.4|15000.7|14992.7|14992|810
1742947200000|2025-03-26 00:00:00|14994.6|14993.9|15018|15017.3|15019.9|15019.2|14984.5|14983.8|3256
1742950800000|2025-03-26 01:00:00|15016.9|15016.2|15008.1|15007.4|15028.4|15027.7|15005.9|15004.3|2732
1742954400000|2025-03-26 02:00:00|15008|15007.3|15026.7|15026|15028.1|15027.4|15005.7|15005|1303
1742958000000|2025-03-26 03:00:00|15026.1|15025.4|15044|15043.3|15047.2|15046.5|15025.4|15022.9|1406
1742961600000|2025-03-26 04:00:00|15043.8|15043.1|15054.7|15054|15056|15054.4|15043.7|15043|1285
1742965200000|2025-03-26 05:00:00|15055|15054.3|15047.6|15046.9|15063|15062.3|15045.6|15044.9|1840
1742968800000|2025-03-26 06:00:00|15047.8|15047.1|15045.1|15044.4|15061.6|15060.5|15044.5|15043.8|1862
1742972400000|2025-03-26 07:00:00|15045.7|15045|15040|15039.3|15059.4|15058.7|15037.1|15036.1|2515
1742976000000|2025-03-26 08:00:00|15040.5|15039.8|15012.7|15012|15041.5|15040.8|15009.7|15009|3224
1742979600000|2025-03-26 09:00:00|15013|15012.3|15011.5|15010.8|15020.5|15019|15005.2|15004.5|2212
1742983200000|2025-03-26 10:00:00|15011.4|15010.7|15019.1|15018.4|15023.1|15022.4|15002.4|15001.7|1433
1742986800000|2025-03-26 11:00:00|15019.2|15018.5|15022.1|15020.2|15027.6|15026.9|15014|15013.1|1276
1742990400000|2025-03-26 12:00:00|15021.8|15020|15039.9|15039.2|15044.3|15043.6|15012|15011.3|3595
1742994000000|2025-03-26 13:00:00|15039.5|15038.8|15041.3|15039.4|15055.8|15054.7|15031.1|15030.3|5001
1742997600000|2025-03-26 14:00:00|15040.1|15038.2|15056.2|15055.5|15060|15059.3|15038.2|15037.5|4548
1743001200000|2025-03-26 15:00:00|15056.7|15056|15068.7|15068|15075|15074.3|15055.7|15054.2|3601
1743004800000|2025-03-26 16:00:00|15068.8|15068.1|15057.7|15057|15068.9|15068.2|15041.1|15040.4|3917
1743008400000|2025-03-26 17:00:00|15057.5|15056.8|15042.7|15042|15072.7|15071.6|15031.8|15031.1|4610
1743012000000|2025-03-26 18:00:00|15043.1|15042.4|15046|15045.3|15061.2|15060.3|15038.9|15038|3006
1743015600000|2025-03-26 19:00:00|15045.9|15045.2|15058|15057.3|15060.4|15059.7|15045|15044.3|2024
1743019200000|2025-03-26 20:00:00|15057.5|15056.8|15059.2|15055|15061.6|15058.9|15051.3|15049.9|871
1743022800000|2025-03-26 21:00:00|15059.6|15055.3|15056.4|15051.8|15060.4|15055.5|15052.3|15048.1|334
1743026400000|2025-03-26 22:00:00|15056|15049|15032.1|15030.4|15061.7|15058.5|15032.1|15030.4|2181
1743030000000|2025-03-26 23:00:00|15032|15030.3|15047.9|15047.2|15049.1|15048.2|15029.8|15027.6|1945
1743033600000|2025-03-27 00:00:00|15047|15046.3|15048.6|15047.9|15063.3|15062|15040.2|15039.5|2487
1743037200000|2025-03-27 01:00:00|15048.5|15047.8|15012.7|15012|15048.6|15047.9|15009.2|15007.5|2951
1743040800000|2025-03-27 02:00:00|15012.6|15011.9|15018.5|15017.8|15028.4|15027.7|15012.5|15011.3|2246
1743044400000|2025-03-27 03:00:00|15018.4|15017.7|15015.7|15015|15026.2|15025.5|15011.8|15010.1|1596
1743048000000|2025-03-27 04:00:00|15015.6|15014.9|15020.2|15019.5|15022|15021.3|15006.6|15005.4|1455
1743051600000|2025-03-27 05:00:00|15020.1|15019.4|15024.6|15023.9|15030.1|15029.1|15014.8|15013.2|1720
1743055200000|2025-03-27 06:00:00|15024.5|15023.8|15039.9|15038.9|15045.5|15044.8|15016.3|15015.6|2242
1743058800000|2025-03-27 07:00:00|15040|15039|15054|15053.3|15055.4|15054.4|15028.9|15027.6|3507
1743062400000|2025-03-27 08:00:00|15054.7|15054|15063.3|15062.6|15063.7|15062.9|15049.6|15048.9|4321
1743066000000|2025-03-27 09:00:00|15063.6|15062.9|15093.3|15092.6|15093.4|15092.7|15060.3|15059.6|2461
1743069600000|2025-03-27 10:00:00|15094.5|15093.8|15093.3|15092.6|15098.6|15097.9|15088.7|15088|1990
1743073200000|2025-03-27 11:00:00|15093.4|15092.7|15102.7|15102|15102.8|15102.1|15082.6|15081.9|2140
1743076800000|2025-03-27 12:00:00|15102.6|15101.9|15073.4|15072.7|15110.1|15108.6|15067.5|15066.2|4304
1743080400000|2025-03-27 13:00:00|15073.2|15072.5|15088.9|15087.4|15090.2|15089.5|15058.5|15057.8|5835
1743084000000|2025-03-27 14:00:00|15088.6|15087.1|15102.1|15101.1|15106.5|15105.8|15077|15075.6|6422
1743087600000|2025-03-27 15:00:00|15102|15101.3|15098.1|15096.5|15103.9|15103.2|15066.3|15065.6|5232
1743091200000|2025-03-27 16:00:00|15097.7|15097|15101.4|15100.7|15116|15115.3|15092.5|15090.5|3783
1743094800000|2025-03-27 17:00:00|15101.3|15100.6|15108.2|15107.5|15114.9|15114.2|15096.9|15096.2|3639
1743098400000|2025-03-27 18:00:00|15108.3|15107.6|15111.9|15111.2|15115|15114.3|15104.4|15103.4|2150
1743102000000|2025-03-27 19:00:00|15111.4|15110.7|15104.5|15103.8|15115.2|15114.5|15102.3|15101.6|1883
1743105600000|2025-03-27 20:00:00|15105.1|15103.5|15105.9|15102.6|15108.2|15105.7|15103.4|15102.2|559
1743109200000|2025-03-27 21:00:00|15106|15102.7|15107.2|15102|15110.1|15104.1|15103.8|15099.5|88
1743112800000|2025-03-27 22:00:00|15107.3|15102.2|15106.2|15104.5|15113.2|15110.5|15103.7|15100.2|512
1743116400000|2025-03-27 23:00:00|15105.8|15104.1|15085.6|15084.9|15107.5|15105.8|15077.1|15076.4|1910
1743120000000|2025-03-28 00:00:00|15085.8|15085.1|15096.8|15096.1|15121.8|15120.8|15083.7|15083|3221
1743123600000|2025-03-28 01:00:00|15096.7|15096|15075.8|15075.1|15098.2|15097.5|15071.2|15070.1|3067
1743127200000|2025-03-28 02:00:00|15078.8|15076.6|15083.6|15082.9|15086.7|15085.7|15074.3|15073.5|1943
1743130800000|2025-03-28 03:00:00|15083.7|15083|15081.4|15080.7|15087.6|15086.7|15071.9|15071.1|1577
1743134400000|2025-03-28 04:00:00|15081.3|15080.6|15087.6|15086.9|15094.6|15093.9|15076.1|15075.4|1373
1743138000000|2025-03-28 05:00:00|15087.8|15087.1|15077.1|15076.1|15094|15093.3|15074.3|15073.3|1595
1743141600000|2025-03-28 06:00:00|15078.4|15076.7|15061.9|15061.2|15085.6|15083.9|15061.5|15060.8|1724
1743145200000|2025-03-28 07:00:00|15062.5|15061.8|15040.1|15039.4|15066.4|15064.8|15039.3|15038.3|2951
1743148800000|2025-03-28 08:00:00|15040|15039.3|15053.8|15053.1|15054.9|15054.2|15036.5|15035.8|3527
1743152400000|2025-03-28 09:00:00|15053.9|15053.2|15058.9|15058.2|15065.9|15065.2|15050.5|15049.8|1938
1743156000000|2025-03-28 10:00:00|15059.1|15058.4|15072.2|15071.5|15073.7|15073|15057.2|15056.5|1778
1743159600000|2025-03-28 11:00:00|15072.3|15071.6|15080.9|15080.2|15087.7|15086.3|15068.8|15068.1|1769
1743163200000|2025-03-28 12:00:00|15081|15080.3|15064.6|15063.9|15095.2|15090.3|15056.8|15056.1|4871
1743166800000|2025-03-28 13:00:00|15064.5|15063.8|15046.3|15042.9|15079.6|15078.2|15039.5|15038.7|7682
1743170400000|2025-03-28 14:00:00|15048.5|15042.5|15010|15009.3|15048.7|15043.8|14991.3|14990.6|7665
1743174000000|2025-03-28 15:00:00|15009.9|15009.2|15026.5|15025.8|15033.6|15032.9|15000.4|14999.7|5723
1743177600000|2025-03-28 16:00:00|15026.4|15025.7|15009.1|15008.4|15030.1|15029.4|15003.7|15002.5|4462
1743181200000|2025-03-28 17:00:00|15009.2|15008.5|14998.7|14998|15012|15011.3|14986.5|14985.8|3164
1743184800000|2025-03-28 18:00:00|14998.4|14997.7|14996.7|14996|15013.9|15013.2|14991.6|14990.9|2242
1743188400000|2025-03-28 19:00:00|14996.5|14995.8|14975.7|14975|15000.8|15000.1|14974.5|14973.8|2142
1743192000000|2025-03-28 20:00:00|14975.3|14974.6|14983.4|14977.4|14991.7|14988.2|14968.8|14968.1|1174
1743195600000|2025-03-28 21:00:00|14989|14983|14989|14983|14989|14983|14989|14983|1
1743364800000|2025-03-30 20:00:00|14975.9|14963.9|14985|14972|14987|14975|14972.9|14962.9|105
1743368400000|2025-03-30 21:00:00|14985.3|14972.3|14968|14961|14990.3|14980.9|14967.2|14960.2|301
1743372000000|2025-03-30 22:00:00|14967.8|14960.8|14948.8|14948.1|14978.8|14972.6|14940.4|14939.7|1964
1743375600000|2025-03-30 23:00:00|14948.2|14947.5|14962.5|14961.8|14962.9|14962.2|14930.8|14930.1|2994
1743379200000|2025-03-31 00:00:00|14962.2|14961.5|14930.5|14929.8|14964.8|14963.5|14907.3|14905.6|6349
1743382800000|2025-03-31 01:00:00|14931.1|14930.4|14916.2|14915.5|14938.2|14937.5|14903|14901.9|5244
1743386400000|2025-03-31 02:00:00|14916.4|14915.7|14890.4|14888.8|14920|14919.3|14872.9|14871.5|3900
1743390000000|2025-03-31 03:00:00|14890.3|14888.7|14893|14892.3|14896.2|14894.2|14874.3|14873.6|2464
1743393600000|2025-03-31 04:00:00|14892.7|14892|14908.5|14907.8|14915.3|14914.2|14883.9|14882.9|2300
1743397200000|2025-03-31 05:00:00|14908.6|14907.9|14904.7|14904|14925.2|14924.4|14895.8|14894.6|2785
1743400800000|2025-03-31 06:00:00|14904.1|14903.4|14900.4|14899.7|14910.3|14909.3|14881.1|14880|4667
1743404400000|2025-03-31 07:00:00|14900.3|14899.6|14914.9|14914.2|14917.7|14916.5|14870.9|14869.3|6558
1743408000000|2025-03-31 08:00:00|14914.2|14913.5|14906|14905.3|14929.6|14928.9|14896.9|14895.8|5423
1743411600000|2025-03-31 09:00:00|14905.3|14904.6|14920.1|14919.4|14925.2|14924.3|14897.1|14896.4|3908
1743415200000|2025-03-31 10:00:00|14920.2|14919.5|14932.7|14932|14943.5|14942.8|14917.1|14916.4|2840
1743418800000|2025-03-31 11:00:00|14933.1|14932.4|14938.3|14937.6|14941.6|14940.9|14916.2|14914.9|3533
1743422400000|2025-03-31 12:00:00|14938.5|14937.8|14960.7|14960|14964.4|14963.7|14935.2|14934|3761
1743426000000|2025-03-31 13:00:00|14960.2|14959.5|14966.7|14966|14980.6|14979.9|14941|14940.3|6962
1743429600000|2025-03-31 14:00:00|14967|14966.3|14952.1|14951.4|14989.1|14988.4|14952.1|14950.8|9031
1743433200000|2025-03-31 15:00:00|14951.9|14951.2|14991.3|14990.6|14996.6|14995.5|14946.6|14945.1|6292
1743436800000|2025-03-31 16:00:00|14991.7|14991|14990.7|14989.1|14999.5|14997.6|14980.5|14979.8|3141
1743440400000|2025-03-31 17:00:00|14990.6|14989|15002.8|15002.1|15010.6|15009.9|14988.1|14986.7|3042
1743444000000|2025-03-31 18:00:00|15002.9|15002.2|15012.6|15011.9|15027.2|15026.5|15001.7|15001|3275
1743447600000|2025-03-31 19:00:00|15012.5|15011.8|14996.8|14996.1|15015.8|15015.1|14988.1|14987.4|3613
1743451200000|2025-03-31 20:00:00|14996.4|14995.7|14998.6|14993.4|15001.5|15000.8|14989.7|14988.5|1272
1743454800000|2025-03-31 21:00:00|15001.8|14994.8|14994|14987|15002|14995|14992.3|14985.3|106
1743458400000|2025-03-31 22:00:00|14993.5|14986.5|14990.2|14988.5|15001.2|14997.4|14984.2|14982.6|1114
1743462000000|2025-03-31 23:00:00|14989.2|14987.5|14995|14994.3|15014.8|15014.1|14988.8|14987.5|1778
1743465600000|2025-04-01 00:00:00|14994.2|14993.5|14974.1|14973.4|14999|14998.2|14968.1|14967.4|4603
1743469200000|2025-04-01 01:00:00|14973.7|14973|14983|14982.3|14991.6|14990.9|14964.1|14963.1|3183
1743472800000|2025-04-01 02:00:00|14982.9|14982.2|14984.8|14984.1|14985.8|14985.1|14970.4|14968.3|1923
1743476400000|2025-04-01 03:00:00|14984.9|14984.2|14966.6|14965.9|14992.2|14991.5|14966.6|14965.9|1694
1743480000000|2025-04-01 04:00:00|14966|14965.3|14956.5|14955.8|14967.4|14965.7|14954|14953.3|1846
1743483600000|2025-04-01 05:00:00|14956|14955.3|14983.6|14982.9|14992.3|14991.6|14955.2|14954.5|2269
1743487200000|2025-04-01 06:00:00|14982.9|14982.2|14995|14994.3|14999.7|14999|14975.8|14975.1|3388
1743490800000|2025-04-01 07:00:00|14994.9|14994.2|14962.2|14961.5|14995.9|14994.6|14958.8|14958.1|4476
1743494400000|2025-04-01 08:00:00|14962.5|14961.8|14967.1|14966.4|14969.5|14968.8|14950.7|14950|2775
1743498000000|2025-04-01 09:00:00|14967.4|14966.7|14962.7|14962|14973.4|14971.8|14953.9|14952.9|2155
1743501600000|2025-04-01 10:00:00|14963.5|14962.8|14940.8|14940.1|14965.9|14965.2|14936.3|14935|4810
1743505200000|2025-04-01 11:00:00|14941.3|14940.6|14920.3|14919.6|14943.8|14943.1|14912.4|14911.7|4108
1743508800000|2025-04-01 12:00:00|14920.2|14919.5|14939.2|14938.5|14940|14939.3|14913.1|14912.3|3612
1743512400000|2025-04-01 13:00:00|14939.4|14938.7|14952.3|14946.5|14954.9|14954.2|14939.1|14938.4|5442
1743516000000|2025-04-01 14:00:00|14953.1|14947.1|14928.6|14927.9|14953.1|14947.1|14897.8|14897.1|9597
1743519600000|2025-04-01 15:00:00|14928.7|14928|14941|14940.3|14951.6|14950.9|14922.3|14919.6|6650
1743523200000|2025-04-01 16:00:00|14940.7|14940|14952.4|14950.9|14974.7|14974|14938.2|14937.5|5193
1743526800000|2025-04-01 17:00:00|14951.8|14950.8|14946.4|14945.7|14957.1|14955.6|14939.3|14938.6|3614
1743530400000|2025-04-01 18:00:00|14946.8|14946.1|14940.2|14939.5|14947.6|14946.9|14924.1|14923.2|3757
1743534000000|2025-04-01 19:00:00|14940.1|14939.4|14962.3|14961.6|14965.1|14964.4|14939.6|14938.9|3226
1743537600000|2025-04-01 20:00:00|14962.6|14961.9|14964.4|14957.4|14966|14963.1|14953.4|14952.4|1000
1743541200000|2025-04-01 21:00:00|14964.1|14957.6|14967.3|14963.3|14969|14964.2|14959|14952|91
1743544800000|2025-04-01 22:00:00|14968.1|14962.3|14983.2|14982.2|14990.3|14987.8|14967|14960|1737
1743548400000|2025-04-01 23:00:00|14982.1|14981.1|14975.7|14975|14987.3|14986.6|14975.1|14974.4|1636
1743552000000|2025-04-02 00:00:00|14975.6|14974.9|14979.9|14979.2|14992.3|14991.6|14969.3|14968.6|4279
1743555600000|2025-04-02 01:00:00|14979.7|14979|14986.8|14986.1|14995.8|14995.1|14978.5|14977.8|2660
1743559200000|2025-04-02 02:00:00|14986.9|14986.2|14979.8|14979.1|14989.6|14988.9|14977.4|14975.3|1674
1743562800000|2025-04-02 03:00:00|14979.9|14979.2|14975.4|14974.7|14980|14979.3|14971.9|14970.4|1272
1743566400000|2025-04-02 04:00:00|14975.2|14974.5|14991.4|14989.3|14992.1|14991.4|14973.1|14972.4|1206
1743570000000|2025-04-02 05:00:00|14991.5|14989.4|14989.4|14988.7|14995.7|14994.1|14983.3|14982.6|1390
1743573600000|2025-04-02 06:00:00|14988.7|14988|14976.6|14975.9|15000.6|14999.9|14973.2|14972.5|2457
1743577200000|2025-04-02 07:00:00|14976.4|14975.7|14967.7|14967|14982.7|14982|14963.5|14962.8|3712
1743580800000|2025-04-02 08:00:00|14968.2|14967.5|14966.1|14965.4|14968.4|14967.7|14952.3|14951.6|2821
1743584400000|2025-04-02 09:00:00|14966|14965.3|14945.1|14944.4|14972.2|14971.5|14943|14942.3|2812
1743588000000|2025-04-02 10:00:00|14945|14944.3|14941.1|14940.4|14948.7|14948|14931.7|14930.6|4119
1743591600000|2025-04-02 11:00:00|14942.2|14941.5|14922.3|14921.6|14943.6|14942.9|14919.6|14918.8|2832
1743595200000|2025-04-02 12:00:00|14922.2|14921.5|14918.7|14916.7|14944.3|14938.3|14910.5|14909.8|4399
1743598800000|2025-04-02 13:00:00|14918.6|14916.5|14951.1|14950.4|14957.8|14956.2|14915.8|14914.7|6212
1743602400000|2025-04-02 14:00:00|14951.7|14949.1|14970.2|14969.5|14979.9|14978.3|14950.6|14949.1|7208
1743606000000|2025-04-02 15:00:00|14968.9|14968.2|14999.5|14998.8|15009.5|15008.7|14963.9|14963.2|6552
1743609600000|2025-04-02 16:00:00|14998.9|14998.2|15019.8|15019.1|15025.8|15025.1|14996.1|14994.9|4611
1743613200000|2025-04-02 17:00:00|15019.7|15019|15014.2|15013.5|15021.1|15020.4|15007.2|15006.5|3632
1743616800000|2025-04-02 18:00:00|15014.1|15013.4|14993.2|14992.5|15017.4|15016.7|14992.8|14991.7|4620
1743620400000|2025-04-02 19:00:00|14993.3|14992.6|15003.3|15002.6|15009|15008.3|14992.8|14991.3|3978
1743624000000|2025-04-02 20:00:00|15002.8|15002.1|14931.3|14924.3|15051.7|15048.3|14925.6|14922.4|10187
1743627600000|2025-04-02 21:00:00|14931|14924|14874.5|14867.5|14934.5|14927.5|14873.4|14866.4|1290
1743631200000|2025-04-02 22:00:00|14874.8|14867.8|14842.5|14840.8|14875.5|14868.5|14816.5|14815.8|6339
1743634800000|2025-04-02 23:00:00|14842.6|14840.9|14788.5|14787.8|14842.6|14840.9|14769.1|14767.8|7583
1743638400000|2025-04-03 00:00:00|14790.7|14790|14789.5|14788|14834.2|14833.5|14769.8|14769.1|11535
1743642000000|2025-04-03 01:00:00|14789.2|14788.2|14775.8|14775.1|14811.4|14810.7|14755|14753.3|7419
1743645600000|2025-04-03 02:00:00|14775.9|14775.2|14779|14778.3|14789.2|14788.5|14753.2|14751.3|4629
1743649200000|2025-04-03 03:00:00|14779.1|14778.4|14727.6|14726.9|14779.6|14778.9|14712.4|14711.1|3787
1743652800000|2025-04-03 04:00:00|14727.7|14727|14756.4|14754.7|14756.7|14754.9|14721.1|14720.1|3235
1743656400000|2025-04-03 05:00:00|14756.5|14754.8|14701.8|14701.1|14764.7|14763.6|14697.2|14696.5|5025
1743660000000|2025-04-03 06:00:00|14701.7|14701|14684.5|14683.8|14739.5|14738.8|14683.2|14681.4|9605
1743663600000|2025-04-03 07:00:00|14684.4|14683.7|14726.8|14726.1|14747.4|14746.7|14681.2|14680.5|6767
1743667200000|2025-04-03 08:00:00|14726.7|14726|14682.1|14681.4|14736.7|14736|14669.1|14667.8|5193
1743670800000|2025-04-03 09:00:00|14681.3|14680.6|14656.9|14655.1|14686|14685.3|14631.4|14629.2|5877
1743674400000|2025-04-03 10:00:00|14656.8|14655|14671.2|14670.5|14675.3|14674.6|14626.7|14625.3|7009
1743678000000|2025-04-03 11:00:00|14671.4|14670.7|14604.6|14603.9|14678.2|14677.1|14602.5|14601.8|6251
1743681600000|2025-04-03 12:00:00|14602.8|14602.1|14589.6|14588.9|14637.7|14636|14575.7|14574.3|8496
1743685200000|2025-04-03 13:00:00|14589.2|14588.5|14564.4|14558.4|14608.7|14608|14553|14552.3|13543
1743688800000|2025-04-03 14:00:00|14555.3|14549.3|14543.8|14543.1|14592.3|14591.6|14519.4|14517.3|12386
1743692400000|2025-04-03 15:00:00|14543.3|14542.6|14605.3|14604.6|14626.4|14624.2|14537.2|14535.5|10899
1743696000000|2025-04-03 16:00:00|14605.2|14604.5|14615.9|14615.2|14644.1|14642.4|14601.9|14600.2|10553
1743699600000|2025-04-03 17:00:00|14616.1|14615.4|14609.7|14608.2|14627.9|14627.1|14601.5|14600.8|8428
1743703200000|2025-04-03 18:00:00|14609.5|14607.9|14643.2|14642.5|14649.2|14647.8|14597.2|14596.5|7094
1743706800000|2025-04-03 19:00:00|14642.5|14641.8|14625.4|14624.7|14652.2|14651.5|14621.9|14620.6|7655
1743710400000|2025-04-03 20:00:00|14625.3|14624.6|14609.6|14604.3|14632.2|14629.7|14605.2|14602.1|2216
1743714000000|2025-04-03 21:00:00|14609.3|14602.6|14599.4|14592.4|14611.3|14604.3|14594.1|14588.2|187
1743717600000|2025-04-03 22:00:00|14599.3|14592.3|14563.8|14563.1|14602.7|14600.3|14555.5|14552.9|3247
1743721200000|2025-04-03 23:00:00|14563.4|14562.7|14626.1|14625.4|14627.3|14626.6|14563.1|14561.3|3956
1743724800000|2025-04-04 00:00:00|14625.9|14625.2|14596.9|14596.2|14641.3|14640.6|14582.9|14580.7|6986
1743728400000|2025-04-04 01:00:00|14596.8|14596.1|14607.8|14605.9|14641.1|14640.4|14589.2|14588.5|6139
1743732000000|2025-04-04 02:00:00|14607.6|14606|14613|14612|14630.1|14628.4|14599.8|14599.1|4334
1743735600000|2025-04-04 03:00:00|14613.2|14612.2|14567.1|14566.4|14618.2|14617.5|14562.8|14562.1|4214
1743739200000|2025-04-04 04:00:00|14567|14566.3|14543|14542.3|14580.4|14578.6|14536.5|14535.8|4532
1743742800000|2025-04-04 05:00:00|14542.6|14541.9|14586.2|14585.5|14590|14589.2|14530.6|14529.9|5126
1743746400000|2025-04-04 06:00:00|14585.5|14584.8|14604|14603.3|14616.2|14615.5|14578.1|14577.1|7210
1743750000000|2025-04-04 07:00:00|14604.4|14603.7|14627.7|14627|14630.6|14629.9|14580|14579.3|10367
1743753600000|2025-04-04 08:00:00|14627.9|14627.2|14642|14640.5|14649.6|14648.2|14615.2|14614.5|8947
1743757200000|2025-04-04 09:00:00|14643.1|14641|14633.1|14632.4|14656.2|14654.1|14628|14627.3|7556
1743760800000|2025-04-04 10:00:00|14634.3|14633.6|14512.4|14510.7|14638|14636.8|14504.6|14502.7|17154
1743764400000|2025-04-04 11:00:00|14512|14510.3|14542|14538.6|14547.4|14545.9|14456.5|14453.8|18059
1743768000000|2025-04-04 12:00:00|14541.8|14538.8|14561.5|14559.2|14566|14563.7|14504.7|14500.6|18457
1743771600000|2025-04-04 13:00:00|14561.9|14560|14572|14570.7|14580.1|14578.7|14518.4|14516.6|18594
1743775200000|2025-04-04 14:00:00|14571.7|14570.2|14553|14552|14588.6|14587.2|14505.5|14503.4|16160
1743778800000|2025-04-04 15:00:00|14551.6|14550.6|14593.4|14591.8|14623.2|14621.6|14550.3|14549.3|19144
1743782400000|2025-04-04 16:00:00|14593.6|14591.9|14672.3|14671.2|14679.3|14678.3|14586.3|14585.3|16032
1743786000000|2025-04-04 17:00:00|14672.7|14671.5|14726|14723.6|14737.2|14735.8|14653.6|14652.6|14020
1743789600000|2025-04-04 18:00:00|14728.6|14725.8|14690|14688.4|14744.3|14742.6|14665.5|14663.8|14194
1743793200000|2025-04-04 19:00:00|14690.4|14688.9|14683.7|14682.3|14730.3|14728.5|14668.4|14666.7|15736
1743796800000|2025-04-04 20:00:00|14684.9|14683.9|14704.5|14697.5|14714.5|14707.5|14677.7|14676.2|5026
1743969600000|2025-04-06 20:00:00|14601.3|14589.3|14559|14546|14601.3|14589.3|14553.8|14541.8|456
1743973200000|2025-04-06 21:00:00|14559.5|14546.5|14564|14557|14568|14561|14543.8|14536.8|309
1743976800000|2025-04-06 22:00:00|14562.3|14555.3|14518|14516.1|14571.6|14564.6|14503.7|14497.1|7096
1743980400000|2025-04-06 23:00:00|14517.5|14515.6|14544.3|14543.6|14544.5|14543.7|14482.7|14479.9|10853
1743984000000|2025-04-07 00:00:00|14544.4|14543.7|14582.4|14581.7|14585.3|14584.6|14519.4|14517.6|14051
1743987600000|2025-04-07 01:00:00|14582.2|14581.5|14619.2|14618.5|14635.4|14633.8|14578.9|14578.1|12511
1743991200000|2025-04-07 02:00:00|14619.1|14618.4|14662.8|14662.1|14687.9|14683.6|14610.3|14609.6|9706
1743994800000|2025-04-07 03:00:00|14662.9|14662.2|14629.4|14628.7|14664.2|14662.4|14620.3|14619.4|7197
1743998400000|2025-04-07 04:00:00|14629.5|14628.8|14588.5|14587.5|14648|14646.2|14581.5|14580|7024
1744002000000|2025-04-07 05:00:00|14588.3|14587.6|14575|14574.3|14626.4|14624.9|14569.5|14568.8|9033
1744005600000|2025-04-07 06:00:00|14574.6|14573.9|14539|14538|14594.6|14593.9|14512.3|14511.3|11648
1744009200000|2025-04-07 07:00:00|14539.1|14538.1|14580|14579|14581.3|14580.2|14508|14507|15903
1744012800000|2025-04-07 08:00:00|14579.9|14578.9|14623.1|14620.9|14638|14636.7|14570.9|14569.9|11803
1744016400000|2025-04-07 09:00:00|14622.4|14620.3|14602.9|14602.2|14634.6|14633.5|14582.9|14581.7|8992
1744020000000|2025-04-07 10:00:00|14602.8|14602.1|14623.4|14622.7|14662.9|14662.1|14602.8|14600.2|10673
1744023600000|2025-04-07 11:00:00|14623.9|14623.2|14639.3|14638.6|14650.6|14649.1|14614.1|14613|12475
1744027200000|2025-04-07 12:00:00|14639.9|14637.7|14698.8|14698.1|14705.5|14704.8|14639.5|14637.3|14777
1744030800000|2025-04-07 13:00:00|14698.7|14698|14706.5|14705.8|14709.7|14709|14651.7|14651|14945
1744034400000|2025-04-07 14:00:00|14705.9|14705.2|14757.4|14756.7|14800.4|14796.8|14692.9|14691.8|20441
1744038000000|2025-04-07 15:00:00|14758|14757.3|14796.8|14796.1|14798.6|14797|14715|14711.6|17267
1744041600000|2025-04-07 16:00:00|14797.1|14796.4|14794.7|14794|14811.4|14810.7|14781.5|14780.8|12641
1744045200000|2025-04-07 17:00:00|14794.5|14793.8|14794.2|14793.5|14815.7|14814.3|14771.5|14765.5|13239
1744048800000|2025-04-07 18:00:00|14794.5|14793.8|14786.9|14786.2|14813.1|14812.4|14774.7|14774|11259
1744052400000|2025-04-07 19:00:00|14786.7|14786|14795.5|14792.6|14802.7|14801.4|14753|14752|11346
1744056000000|2025-04-07 20:00:00|14795.8|14792.8|14786.1|14779.1|14815.2|14814.2|14778.3|14776|3924
1744059600000|2025-04-07 21:00:00|14788.6|14781.6|14775.6|14770.4|14798.5|14791.5|14774.6|14767.6|119
1744063200000|2025-04-07 22:00:00|14775.9|14770.1|14790|14788.3|14812.9|14811.1|14775.7|14769.5|2587
1744066800000|2025-04-07 23:00:00|14790.4|14788.6|14780|14779.3|14812.6|14811.9|14774.1|14773.2|4740
1744070400000|2025-04-08 00:00:00|14779.7|14779|14761.3|14760.6|14798.9|14795.9|14750.7|14750|10119
1744074000000|2025-04-08 01:00:00|14760.6|14759.9|14754.9|14754.2|14771.2|14770.5|14740.6|14739.9|10500
1744077600000|2025-04-08 02:00:00|14754.5|14753.8|14732.6|14731.9|14755.6|14754.9|14726.3|14724.6|4957
1744081200000|2025-04-08 03:00:00|14732.7|14732|14760.1|14759.4|14763.6|14762.6|14727.1|14725.9|4258
1744084800000|2025-04-08 04:00:00|14760.2|14759.2|14777.5|14775|14777.8|14776.7|14745.7|14745|4334
1744088400000|2025-04-08 05:00:00|14777.7|14775.3|14760.5|14759.8|14781|14779.7|14758.4|14757.6|5074
1744092000000|2025-04-08 06:00:00|14760.2|14759.5|14724.9|14724.2|14761.1|14760.4|14724.4|14722.3|7575
1744095600000|2025-04-08 07:00:00|14723.2|14722.5|14739.9|14739.2|14741.6|14740.9|14697.8|14696.1|9921
1744099200000|2025-04-08 08:00:00|14740|14739.3|14743.2|14742.5|14749.8|14748|14702.7|14701.3|7667
1744102800000|2025-04-08 09:00:00|14743.1|14742.4|14719.8|14718|14752.5|14751.5|14711.5|14710.8|6609
1744106400000|2025-04-08 10:00:00|14719.9|14718.1|14687.6|14686.9|14728.4|14726.7|14686.1|14685.4|5799
1744110000000|2025-04-08 11:00:00|14689.4|14688.7|14691.2|14690.5|14720.6|14717.4|14677.5|14676.8|9635
1744113600000|2025-04-08 12:00:00|14690.2|14689.5|14683.2|14682.5|14697.5|14696.8|14667.9|14666.6|10342
1744117200000|2025-04-08 13:00:00|14682.9|14682.2|14736.2|14735.5|14741.3|14740.3|14666.9|14666.2|13126
1744120800000|2025-04-08 14:00:00|14736|14735.3|14734.3|14733.6|14767.2|14766.5|14722.7|14722|12164
1744124400000|2025-04-08 15:00:00|14734.5|14733.8|14703.1|14702.1|14739.4|14738.7|14680.6|14679.9|11421
1744128000000|2025-04-08 16:00:00|14702.9|14701.3|14653.3|14652.6|14710.5|14709.6|14650.3|14649.6|12437
1744131600000|2025-04-08 17:00:00|14653.4|14652.7|14665.5|14664.8|14667.6|14666.9|14624.4|14623.7|14772
1744135200000|2025-04-08 18:00:00|14665.6|14664.9|14639.2|14638.5|14674.3|14673.6|14626.4|14625.7|13651
1744138800000|2025-04-08 19:00:00|14639.6|14638.9|14628.5|14627.8|14644.9|14644.2|14596.7|14595.6|12839
1744142400000|2025-04-08 20:00:00|14629.5|14628.8|14630.4|14623.4|14648.2|14647.5|14626.6|14622|4289
1744146000000|2025-04-08 21:00:00|14629.6|14622.6|14637|14630|14642.5|14635.5|14612.7|14605.7|864
1744149600000|2025-04-08 22:00:00|14637.3|14630.3|14597.3|14595.6|14638.3|14631.3|14596|14594.4|2374
1744153200000|2025-04-08 23:00:00|14598.8|14596.2|14586.8|14583.9|14601.8|14600.1|14560.6|14559.9|6033
1744156800000|2025-04-09 00:00:00|14587.1|14583.8|14541.2|14540.5|14591.8|14589.6|14513.8|14512.6|11628
1744160400000|2025-04-09 01:00:00|14541|14540.3|14557.8|14557.1|14573.2|14571.2|14530.6|14529.9|11189
1744164000000|2025-04-09 02:00:00|14558.1|14557.4|14564.3|14563.6|14596.3|14593.4|14542.8|14541.6|8543
1744167600000|2025-04-09 03:00:00|14564.6|14563.9|14533.5|14532.8|14578|14577.3|14527|14525.9|8111
1744171200000|2025-04-09 04:00:00|14533.6|14532.9|14494.6|14493.9|14542.7|14540.5|14459.1|14457|12450
1744174800000|2025-04-09 05:00:00|14494.9|14494.2|14512|14509.6|14546.9|14545.5|14486.7|14483.3|11302
1744178400000|2025-04-09 06:00:00|14512.1|14509.7|14482.2|14481.5|14555.8|14553.8|14471.8|14469.6|13297
1744182000000|2025-04-09 07:00:00|14482.3|14481.6|14554.1|14551.8|14564.8|14563.2|14481|14477.8|13498
1744185600000|2025-04-09 08:00:00|14554.4|14552.1|14530|14529.3|14579.5|14577.5|14518.5|14517.8|9806
1744189200000|2025-04-09 09:00:00|14530.2|14529.5|14537.7|14537|14549.8|14548.4|14517|14515.6|6926
1744192800000|2025-04-09 10:00:00|14537.8|14537.1|14525.9|14521.7|14545.4|14544|14494.6|14493.9|6898
1744196400000|2025-04-09 11:00:00|14525.5|14522.2|14466.2|14464.7|14527.2|14522.3|14465.8|14464|12986
1744200000000|2025-04-09 12:00:00|14465.7|14463|14432.6|14431.9|14466.2|14465.5|14400|14399.3|12627
1744203600000|2025-04-09 13:00:00|14432.4|14431.7|14492.6|14490.4|14509|14508.3|14422.8|14417.8|15652
1744207200000|2025-04-09 14:00:00|14492.9|14490.7|14473.3|14471.7|14510.1|14508.8|14454|14453.3|12922
1744210800000|2025-04-09 15:00:00|14473.4|14471.8|14510.2|14509.5|14510.4|14509.7|14473.4|14471.8|9301
1744214400000|2025-04-09 16:00:00|14510.4|14509.7|14493.1|14492.4|14521.7|14520.3|14488.5|14487.8|6304
1744218000000|2025-04-09 17:00:00|14492.5|14491.8|14709.6|14703.6|14727.2|14724.9|14460.7|14454.7|14988
1744221600000|2025-04-09 18:00:00|14709.8|14703.8|14744.8|14743.3|14830.2|14827.9|14709.2|14703.2|14770
1744225200000|2025-04-09 19:00:00|14745.5|14744.2|14795|14794.3|14815.7|14815|14730.1|14728.2|9359
1744228800000|2025-04-09 20:00:00|14796.3|14795.6|14790.6|14783.6|14804.4|14800.8|14767.4|14765.9|4618
1744232400000|2025-04-09 21:00:00|14773.5|14766.5|14744|14737|14780|14773|14740.2|14733.2|109
1744236000000|2025-04-09 22:00:00|14743.8|14736.8|14744.2|14738.2|14756.7|14750.9|14731.4|14725.4|4201
1744239600000|2025-04-09 23:00:00|14744|14738|14740.7|14740|14772.2|14770.9|14738.4|14735.2|5286
1744243200000|2025-04-10 00:00:00|14740.9|14740.2|14673.7|14671.7|14747.4|14745.3|14669.4|14667.4|9234
1744246800000|2025-04-10 01:00:00|14672.9|14670.9|14696.7|14693.1|14704.8|14702.7|14665.7|14663.2|7479
1744250400000|2025-04-10 02:00:00|14696.6|14692.9|14675.9|14673.9|14700.6|14697.5|14665.8|14664|5999
1744254000000|2025-04-10 03:00:00|14676|14674.1|14683.6|14682.9|14687.3|14685.4|14661.4|14660|5187
1744257600000|2025-04-10 04:00:00|14683.7|14683|14662.4|14661.7|14690.7|14689.4|14651|14650.3|4279
1744261200000|2025-04-10 05:00:00|14662.3|14661.6|14662.5|14658.9|14675|14674.2|14645.7|14644.4|3977
1744264800000|2025-04-10 06:00:00|14663.2|14660.3|14706.9|14703.5|14715.7|14713.6|14662.3|14659.7|7939
1744268400000|2025-04-10 07:00:00|14707.2|14703.8|14628.6|14626|14707.7|14704.3|14624.7|14623.2|10137
1744272000000|2025-04-10 08:00:00|14628.7|14626.1|14632|14630.3|14644.2|14642.5|14616.5|14614.1|8645
1744275600000|2025-04-10 09:00:00|14631.7|14629.9|14601.7|14600.7|14634.5|14632.9|14600.6|14598.8|6564
1744279200000|2025-04-10 10:00:00|14601.8|14600.3|14557|14554.6|14604.1|14603.4|14556.3|14554.3|6279
1744282800000|2025-04-10 11:00:00|14557.4|14555|14553.3|14552.6|14565.4|14564.2|14534.6|14532.2|6773
1744286400000|2025-04-10 12:00:00|14553.5|14552.8|14546|14544.5|14560.8|14559.6|14489.6|14485.4|11333
1744290000000|2025-04-10 13:00:00|14545.7|14544.1|14482.7|14480.1|14557|14552.2|14479|14476.5|12166
1744293600000|2025-04-10 14:00:00|14482.6|14480|14467.4|14465.9|14506.5|14505.4|14457.7|14455.7|12551
1744297200000|2025-04-10 15:00:00|14467.5|14465.6|14436.1|14433.4|14476.1|14474.3|14402.2|14400.3|11803
1744300800000|2025-04-10 16:00:00|14436.4|14432.9|14454.6|14452.4|14456.4|14453.6|14407.9|14404.5|14929
1744304400000|2025-04-10 17:00:00|14455.2|14452.2|14476.9|14474.9|14489.2|14486.1|14446|14443.5|13693
1744308000000|2025-04-10 18:00:00|14477|14474.4|14459|14457.2|14484.7|14482.7|14448.2|14446.4|11739
1744311600000|2025-04-10 19:00:00|14460|14458.3|14467.2|14465.1|14514.9|14512.9|14458.5|14456.3|11897
1744315200000|2025-04-10 20:00:00|14467.1|14465|14447.5|14440.5|14486|14482.7|14445.2|14439.2|3431
1744318800000|2025-04-10 21:00:00|14457|14450|14457.3|14450.3|14475.3|14468.3|14453|14446|43
1744322400000|2025-04-10 22:00:00|14456.8|14449.8|14411.9|14405.9|14458.5|14452.4|14399.2|14396.5|5118
1744326000000|2025-04-10 23:00:00|14411.7|14405.7|14377.8|14373.2|14426.3|14422.3|14372.3|14370.4|7954
1744329600000|2025-04-11 00:00:00|14378.3|14372.8|14336.8|14335|14380.1|14375.6|14290.1|14285.8|12416
1744333200000|2025-04-11 01:00:00|14336.9|14335.2|14354.6|14352.8|14380.9|14376.4|14324.5|14322.6|9937
1744336800000|2025-04-11 02:00:00|14354.5|14352|14359.3|14356.6|14375.6|14373.8|14328.6|14326|6702
1744340400000|2025-04-11 03:00:00|14359.5|14356.7|14319.8|14318.3|14362.6|14359.7|14313.9|14311.4|6050
1744344000000|2025-04-11 04:00:00|14319.9|14318.4|14293.5|14291.7|14334|14332|14287.9|14286.9|5049
1744347600000|2025-04-11 05:00:00|14293.7|14292|14361.9|14359.1|14379.1|14377.9|14293.1|14291.7|6808
1744351200000|2025-04-11 06:00:00|14361.6|14360.6|14390.3|14388.5|14416|14413.4|14356.1|14354.4|9947
1744354800000|2025-04-11 07:00:00|14390.2|14388.4|14284.2|14282.3|14395.6|14393.5|14282|14279.1|12390
1744358400000|2025-04-11 08:00:00|14284.7|14282.9|14243.2|14239.8|14309.6|14307.7|14208.9|14204.3|14433
1744362000000|2025-04-11 09:00:00|14243|14239.9|14253.8|14250.4|14273.5|14268.9|14209.9|14203.9|11091
1744365600000|2025-04-11 10:00:00|14253.7|14250.6|14301.8|14296.9|14324.8|14320.8|14253.5|14250.3|10613
1744369200000|2025-04-11 11:00:00|14301.5|14297.1|14261.4|14258.8|14306.1|14303.3|14251.3|14249.9|9071
1744372800000|2025-04-11 12:00:00|14261.8|14259.2|14253.2|14251.7|14297.1|14295.7|14241.8|14238.6|11473
1744376400000|2025-04-11 13:00:00|14253.7|14252.7|14316.6|14310.6|14360.1|14355.9|14222.8|14220.9|15314
1744380000000|2025-04-11 14:00:00|14316|14310|14354.1|14352.5|14361.7|14360.7|14285.9|14280.7|13639
1744383600000|2025-04-11 15:00:00|14353.9|14352.3|14358.7|14358|14372.9|14371.9|14332.2|14328.4|9426
1744387200000|2025-04-11 16:00:00|14359.1|14357.6|14379.9|14376.8|14401.4|14396.3|14357.4|14355.9|8896
1744390800000|2025-04-11 17:00:00|14380|14377|14414|14412.2|14422.4|14419.8|14370.1|14367.5|9102
1744394400000|2025-04-11 18:00:00|14413.5|14412.5|14381.5|14379.9|14418.2|14416|14374.4|14371.8|7883
1744398000000|2025-04-11 19:00:00|14381.8|14379.8|14361.6|14358.4|14387.2|14384|14352.2|14350|6408
1744401600000|2025-04-11 20:00:00|14360.6|14358|14356|14349|14368.5|14363.9|14343.6|14336.6|1750
1744574400000|2025-04-13 20:00:00|14405.9|14395.1|14400.1|14387.1|14415|14403|14393.6|14381.6|121
1744578000000|2025-04-13 21:00:00|14400|14387|14380.3|14373.3|14406.8|14399.8|14366|14359|567
1744581600000|2025-04-13 22:00:00|14375|14368|14367.4|14365.1|14410.1|14403.1|14351.4|14349.4|3532
1744585200000|2025-04-13 23:00:00|14366.5|14364.2|14369.8|14369.1|14390.6|14389.4|14358.6|14356.3|4873
1744588800000|2025-04-14 00:00:00|14369.9|14369.2|14291.9|14289.3|14375.8|14374|14290|14288.4|7945
1744592400000|2025-04-14 01:00:00|14291.8|14289.2|14268.1|14267.4|14298.5|14297.1|14225.7|14224.7|7623
1744596000000|2025-04-14 02:00:00|14268.2|14267.5|14297.2|14296.5|14300.5|14299.8|14257.4|14256.5|4569
1744599600000|2025-04-14 03:00:00|14297.1|14296.4|14303.5|14301.7|14319.6|14318.9|14272|14270.6|4046
1744603200000|2025-04-14 04:00:00|14303.3|14300.9|14304.9|14303.2|14321.4|14320|14269.8|14265.2|3368
1744606800000|2025-04-14 05:00:00|14304.8|14303.6|14276.9|14276.2|14328.9|14327|14267.8|14265.9|4982
1744610400000|2025-04-14 06:00:00|14278.4|14277.7|14243.2|14242.5|14291.9|14290.6|14235.3|14234|8178
1744614000000|2025-04-14 07:00:00|14243.6|14242|14309|14307.5|14310|14308.9|14224.8|14221.5|7566
1744617600000|2025-04-14 08:00:00|14309.3|14307.8|14292.7|14290.3|14317.1|14316.4|14282.6|14281.9|6090
1744621200000|2025-04-14 09:00:00|14292.6|14290.2|14307.8|14307.1|14310.2|14309.4|14276.6|14275.9|4766
1744624800000|2025-04-14 10:00:00|14307.7|14307|14310.3|14309.6|14330|14329.3|14305.4|14304.4|4344
1744628400000|2025-04-14 11:00:00|14310.2|14309.5|14324.8|14324.1|14336.3|14335.6|14301.2|14300.1|4640
1744632000000|2025-04-14 12:00:00|14324.5|14323.8|14367.5|14366.8|14371.3|14369.4|14316.1|14315.4|5848
1744635600000|2025-04-14 13:00:00|14367.1|14366.4|14365.2|14362.8|14409.2|14407.3|14352|14350.5|10255
1744639200000|2025-04-14 14:00:00|14365.1|14362.7|14329|14328.3|14383.3|14382.2|14326.9|14326|8413
1744642800000|2025-04-14 15:00:00|14328.9|14328.2|14297.8|14297.1|14335.4|14333.9|14289.7|14288.2|7617
1744646400000|2025-04-14 16:00:00|14297.7|14297|14322.4|14321.7|14324|14323.3|14278.6|14277.9|7094
1744650000000|2025-04-14 17:00:00|14322.6|14321.9|14307.6|14306.6|14336.8|14334.2|14288.4|14287.7|6007
1744653600000|2025-04-14 18:00:00|14306.9|14305.9|14289.7|14289|14317.9|14317.2|14287.2|14286.5|3925
1744657200000|2025-04-14 19:00:00|14290.2|14289.5|14303.1|14302.4|14308|14307.3|14286.4|14285.4|3825
1744660800000|2025-04-14 20:00:00|14303.6|14302.9|14307.3|14300.3|14319.6|14317.9|14302.9|14297.4|2107
1744664400000|2025-04-14 21:00:00|14308.5|14301.5|14301.5|14294.5|14310.5|14303.5|14300.5|14293.5|14
1744668000000|2025-04-14 22:00:00|14300.2|14293.2|14311.2|14310.5|14320|14318.4|14296.7|14289.7|1293
1744671600000|2025-04-14 23:00:00|14311.7|14310.1|14322.1|14321.4|14333.9|14333.2|14300.9|14300.1|3038
1744675200000|2025-04-15 00:00:00|14322.3|14321.6|14351.4|14350.7|14359.5|14358.8|14318.8|14316.6|4344
1744678800000|2025-04-15 01:00:00|14351.3|14350.6|14339.3|14338.6|14359.8|14359.1|14327.8|14326.3|3448
1744682400000|2025-04-15 02:00:00|14338|14337.3|14313.3|14312.6|14339.4|14338.7|14310.5|14309.8|2746
1744686000000|2025-04-15 03:00:00|14313.5|14312.8|14313.3|14312.6|14318.9|14317.9|14306.2|14304.1|1729
1744689600000|2025-04-15 04:00:00|14313.6|14312.9|14304.3|14303.6|14323.2|14321.4|14291.3|14289.6|2517
1744693200000|2025-04-15 05:00:00|14304.4|14303.7|14307.7|14307|14322.7|14321.6|14299.7|14298.9|3032
1744696800000|2025-04-15 06:00:00|14306.3|14305.6|14333.6|14331.4|14339.1|14337.9|14285.1|14284|4801
1744700400000|2025-04-15 07:00:00|14332.8|14331.8|14330.8|14330.1|14351.5|14350.8|14327.7|14327|4995
1744704000000|2025-04-15 08:00:00|14331.1|14330.4|14291.9|14290.3|14331.1|14330.4|14284.9|14284|5894
1744707600000|2025-04-15 09:00:00|14291.8|14290.1|14293.7|14293|14294.1|14293.4|14268.8|14267.4|4783
1744711200000|2025-04-15 10:00:00|14293.8|14293.1|14284.8|14284.1|14299.7|14299|14284.3|14283.6|3467
1744714800000|2025-04-15 11:00:00|14284.9|14284.2|14290.7|14290|14318.9|14318.2|14282.8|14282.1|4594
1744718400000|2025-04-15 12:00:00|14290.4|14289.7|14287.8|14286.8|14293.1|14292.4|14260.6|14258.5|6189
1744722000000|2025-04-15 13:00:00|14288.4|14287.4|14305.1|14304.4|14314.4|14313.6|14278|14276.3|7321
1744725600000|2025-04-15 14:00:00|14305|14304.3|14273.1|14272.4|14327.4|14326|14267.9|14266.5|9718
1744729200000|2025-04-15 15:00:00|14273.4|14272.7|14310.7|14310|14319.8|14319.1|14269.6|14268.2|5795
1744732800000|2025-04-15 16:00:00|14310.6|14309.9|14309.7|14309|14325.4|14324.7|14305.8|14305.1|3841
1744736400000|2025-04-15 17:00:00|14309.4|14308.7|14312.5|14311.8|14325.2|14324.5|14304.7|14304|3531
1744740000000|2025-04-15 18:00:00|14312.4|14311.7|14316.5|14315.8|14323|14322.3|14312.3|14311.5|3001
1744743600000|2025-04-15 19:00:00|14316.6|14315.9|14319.5|14318.8|14323.9|14321.5|14314.5|14313.8|2040
1744747200000|2025-04-15 20:00:00|14319.3|14318.6|14318.4|14311.4|14330.9|14325.3|14313.8|14311.4|1307
1744750800000|2025-04-15 21:00:00|14318.5|14311.5|14323.5|14316.5|14330.3|14323.3|14318.5|14311.5|38
1744754400000|2025-04-15 22:00:00|14323.9|14316.9|14306.9|14305.2|14323.9|14316.9|14293.6|14290.7|1768
1744758000000|2025-04-15 23:00:00|14306.1|14304.5|14316.5|14315.8|14329.1|14328|14305.7|14304.1|2683
1744761600000|2025-04-16 00:00:00|14316.3|14315.6|14289.5|14288.8|14318.3|14316.5|14277.2|14276.5|4291
1744765200000|2025-04-16 01:00:00|14288.6|14287.9|14282.1|14281.4|14300.1|14298.8|14271.1|14270.4|2893
1744768800000|2025-04-16 02:00:00|14282.8|14280.1|14272.4|14271.7|14282.8|14281.9|14266.1|14264.8|2168
1744772400000|2025-04-16 03:00:00|14272.5|14271.8|14252.9|14252.2|14274|14273.3|14250.3|14249|2453
1744776000000|2025-04-16 04:00:00|14253|14252.3|14263.3|14262.6|14268.7|14267|14247.4|14246.7|2233
1744779600000|2025-04-16 05:00:00|14263.5|14262.8|14214.8|14214.1|14267.8|14267.1|14210.8|14209.8|4320
1744783200000|2025-04-16 06:00:00|14215|14214.3|14241.8|14241.1|14252|14250.6|14210.7|14210|4711
1744786800000|2025-04-16 07:00:00|14241.9|14241.2|14210.6|14209.9|14246.4|14245.7|14204.8|14204.1|5007
1744790400000|2025-04-16 08:00:00|14210.5|14209.8|14262.7|14262|14298.3|14292.7|14207.4|14206.4|8542
1744794000000|2025-04-16 09:00:00|14263.2|14262.5|14283.7|14283|14288.3|14287.6|14249.9|14248.4|4857
1744797600000|2025-04-16 10:00:00|14283.6|14282.9|14280.1|14279.4|14292.2|14291.5|14261.4|14260.7|3582
1744801200000|2025-04-16 11:00:00|14280.2|14279.5|14267|14264.9|14281.9|14281.2|14262.8|14262.1|3656
1744804800000|2025-04-16 12:00:00|14266.5|14264.4|14265|14263.7|14279.8|14278.4|14244.1|14242.8|6910
1744808400000|2025-04-16 13:00:00|14264.6|14263.3|14245.3|14242.6|14270.2|14268.3|14241.1|14240|8746
1744812000000|2025-04-16 14:00:00|14244.2|14241.8|14251.3|14250.6|14271.6|14270.9|14232.5|14231.7|6534
1744815600000|2025-04-16 15:00:00|14251.1|14250.4|14258.1|14257.4|14286.6|14285.9|14249.7|14249|4931
1744819200000|2025-04-16 16:00:00|14258|14257.3|14255.4|14254.7|14264.6|14263.9|14249.5|14248.8|3699
1744822800000|2025-04-16 17:00:00|14255.6|14254.9|14235.7|14235|14270.2|14269.2|14230.8|14230.1|5738
1744826400000|2025-04-16 18:00:00|14235.9|14235.2|14210.7|14209.7|14244.9|14244.2|14207.5|14206.1|6017
1744830000000|2025-04-16 19:00:00|14211.5|14210.8|14211.5|14210.8|14213.4|14212.7|14164.6|14163.9|5383
1744833600000|2025-04-16 20:00:00|14211|14210.3|14193.8|14186.8|14221.3|14219.9|14182.8|14177.3|1973
1744837200000|2025-04-16 21:00:00|14193.9|14186.9|14178|14171|14194.6|14187.6|14174.5|14167.5|100
1744840800000|2025-04-16 22:00:00|14198.5|14191.5|14184.8|14184.1|14205|14198|14174.5|14168.5|1115
1744844400000|2025-04-16 23:00:00|14184.6|14183.9|14193.5|14192.8|14197.5|14196.5|14162|14159.8|2990
1744848000000|2025-04-17 00:00:00|14193.1|14192.4|14259|14258.3|14261|14260.3|14185.9|14184.1|6450
1744851600000|2025-04-17 01:00:00|14258.9|14258.2|14272.4|14271.7|14287.4|14285.7|14251.5|14250.8|4704
1744855200000|2025-04-17 02:00:00|14272.3|14271.6|14256.5|14255.8|14273.8|14272.9|14239.2|14238.2|3028
1744858800000|2025-04-17 03:00:00|14256.2|14255.5|14261.6|14260.9|14264.7|14264|14243.9|14243|2164
1744862400000|2025-04-17 04:00:00|14261.7|14261|14267.6|14266.9|14270.1|14269.2|14258.6|14257.9|1562
1744866000000|2025-04-17 05:00:00|14267.5|14266.8|14274.5|14273.8|14287.5|14286.3|14249.4|14248.7|2947
1744869600000|2025-04-17 06:00:00|14274.3|14273.6|14274.4|14273.7|14288.8|14288.1|14265.5|14264.8|4105
1744873200000|2025-04-17 07:00:00|14275.3|14274.6|14289.8|14289.1|14292.2|14291.2|14261.1|14260.4|4970
1744876800000|2025-04-17 08:00:00|14290.1|14289.4|14268.5|14267.8|14309.1|14308.4|14265.5|14264.3|4338
1744880400000|2025-04-17 09:00:00|14268.7|14268|14277.5|14276.8|14285.4|14284.1|14265.2|14264.2|3183
1744884000000|2025-04-17 10:00:00|14278.2|14277.5|14258.7|14258|14282.5|14281.3|14250.7|14249.5|3988
1744887600000|2025-04-17 11:00:00|14258.6|14257.9|14260.1|14259.4|14262.6|14261.9|14246.5|14245.8|3083
1744891200000|2025-04-17 12:00:00|14260.5|14259.8|14232.5|14231.8|14270.6|14269.2|14229.3|14228.6|6316
1744894800000|2025-04-17 13:00:00|14232.1|14231.4|14215.9|14213.2|14236.5|14235.6|14215.1|14212.9|7916
1744898400000|2025-04-17 14:00:00|14215.6|14212.9|14222|14221.3|14228.6|14227|14190.5|14189.8|7030
1744902000000|2025-04-17 15:00:00|14222.1|14221.4|14233.9|14233.2|14238.3|14236.4|14215.2|14214.5|5762
1744905600000|2025-04-17 16:00:00|14234.5|14233.8|14246.8|14246.1|14263.7|14263|14219.3|14218.6|6218
1744909200000|2025-04-17 17:00:00|14246.9|14246.2|14256.4|14255.7|14257.1|14256.4|14239.8|14239.1|3661
1744912800000|2025-04-17 18:00:00|14256.5|14255.8|14245.1|14244.4|14273|14271.6|14236.9|14236.2|3400
1744916400000|2025-04-17 19:00:00|14245.8|14245.1|14239.8|14239.1|14246.5|14245.8|14235.8|14235.1|2922
1744920000000|2025-04-17 20:00:00|14239.6|14238.9|14245.6|14238.6|14255|14249.1|14236.8|14235.2|2383
1744923600000|2025-04-17 21:00:00|14245.8|14238.8|14249.3|14242.3|14249.3|14242.3|14244.3|14237.3|7
1744927200000|2025-04-17 22:00:00|14248.8|14241.8|14250.6|14235.6|14253.8|14243.3|14238.1|14224|121
1744930800000|2025-04-17 23:00:00|14254.3|14239.3|14242.2|14235.5|14254.8|14243.8|14238.8|14229.8|1196
1744934400000|2025-04-18 00:00:00|14243|14233.7|14245.9|14236.6|14247.3|14240.4|14225.6|14215.4|1843
1744938000000|2025-04-18 01:00:00|14245.4|14237.3|14238.8|14234.2|14247.5|14242.6|14236.1|14231.7|2153
1744941600000|2025-04-18 02:00:00|14238.4|14234|14233.8|14229.5|14242.1|14237.1|14230.1|14224.4|3940
1744945200000|2025-04-18 03:00:00|14233.3|14229.4|14235.6|14227.6|14241|14234.7|14230.5|14224|5757
1744948800000|2025-04-18 04:00:00|14235.9|14228.3|14236.8|14230.2|14240.3|14232.1|14231.9|14224.1|8100
1744952400000|2025-04-18 05:00:00|14236.2|14231|14241.4|14230.4|14246.1|14236.6|14233|14226.6|6250
1744956000000|2025-04-18 06:00:00|14241.1|14230.1|14238.6|14236.4|14245.6|14237.4|14233.4|14228.6|3032
1744959600000|2025-04-18 07:00:00|14238.5|14235.8|14240|14238.6|14244|14238.6|14232.7|14227.5|3593
1744963200000|2025-04-18 08:00:00|14240.2|14238.2|14238.9|14237.2|14243.6|14239.1|14235.6|14232.4|4297
1744966800000|2025-04-18 09:00:00|14239.7|14235|14240.1|14237.7|14243|14238.8|14237.3|14231.2|4169
1744970400000|2025-04-18 10:00:00|14239.8|14237.4|14237.9|14236.5|14243.2|14237.6|14235.3|14232.2|2199
1744974000000|2025-04-18 11:00:00|14237.8|14235.7|14234.3|14231.5|14239.1|14236.9|14229.7|14224.9|3763
1744977600000|2025-04-18 12:00:00|14234.5|14230.5|14233.8|14231.6|14240.5|14234.3|14230.3|14226.1|5453
1744981200000|2025-04-18 13:00:00|14234.9|14232.4|14236|14234.5|14238.6|14234.8|14221.8|14210.8|1737
1744984800000|2025-04-18 14:00:00|14235.7|14234.7|14231|14228.3|14236.7|14235.3|14227.7|14222.4|3219
1744988400000|2025-04-18 15:00:00|14231.9|14227.3|14228.9|14221|14233.6|14229.5|14225.2|14220.7|2955
1744992000000|2025-04-18 16:00:00|14228.7|14220.6|14223.6|14219.3|14228.7|14223.5|14214.2|14209.2|4877
1744995600000|2025-04-18 17:00:00|14224|14219.5|14220.1|14218.2|14233.6|14227.4|14219.1|14214.9|6549
1744999200000|2025-04-18 18:00:00|14220.2|14218.1|14222|14216.3|14222.6|14218.2|14218.8|14213.5|6557
1745002800000|2025-04-18 19:00:00|14222.1|14216.2|14218.7|14216.4|14224.4|14217.2|14215.9|14209.7|5488
1745006400000|2025-04-18 20:00:00|14218.8|14216.5|14219.7|14209.7|14223.2|14218.1|14218.1|14208.5|1366
1745179200000|2025-04-20 20:00:00|14219.8|14209.7|14219|14207|14222.2|14210.2|14209.5|14202.5|15
1745182800000|2025-04-20 21:00:00|14218.8|14206.8|14202.3|14195.3|14218.8|14209.3|14171.6|14164.6|253
1745186400000|2025-04-20 22:00:00|14202.5|14195.5|14175.2|14173.4|14217.8|14210.8|14169.8|14166.9|2983
1745190000000|2025-04-20 23:00:00|14174|14172.2|14159.9|14158.9|14177.7|14175.8|14150.2|14149|4302
1745193600000|2025-04-21 00:00:00|14160|14159|14119.5|14118.5|14160|14159|14114.6|14113.6|6409
1745197200000|2025-04-21 01:00:00|14119.8|14118.8|14098.6|14097.9|14121.3|14119.9|14097.3|14095.9|3144
1745200800000|2025-04-21 02:00:00|14098.5|14097.8|14079.4|14078.7|14109.5|14108.2|14062|14061.1|4851
1745204400000|2025-04-21 03:00:00|14079.5|14078.8|14076.4|14075.7|14084.6|14083.3|14066.2|14065.5|2977
1745208000000|2025-04-21 04:00:00|14077|14076.3|14077.4|14076.7|14098.2|14097.5|14077|14076.3|2402
1745211600000|2025-04-21 05:00:00|14077.6|14076.9|14065.4|14064.4|14078.9|14078.2|14062.6|14061.9|2692
1745215200000|2025-04-21 06:00:00|14065.2|14064.5|14076.5|14075.8|14091|14090.3|14062.9|14060.8|3099
1745218800000|2025-04-21 07:00:00|14076.6|14075.9|14056.1|14055.4|14082.5|14081.8|14055|14053.7|3571
1745222400000|2025-04-21 08:00:00|14056.3|14055.6|14058|14057.3|14073.4|14072.5|14055.4|14054.4|3266
1745226000000|2025-04-21 09:00:00|14058.2|14057.5|14066.3|14064.8|14069.7|14068.9|14048.2|14046.5|2812
1745229600000|2025-04-21 10:00:00|14065.9|14064.9|14099|14098.3|14100.3|14099.1|14064.5|14063.8|2616
1745233200000|2025-04-21 11:00:00|14099.1|14098.4|14080.5|14078.4|14108.1|14107.4|14075.8|14074.4|3922
1745236800000|2025-04-21 12:00:00|14080.3|14078.1|14078.8|14078.1|14102.7|14101.8|14064.9|14064|4093
1745240400000|2025-04-21 13:00:00|14079|14078.3|14074.6|14073.9|14104.8|14103.7|14071|14070|5410
1745244000000|2025-04-21 14:00:00|14074.9|14074.2|14090.8|14090.1|14092.2|14091.5|14057.6|14056.9|5383
1745247600000|2025-04-21 15:00:00|14090.7|14090|14082.5|14080.9|14101.8|14101.1|14079.8|14079.1|4815
1745251200000|2025-04-21 16:00:00|14082.6|14081.5|14084|14083.3|14097.7|14097|14077.4|14076.7|3281
1745254800000|2025-04-21 17:00:00|14083.5|14082.8|14065.2|14064.5|14092.9|14092.2|14064.1|14063.4|2993
1745258400000|2025-04-21 18:00:00|14065.6|14064.9|14058.5|14057.8|14069.8|14069.1|14057.3|14055.9|2569
1745262000000|2025-04-21 19:00:00|14059.8|14059.1|14086.8|14086.1|14089.4|14088.7|14056.4|14054.9|2804
1745265600000|2025-04-21 20:00:00|14086.2|14085.5|14088.4|14081.4|14099.1|14097.4|14080.2|14078.8|1426
1745269200000|2025-04-21 21:00:00|14088|14081|14087.3|14080.3|14098.5|14091.5|14086|14079|59
1745272800000|2025-04-21 22:00:00|14087.5|14080.5|14074.2|14073.5|14090.3|14084.9|14072.2|14070.7|1176
1745276400000|2025-04-21 23:00:00|14074.7|14074|14088.6|14086.6|14092.6|14091|14065.9|14064.5|2132
1745280000000|2025-04-22 00:00:00|14088.5|14086.5|14085.7|14085|14118.2|14116.4|14085.5|14084.8|5460
1745283600000|2025-04-22 01:00:00|14086.2|14085.5|14087.2|14086.5|14099.6|14098.9|14076|14075.2|3849
1745287200000|2025-04-22 02:00:00|14086.6|14085.9|14055.6|14054.6|14087|14086.3|14055.2|14053.7|2211
1745290800000|2025-04-22 03:00:00|14056.2|14054|14020.9|14020.2|14056.3|14054.4|14010.6|14008.7|4531
1745294400000|2025-04-22 04:00:00|14020.8|14020.1|14020.6|14019|14021.6|14020.9|14010.4|14008.4|2789
1745298000000|2025-04-22 05:00:00|14020.5|14018.7|13992.7|13992|14035.2|14034.5|13989.8|13988.7|4843
1745301600000|2025-04-22 06:00:00|13991.9|13991.2|14041.7|14038.9|14051.4|14050.7|13988.9|13988.1|5948
1745305200000|2025-04-22 07:00:00|14041.5|14038.8|14029.5|14028|14051.3|14050.6|14021.2|14020.5|5246
1745308800000|2025-04-22 08:00:00|14028.7|14027.7|14052|14051.3|14063.6|14062.9|14019.7|14019|4602
1745312400000|2025-04-22 09:00:00|14052.3|14051.6|14045.9|14045.2|14058|14057.3|14033.4|14032.3|3592
1745316000000|2025-04-22 10:00:00|14046|14045.3|14033.7|14032.2|14048|14047.3|14021.6|14020.5|3241
1745319600000|2025-04-22 11:00:00|14034.1|14033.1|14025.9|14025.2|14039.7|14038.4|14017.7|14017|3647
1745323200000|2025-04-22 12:00:00|14025.8|14025.1|14054|14052.3|14057.6|14055.9|14021.5|14020.8|4614
1745326800000|2025-04-22 13:00:00|14053.8|14052.1|14077.3|14076.6|14080.1|14079.4|14051.4|14050.7|6059
1745330400000|2025-04-22 14:00:00|14077.7|14077|14072.2|14071.5|14092.5|14091.7|14064.3|14063|5227
1745334000000|2025-04-22 15:00:00|14072.1|14071.4|14087.9|14087.2|14093.2|14091.6|14067.2|14066.5|3923
1745337600000|2025-04-22 16:00:00|14088.1|14087.4|14130.8|14130.1|14137.2|14135.8|14079.8|14078|6922
1745341200000|2025-04-22 17:00:00|14130.9|14130.2|14111.7|14111|14140.1|14138.7|14104.5|14103.8|7104
1745344800000|2025-04-22 18:00:00|14111.8|14111.1|14149.6|14148.9|14151.6|14150.9|14111.2|14110.5|3507
1745348400000|2025-04-22 19:00:00|14150.5|14149.8|14161.4|14160.7|14164|14163.3|14144.6|14143.9|2996
1745352000000|2025-04-22 20:00:00|14161.3|14160.6|14157|14150|14167.5|14166.5|14151.9|14149.2|1445
1745355600000|2025-04-22 21:00:00|14157.1|14150.1|14257.5|14250.5|14258.5|14251.5|14152.8|14145.8|700
1745359200000|2025-04-22 22:00:00|14257.6|14250.6|14302.1|14301.1|14323.7|14321.1|14257.6|14250.6|8133
1745362800000|2025-04-22 23:00:00|14302.7|14300.5|14270.8|14270.1|14313|14310.3|14256.4|14255.7|6677
1745366400000|2025-04-23 00:00:00|14270.9|14270.2|14209|14208.3|14273.5|14271.1|14206.6|14205.5|7066
1745370000000|2025-04-23 01:00:00|14207.4|14206.7|14176.6|14175.9|14226.4|14224.7|14166.9|14166.2|6089
1745373600000|2025-04-23 02:00:00|14176.4|14175.7|14189.9|14189.2|14201.7|14199.4|14175.1|14174.3|4252
1745377200000|2025-04-23 03:00:00|14189.8|14189.1|14219.8|14219.1|14220.8|14219.4|14181.6|14179.7|3659
1745380800000|2025-04-23 04:00:00|14219.7|14219|14196.3|14195.6|14225.2|14224.5|14192.2|14191.3|2632
1745384400000|2025-04-23 05:00:00|14196.2|14195.5|14208.1|14207.4|14215.4|14214.6|14174.8|14173.7|3743
1745388000000|2025-04-23 06:00:00|14208.4|14207.7|14171.7|14171|14215.2|14214.5|14161|14159.8|5482
1745391600000|2025-04-23 07:00:00|14171.8|14171.1|14187.3|14186.6|14195.1|14194|14153.6|14152.5|5999
1745395200000|2025-04-23 08:00:00|14187|14186.3|14174.9|14173|14195.5|14194.8|14171.1|14170.4|4662
1745398800000|2025-04-23 09:00:00|14175.1|14173.2|14189.3|14187.6|14194.7|14194|14158.4|14157.7|3980
1745402400000|2025-04-23 10:00:00|14189.4|14187.8|14200.1|14199.4|14203.7|14203|14181.1|14179.8|2940
1745406000000|2025-04-23 11:00:00|14200.6|14199|14165.6|14164.9|14219.3|14218.6|14165|14164.3|4190
1745409600000|2025-04-23 12:00:00|14166.2|14165.5|14185|14184.3|14188.8|14188.1|14158.1|14157.4|4318
1745413200000|2025-04-23 13:00:00|14185.1|14184.4|14270.4|14264.4|14270.4|14267.6|14176|14175.3|9359
1745416800000|2025-04-23 14:00:00|14270.7|14264.7|14263.8|14263.1|14281.3|14278.1|14225.1|14224.1|11678
1745420400000|2025-04-23 15:00:00|14263.9|14263.2|14265.1|14264.1|14274.5|14270.5|14219.2|14217.2|9368
1745424000000|2025-04-23 16:00:00|14264.9|14263.9|14303.9|14301.4|14307.9|14307.2|14257.4|14256.7|7279
1745427600000|2025-04-23 17:00:00|14304|14301.3|14324.3|14323.6|14330.2|14328.7|14294|14293.3|4659
1745431200000|2025-04-23 18:00:00|14324.4|14323.7|14344.4|14343.7|14350.1|14349.4|14324.3|14323.6|4413
1745434800000|2025-04-23 19:00:00|14345|14344.3|14339.9|14339.2|14349.2|14348.5|14325.1|14324.4|3646
1745438400000|2025-04-23 20:00:00|14340.3|14339.6|14346.9|14339.9|14357.8|14357.1|14339.3|14338.2|2130
1745442000000|2025-04-23 21:00:00|14344.5|14337.5|14320.8|14313.8|14344.5|14337.5|14307.5|14300.5|177
1745445600000|2025-04-23 22:00:00|14318.3|14311.3|14312.6|14311|14323.4|14316.4|14290.8|14286.2|2466
1745449200000|2025-04-23 23:00:00|14312.4|14310.7|14320.2|14319.5|14328.8|14327.4|14305.8|14304.4|2933
1745452800000|2025-04-24 00:00:00|14320|14319.3|14295.1|14294.4|14334.6|14333.7|14286.4|14285.7|5413
1745456400000|2025-04-24 01:00:00|14295|14294.3|14277.4|14275|14308.4|14307.7|14271.3|14269.1|5195
1745460000000|2025-04-24 02:00:00|14277.3|14274.9|14279.5|14277.5|14282.2|14280.8|14260.6|14259.7|3334
1745463600000|2025-04-24 03:00:00|14279.4|14277.9|14287.1|14286.4|14289.7|14289|14274.8|14273.5|2052
1745467200000|2025-04-24 04:00:00|14286.8|14286.1|14276.3|14274.5|14292.1|14291.4|14273|14271.8|2012
1745470800000|2025-04-24 05:00:00|14276.4|14274.6|14278.8|14278.1|14297.2|14295.8|14273.9|14272.4|2878
1745474400000|2025-04-24 06:00:00|14279|14278.3|14269.8|14269.1|14289|14288.3|14267.4|14265.9|3342
1745478000000|2025-04-24 07:00:00|14269.7|14269|14258.7|14258|14274.9|14274.2|14255.3|14254.6|4110
1745481600000|2025-04-24 08:00:00|14259.2|14257.5|14264|14263.3|14274.7|14273.6|14250.4|14249.7|4439
1745485200000|2025-04-24 09:00:00|14264.1|14263.4|14245.7|14245|14270.4|14269.7|14243|14242.3|2603
1745488800000|2025-04-24 10:00:00|14246.2|14245.5|14249.6|14248.9|14251.8|14251.1|14230.9|14230|3312
1745492400000|2025-04-24 11:00:00|14249.5|14248.8|14260.2|14259.5|14264.2|14263.2|14235.6|14234.9|3656
1745496000000|2025-04-24 12:00:00|14260|14259.3|14240.7|14240|14264.2|14263.2|14230|14228.3|4709
1745499600000|2025-04-24 13:00:00|14240.6|14239.9|14250.7|14249.1|14259.2|14258.4|14232.6|14231.9|5691
1745503200000|2025-04-24 14:00:00|14250.4|14249.7|14248|14247.3|14261|14260.3|14228.3|14227.6|6135
1745506800000|2025-04-24 15:00:00|14247.9|14247.2|14266.1|14265.4|14278.8|14276.7|14246.1|14243.8|4968
1745510400000|2025-04-24 16:00:00|14265.5|14264.8|14265.8|14264|14279.8|14278.9|14257.6|14256.8|3905
1745514000000|2025-04-24 17:00:00|14265.4|14264.4|14279.4|14278.7|14283.5|14282.8|14262.5|14261.8|2732
1745517600000|2025-04-24 18:00:00|14279.2|14278.5|14273.7|14272.7|14284|14283.3|14272.5|14271.6|2065
1745521200000|2025-04-24 19:00:00|14274|14272.4|14269.9|14269.2|14274.4|14272.9|14249.6|14248.3|2141
1745524800000|2025-04-24 20:00:00|14270.5|14268.6|14267.9|14260.9|14274.6|14273.9|14254.2|14251.8|1276
1745528400000|2025-04-24 21:00:00|14267.4|14260.4|14273.5|14266.5|14275.8|14268.8|14262.6|14255.6|119
1745532000000|2025-04-24 22:00:00|14275.3|14268.3|14272.7|14272|14280|14278.9|14266.5|14262.2|1442
1745535600000|2025-04-24 23:00:00|14272.3|14271.6|14285.8|14285.1|14293.7|14292.4|14270.8|14269|2081
1745539200000|2025-04-25 00:00:00|14286|14285.3|14306.9|14306.2|14312.8|14310.4|14283.4|14281.3|4615
1745542800000|2025-04-25 01:00:00|14307|14306.3|14296.9|14296.2|14311.2|14310.5|14291.4|14290.7|3384
1745546400000|2025-04-25 02:00:00|14297|14296.3|14297.7|14296.7|14299|14298.3|14283.5|14282.8|2549
1745550000000|2025-04-25 03:00:00|14297.5|14296.5|14365|14364.3|14367.4|14366.3|14290.2|14288.6|4527
1745553600000|2025-04-25 04:00:00|14364.3|14363.6|14362.1|14361.4|14380.3|14379.5|14357.6|14356.7|3973
1745557200000|2025-04-25 05:00:00|14362.5|14361.8|14362.7|14362|14380.8|14379.6|14351.6|14350.7|3458
1745560800000|2025-04-25 06:00:00|14363.2|14362.5|14355.5|14353.7|14386.2|14384.5|14345.3|14343.4|4572
1745564400000|2025-04-25 07:00:00|14355.8|14353.9|14340.3|14339.6|14369.1|14368.4|14323|14322.3|5742
1745568000000|2025-04-25 08:00:00|14340.7|14340|14342.2|14341.5|14352.6|14351.9|14325.7|14324.6|3915
1745571600000|2025-04-25 09:00:00|14342.5|14341.8|14362.1|14361.4|14363.9|14363.2|14324.3|14323.2|3368
1745575200000|2025-04-25 10:00:00|14362.2|14361.5|14330.8|14330.1|14373.9|14373.2|14326|14325.3|5073
1745578800000|2025-04-25 11:00:00|14331.5|14330.8|14337.9|14337.2|14339.5|14338.7|14323.1|14322.4|2903
1745582400000|2025-04-25 12:00:00|14337.8|14337.1|14342.1|14341.4|14342.9|14342.2|14330.8|14330.1|3280
1745586000000|2025-04-25 13:00:00|14342.2|14341.5|14376.4|14373.8|14387.7|14386.9|14341.3|14340.6|6099
1745589600000|2025-04-25 14:00:00|14379|14373|14399|14398.3|14399.4|14398.7|14362.5|14361.8|6577
1745593200000|2025-04-25 15:00:00|14399.2|14398.5|14375.6|14374.9|14404.1|14402.5|14373.8|14373.1|3776
1745596800000|2025-04-25 16:00:00|14375.7|14375|14381.8|14381.1|14382.3|14381.6|14369|14368.3|2166
1745600400000|2025-04-25 17:00:00|14381.7|14381|14352.9|14352.2|14385.7|14384.6|14344.9|14344.2|3509
1745604000000|2025-04-25 18:00:00|14352.8|14352.1|14356.2|14355.5|14363.9|14363.1|14346.4|14345.7|2785
1745607600000|2025-04-25 19:00:00|14356.6|14355.9|14365.9|14363.6|14366.4|14364.4|14349.6|14348.9|2600
1745611200000|2025-04-25 20:00:00|14365.5|14363.4|14370.4|14363.4|14385.8|14384.8|14363.6|14362.7|1722
1745784000000|2025-04-27 20:00:00|14361.3|14353.4|14368|14355|14371|14358.5|14361.3|14351.5|15
1745787600000|2025-04-27 21:00:00|14367|14354|14367|14360|14367|14360|14356.8|14349.8|15
1745791200000|2025-04-27 22:00:00|14366.8|14359.8|14378.5|14376.7|14388.6|14386.9|14363.5|14356.6|1876
1745794800000|2025-04-27 23:00:00|14378.4|14376|14385.8|14385.1|14388.3|14387.6|14372.1|14371.4|2020
1745798400000|2025-04-28 00:00:00|14385.3|14384.6|14349.2|14348.5|14385.8|14385.1|14348.6|14347.4|4594
1745802000000|2025-04-28 01:00:00|14349.3|14348.6|14371.9|14371.2|14371.9|14371.2|14334.8|14333.6|3638
1745805600000|2025-04-28 02:00:00|14371.8|14371.1|14369.8|14369.1|14386.3|14385.6|14365.7|14365|2465
1745809200000|2025-04-28 03:00:00|14370.2|14369.5|14358.8|14358.1|14371.3|14369.5|14351.8|14351.1|1369
1745812800000|2025-04-28 04:00:00|14358.9|14358.2|14332.8|14332.1|14364.5|14363.8|14332.1|14331.2|2116
1745816400000|2025-04-28 05:00:00|14332.5|14331.8|14350.3|14348.5|14354.2|14353.5|14330|14328.2|2205
1745820000000|2025-04-28 06:00:00|14350.2|14348.7|14384|14383.3|14386.1|14385.4|14349.9|14348.6|3566
1745823600000|2025-04-28 07:00:00|14383.8|14383.1|14363.6|14362.9|14389.9|14389.2|14362.5|14361.8|3498
1745827200000|2025-04-28 08:00:00|14363.7|14363|14355.8|14355.1|14371.1|14370.4|14354.1|14353.4|3367
1745830800000|2025-04-28 09:00:00|14354.8|14354.1|14345.7|14345|14358.2|14357.5|14333.7|14332.3|3140
1745834400000|2025-04-28 10:00:00|14345.5|14344.8|14346.9|14346.2|14350.9|14350.2|14338.9|14338.2|2352
1745838000000|2025-04-28 11:00:00|14346.6|14345.9|14337.8|14337.1|14355.2|14354.5|14335.2|14334.5|2228
1745841600000|2025-04-28 12:00:00|14337.9|14337.2|14334.9|14334.2|14338.2|14337.5|14315.5|14314.4|3251
1745845200000|2025-04-28 13:00:00|14335|14334.3|14309.3|14307.7|14344.8|14343.1|14307.1|14306.2|4876
1745848800000|2025-04-28 14:00:00|14309.2|14308.2|14285.6|14284.9|14313.3|14312.5|14260.4|14259.7|6591
1745852400000|2025-04-28 15:00:00|14285.9|14285.2|14271|14270.3|14289.4|14288|14264.9|14263.7|4759
1745856000000|2025-04-28 16:00:00|14270.7|14270|14234.8|14233.1|14271.7|14271|14228|14226.8|3554
1745859600000|2025-04-28 17:00:00|14235|14232.4|14236.5|14235.8|14237.6|14236.9|14213.7|14211.9|3228
1745863200000|2025-04-28 18:00:00|14236.6|14235.9|14213.1|14212.4|14240|14238.3|14211.9|14211.2|2483
1745866800000|2025-04-28 19:00:00|14212.8|14212.1|14206.9|14206.2|14216.7|14215.1|14204.5|14203.8|2222
1745870400000|2025-04-28 20:00:00|14207.2|14206.5|14205.4|14198.4|14211|14209.5|14199.6|14197.1|1022
1745874000000|2025-04-28 21:00:00|14205.6|14198.6|14211.3|14204.3|14212.3|14205.3|14205.4|14198.4|50
1745877600000|2025-04-28 22:00:00|14211.4|14204.4|14223.2|14221.3|14223.8|14222.5|14203.3|14198.8|1423
1745881200000|2025-04-28 23:00:00|14223|14221.2|14219|14218|14232|14231.3|14208.6|14207.9|1847
1745884800000|2025-04-29 00:00:00|14218.6|14217.6|14224.8|14224.1|14229.2|14227.4|14207.2|14206.5|3130
1745888400000|2025-04-29 01:00:00|14225.2|14224.5|14241.7|14241|14244|14243.3|14214.5|14213.8|2702
1745892000000|2025-04-29 02:00:00|14241.8|14241.1|14238.7|14238|14243|14242.3|14213.1|14212.4|2697
1745895600000|2025-04-29 03:00:00|14238.8|14238.1|14243.5|14242.8|14249.8|14248.5|14232.4|14231.3|2240
1745899200000|2025-04-29 04:00:00|14244.2|14242.3|14253|14252.3|14258.7|14257.5|14241.5|14240.4|1764
1745902800000|2025-04-29 05:00:00|14253.1|14252.4|14245.2|14244.5|14255.4|14254.7|14239.1|14238|1856
1745906400000|2025-04-29 06:00:00|14245.5|14244.8|14247.7|14247|14256.1|14255.4|14230.7|14230|3215
1745910000000|2025-04-29 07:00:00|14248.9|14248.2|14239.3|14238.6|14253.5|14252.8|14235.3|14234.3|4134
1745913600000|2025-04-29 08:00:00|14239.1|14238.4|14259.6|14258.9|14261.6|14260.9|14233.2|14232.5|3293
1745917200000|2025-04-29 09:00:00|14260.2|14258.4|14274.8|14274.1|14276.1|14275.4|14253.6|14252.9|2397
1745920800000|2025-04-29 10:00:00|14275.1|14274.4|14266.3|14265.6|14276.1|14275.3|14265.4|14264.7|2178
1745924400000|2025-04-29 11:00:00|14266.2|14265.5|14274.7|14274|14276.4|14275.4|14259.7|14258.7|2427
1745928000000|2025-04-29 12:00:00|14273.9|14273.2|14231.2|14230.5|14276.1|14275.4|14225.8|14225.1|4054
1745931600000|2025-04-29 13:00:00|14231.1|14230.4|14225.4|14219.4|14237.8|14235.3|14205.4|14204.7|5793
1745935200000|2025-04-29 14:00:00|14225.5|14219.5|14237.4|14236.7|14240|14239.3|14201.7|14200.4|7227
1745938800000|2025-04-29 15:00:00|14237.5|14236.8|14230.2|14229.5|14238|14237.3|14213.4|14212.7|4724
1745942400000|2025-04-29 16:00:00|14230.3|14229.6|14205.1|14204.4|14231|14230.3|14197.6|14196.3|4108
1745946000000|2025-04-29 17:00:00|14205.2|14204.5|14229.5|14228.8|14230.7|14230|14201.5|14200.8|2748
1745949600000|2025-04-29 18:00:00|14229.6|14228.9|14228.9|14228.2|14238.5|14237.8|14225.5|14224.8|2609
1745953200000|2025-04-29 19:00:00|14228.8|14228.1|14231.9|14231.2|14238.6|14237.9|14220.7|14220|2106
1745956800000|2025-04-29 20:00:00|14232|14231.3|14233.5|14226.5|14246.6|14244.4|14226.2|14225.5|1143
1745960400000|2025-04-29 21:00:00|14233.1|14226.1|14233.8|14226.8|14235.4|14228.4|14222|14215|33
1745964000000|2025-04-29 22:00:00|14233.5|14226.5|14226.9|14226.2|14237.3|14236.6|14221.8|14218.2|1039
1745967600000|2025-04-29 23:00:00|14226.5|14225.8|14226.6|14225.9|14232.9|14232.2|14216.7|14216|1278
1745971200000|2025-04-30 00:00:00|14226.5|14225.8|14243.5|14242.8|14252.2|14250.7|14217.8|14217.1|3523
1745974800000|2025-04-30 01:00:00|14243.3|14242.6|14245|14244.3|14246.5|14245.8|14223.4|14222.7|2697
1745978400000|2025-04-30 02:00:00|14244.8|14244.1|14246.8|14246.1|14255.8|14254.5|14236.8|14236.1|2214
1745982000000|2025-04-30 03:00:00|14246.6|14245.9|14252.6|14250.8|14253.6|14252.9|14233.4|14232.6|1801
1745985600000|2025-04-30 04:00:00|14252.7|14250.9|14252.1|14251.4|14256|14255.3|14242.2|14241.5|1448
1745989200000|2025-04-30 05:00:00|14252|14251.3|14251.2|14249.2|14255.3|14254.4|14245.7|14244.8|1329
1745992800000|2025-04-30 06:00:00|14251.1|14249.7|14258.5|14257.8|14272.8|14271.5|14249.7|14249|2715
1745996400000|2025-04-30 07:00:00|14258.8|14258.1|14280.7|14280|14290.1|14288|14258.5|14257.4|3173
1746000000000|2025-04-30 08:00:00|14282.5|14281.8|14291.2|14290.5|14295.3|14294.2|14272.8|14272.1|2681
1746003600000|2025-04-30 09:00:00|14291.1|14290.4|14311.5|14310.8|14316.5|14314.8|14288.1|14287.4|1897
1746007200000|2025-04-30 10:00:00|14311.4|14310.7|14307.3|14306.6|14311.5|14310.8|14301|14300.3|1771
1746010800000|2025-04-30 11:00:00|14307.2|14306.5|14302|14301.3|14314|14313.3|14291.2|14289.9|2415
1746014400000|2025-04-30 12:00:00|14301.9|14301.2|14282.3|14281.6|14305.3|14304.6|14269.2|14268.5|6690
1746018000000|2025-04-30 13:00:00|14282.5|14281.8|14269.7|14265.3|14291.4|14290.7|14264.6|14263.3|6665
1746021600000|2025-04-30 14:00:00|14270.8|14265.2|14264.1|14263.4|14304.9|14304.2|14260.6|14258.5|8055
1746025200000|2025-04-30 15:00:00|14263.6|14262.9|14263.6|14262.9|14295.1|14293.1|14253.2|14247.9|6837
1746028800000|2025-04-30 16:00:00|14263.5|14262.8|14268.2|14267.5|14276.6|14275.9|14259.8|14259.1|3970
1746032400000|2025-04-30 17:00:00|14268.1|14267.4|14284.2|14283.5|14285.6|14284.4|14260.7|14260|2630
1746036000000|2025-04-30 18:00:00|14284.3|14283.6|14277.8|14277.1|14301.9|14300.5|14276.8|14276.1|3780
1746039600000|2025-04-30 19:00:00|14278|14277.3|14291.6|14290.9|14298.4|14297.7|14272.1|14271.4|2678
1746043200000|2025-04-30 20:00:00|14291.8|14291.1|14307.6|14300.6|14319.9|14318.5|14290.8|14290.1|2853
1746046800000|2025-04-30 21:00:00|14306.9|14299.9|14299.7|14292.7|14311.8|14304.8|14295.6|14288.6|89
1746050400000|2025-04-30 22:00:00|14299.8|14292.8|14302.2|14301.5|14311.1|14306.2|14298.2|14292.8|1695
1746054000000|2025-04-30 23:00:00|14301.7|14301|14303.4|14301.5|14308.5|14307.7|14296.8|14295.6|1380
1746057600000|2025-05-01 00:00:00|14302.9|14301.9|14301|14300.3|14305.1|14303.5|14288.5|14287.8|2855
1746061200000|2025-05-01 01:00:00|14300.9|14300.2|14320.8|14320.1|14325|14324|14299.9|14298.9|2070
1746064800000|2025-05-01 02:00:00|14320.7|14320|14310.1|14307.1|14321.8|14320.7|14307.1|14305.1|1821
1746068400000|2025-05-01 03:00:00|14310.2|14306.2|14369.5|14368.8|14376.1|14374.9|14298.6|14294|4466
1746072000000|2025-05-01 04:00:00|14369.7|14369|14388.3|14387.6|14390.3|14389.5|14369.7|14369|2214
1746075600000|2025-05-01 05:00:00|14388.2|14387.5|14406.3|14403.8|14425.9|14425.2|14387.9|14387.2|3505
1746079200000|2025-05-01 06:00:00|14406.2|14403.9|14459.3|14458.6|14459.9|14459.2|14401.2|14400.1|4450
1746082800000|2025-05-01 07:00:00|14459.1|14458.4|14437.9|14435.9|14475.2|14473.9|14431.3|14430.3|4517
1746086400000|2025-05-01 08:00:00|14437.2|14436.1|14423|14421.4|14440.3|14438.8|14416.2|14415|3067
1746090000000|2025-05-01 09:00:00|14422.9|14421.3|14439.7|14439|14443.6|14442.9|14413.2|14412.5|2298
1746093600000|2025-05-01 10:00:00|14439.6|14438.9|14428.9|14426.7|14442.8|14442.1|14425.5|14424.8|1798
1746097200000|2025-05-01 11:00:00|14429|14426.3|14448.8|14448.1|14456.6|14455.2|14416.4|14415.2|3298
1746100800000|2025-05-01 12:00:00|14449|14448.3|14472.1|14470|14477.6|14475.9|14415.5|14413.8|5919
1746104400000|2025-05-01 13:00:00|14472.3|14470.2|14458.7|14452.7|14480.9|14479.7|14457|14451|6611
1746108000000|2025-05-01 14:00:00|14459.1|14453.1|14535.7|14535|14550.3|14549.6|14459.1|14453.1|7691
1746111600000|2025-05-01 15:00:00|14535.2|14534.5|14548.2|14547.5|14566.4|14565.2|14523.5|14522.8|4881
1746115200000|2025-05-01 16:00:00|14548.6|14547.9|14539.8|14539.1|14554.3|14553.5|14535.8|14535.1|3637
1746118800000|2025-05-01 17:00:00|14539.2|14538.5|14553.4|14552.7|14558|14557.3|14536.7|14536|2579
1746122400000|2025-05-01 18:00:00|14553.8|14553.1|14568.6|14567.9|14573.9|14573.2|14552.7|14552|3438
1746126000000|2025-05-01 19:00:00|14568.5|14567.8|14554.4|14553.7|14571.2|14570.5|14551|14550.3|2168
1746129600000|2025-05-01 20:00:00|14553.4|14552.7|14551|14544|14556.6|14555.9|14533.7|14533|1951
1746133200000|2025-05-01 21:00:00|14550.9|14543.9|14535.9|14528.9|14554.9|14547.9|14533.8|14526.8|102
1746136800000|2025-05-01 22:00:00|14536.4|14529.4|14534.2|14533.2|14541.2|14540|14527.7|14525.2|1166
1746140400000|2025-05-01 23:00:00|14534.1|14533.1|14541.4|14540.7|14562|14560.6|14534.1|14533.1|1744
1746144000000|2025-05-02 00:00:00|14541.6|14540.9|14587.6|14586.9|14593.5|14590.9|14533|14532.3|4871
1746147600000|2025-05-02 01:00:00|14587.7|14587|14544.1|14543.4|14588.1|14587.4|14543.6|14542.9|3469
1746151200000|2025-05-02 02:00:00|14544.2|14543.5|14547|14546.3|14551.2|14550.5|14530.6|14529.1|2648
1746154800000|2025-05-02 03:00:00|14546.9|14546.2|14522.9|14522.2|14547.9|14547.2|14515.4|14514.2|2493
1746158400000|2025-05-02 04:00:00|14522.8|14522.1|14539.5|14538.8|14542.8|14542.1|14522.4|14521.7|2912
1746162000000|2025-05-02 05:00:00|14539.3|14538.6|14526.2|14524.6|14542|14541.3|14518.9|14518.2|2988
1746165600000|2025-05-02 06:00:00|14525.9|14524.9|14521.6|14519.2|14530.6|14529.9|14505.1|14503.9|4322
1746169200000|2025-05-02 07:00:00|14520.8|14520.1|14513.1|14512.4|14527.6|14526.9|14504.8|14504.1|3848
1746172800000|2025-05-02 08:00:00|14513.2|14512.5|14483.7|14483|14521.7|14520.4|14482.8|14482.1|3591
1746176400000|2025-05-02 09:00:00|14483.6|14482.9|14457.7|14457|14490.8|14490.1|14444.5|14443.6|4366
1746180000000|2025-05-02 10:00:00|14458.1|14457.4|14467.1|14466.4|14481.8|14481.1|14454.9|14454.2|3319
1746183600000|2025-05-02 11:00:00|14467.8|14467.1|14456.3|14455.6|14472.1|14471.2|14436.9|14436.2|3802
1746187200000|2025-05-02 12:00:00|14456.4|14455.7|14464.7|14464|14498.4|14495.4|14433.9|14433.2|8361
1746190800000|2025-05-02 13:00:00|14464.9|14464.2|14388.1|14385.6|14464.9|14464.2|14373.5|14372.8|9532
1746194400000|2025-05-02 14:00:00|14388.3|14385.8|14401.3|14400.6|14416.3|14415.6|14373.6|14372.3|8255
1746198000000|2025-05-02 15:00:00|14401.6|14400.9|14453.1|14452.4|14464.1|14463.4|14401.3|14400.6|5646
1746201600000|2025-05-02 16:00:00|14452.9|14452.2|14468.6|14466.1|14479.9|14478.9|14449.5|14448.8|6183
1746205200000|2025-05-02 17:00:00|14468.7|14465.9|14473.1|14472.4|14478.5|14477.8|14458.4|14457.7|3925
1746208800000|2025-05-02 18:00:00|14473|14472.3|14503.3|14502.6|14508.9|14508.2|14468.2|14467.5|2937
1746212400000|2025-05-02 19:00:00|14503.1|14502.4|14498.7|14498|14508.1|14507.4|14489.8|14488.1|3596
1746216000000|2025-05-02 20:00:00|14499.4|14498.7|14500.8|14493.8|14506.8|14505.8|14486.2|14484.2|2325
1746388800000|2025-05-04 20:00:00|14481|14469|14476.3|14465.2|14481|14470.4|14474.1|14465.2|42
1746392400000|2025-05-04 21:00:00|14476.9|14464.6|14493.8|14486.8|14494.1|14487.1|14474.3|14464.3|110
1746396000000|2025-05-04 22:00:00|14490.2|14483.2|14476.3|14475.6|14501.9|14497.8|14467.7|14465.4|2211
1746399600000|2025-05-04 23:00:00|14475.9|14475.2|14465.6|14464.9|14487.2|14485.8|14452.4|14450.5|2312
1746403200000|2025-05-05 00:00:00|14465.4|14464.7|14464.4|14463.7|14480.9|14479.1|14462.2|14460.7|3350
1746406800000|2025-05-05 01:00:00|14464.3|14463.6|14424.5|14422.7|14464.3|14463.6|14410.8|14410.1|4959
1746410400000|2025-05-05 02:00:00|14424.4|14422.5|14417.6|14416.6|14432.4|14431.3|14407.1|14406.1|3585
1746414000000|2025-05-05 03:00:00|14418|14416.5|14429.9|14428.9|14435.8|14434.8|14416.7|14415.4|2453
1746417600000|2025-05-05 04:00:00|14429.6|14428.6|14415.5|14414.8|14430.3|14429.2|14410.5|14408.9|2367
1746421200000|2025-05-05 05:00:00|14415.3|14414.6|14418.4|14417.7|14424.4|14423.2|14397.6|14395.9|3585
1746424800000|2025-05-05 06:00:00|14418.7|14418|14432.8|14432.1|14442.6|14441.6|14418.3|14416.8|4089
1746428400000|2025-05-05 07:00:00|14432.6|14431.9|14436.5|14435.8|14443.1|14442.2|14420.4|14419.1|3722
1746432000000|2025-05-05 08:00:00|14436.6|14435.9|14405.9|14405.2|14437.7|14436.6|14390.1|14388.9|4857
1746435600000|2025-05-05 09:00:00|14405.4|14404.7|14387.4|14385.8|14407.8|14406.8|14382.6|14381.2|4142
1746439200000|2025-05-05 10:00:00|14387|14385.6|14396.3|14395.3|14401|14399.8|14380.8|14380|4134
1746442800000|2025-05-05 11:00:00|14396.6|14394.9|14385.8|14384.8|14398.6|14396.9|14375.3|14374.6|4244
1746446400000|2025-05-05 12:00:00|14386.3|14385.3|14364.6|14362.7|14390.4|14388.9|14357.9|14356.8|5478
1746450000000|2025-05-05 13:00:00|14364.5|14362.4|14368.4|14362.4|14374.4|14372.6|14354.7|14353.1|6114
1746453600000|2025-05-05 14:00:00|14370.8|14364.8|14378.1|14376.9|14403.2|14399.9|14364.3|14362.9|7482
1746457200000|2025-05-05 15:00:00|14378.3|14377.1|14398.6|14397.4|14401.3|14399.9|14360.2|14358.5|4860
1746460800000|2025-05-05 16:00:00|14399|14398|14418.1|14416.6|14424.4|14423|14396.1|14394.8|4365
1746464400000|2025-05-05 17:00:00|14417.9|14416.3|14410.3|14409.3|14418.6|14417|14404.6|14403.2|2552
1746468000000|2025-05-05 18:00:00|14410.6|14409.6|14392.7|14391.3|14414.5|14413.1|14390.2|14388.9|2553
1746471600000|2025-05-05 19:00:00|14393|14391.6|14377.3|14375.8|14393.5|14391.9|14370.9|14369.3|4409
1746475200000|2025-05-05 20:00:00|14378.1|14375.9|14372.6|14368.3|14380.5|14378.6|14366.4|14364.8|2999
1746478800000|2025-05-05 21:00:00|14375.6|14368|14373.6|14366.6|14378.3|14371.3|14373.6|14366.6|16
1746482400000|2025-05-05 22:00:00|14373.8|14366.8|14375.7|14374.1|14376.3|14375.3|14365.2|14361.1|547
1746486000000|2025-05-05 23:00:00|14375.4|14373.8|14370.9|14370.2|14381.9|14380.5|14357.3|14354.8|1031
1746489600000|2025-05-06 00:00:00|14370.8|14370.1|14400.7|14400|14403|14401.8|14369.7|14369|2658
1746493200000|2025-05-06 01:00:00|14400.6|14399.9|14405.2|14404.5|14427.9|14427.2|14395.3|14393.8|3117
1746496800000|2025-05-06 02:00:00|14405.1|14404.4|14382.5|14381.8|14406.5|14405.8|14366.7|14364.3|2552
1746500400000|2025-05-06 03:00:00|14382.4|14381.7|14379.3|14378.6|14386.7|14386|14373.6|14372.9|1676
1746504000000|2025-05-06 04:00:00|14379.6|14378.9|14371.5|14370.8|14380.8|14380.1|14362.4|14361.3|1316
1746507600000|2025-05-06 05:00:00|14372.2|14371.5|14380.1|14379.4|14384.3|14383.1|14370.2|14369.5|1324
1746511200000|2025-05-06 06:00:00|14379.5|14378.8|14369.8|14369.1|14393.3|14392.6|14364.8|14364.1|2520
1746514800000|2025-05-06 07:00:00|14370.3|14369.6|14333.2|14332.5|14373.3|14372.6|14321|14319.2|4755
1746518400000|2025-05-06 08:00:00|14334.1|14332.4|14313.5|14312.8|14336.1|14335.4|14290.8|14290.1|4551
1746522000000|2025-05-06 09:00:00|14314|14313.3|14330.9|14329.9|14336|14335|14307.3|14306.6|2825
1746525600000|2025-05-06 10:00:00|14332.5|14331.5|14306.7|14306|14333|14332.2|14305.4|14304.7|2443
1746529200000|2025-05-06 11:00:00|14306.6|14305.9|14278.4|14277.7|14313.1|14312.4|14275|14274.3|2878
1746532800000|2025-05-06 12:00:00|14277.5|14276.8|14252.8|14250.4|14297.3|14295.7|14249.5|14248|3791
1746536400000|2025-05-06 13:00:00|14253|14250.3|14246.9|14246.2|14275.8|14275.1|14235.8|14235.1|4724
1746540000000|2025-05-06 14:00:00|14247|14246.3|14285.9|14285.2|14289.6|14288.9|14241.3|14240.6|5223
1746543600000|2025-05-06 15:00:00|14285.8|14285.1|14277.7|14277|14294.8|14294.1|14275.3|14274.6|3524
1746547200000|2025-05-06 16:00:00|14277.2|14276.5|14273.5|14272.8|14303.9|14303.2|14266.9|14266.2|3994
1746550800000|2025-05-06 17:00:00|14273.4|14272.7|14251.6|14250.9|14274.3|14273.6|14251.6|14250.9|2537
1746554400000|2025-05-06 18:00:00|14252|14251.3|14245|14244.3|14266|14264.2|14243.8|14243.1|2027
1746558000000|2025-05-06 19:00:00|14245.2|14244.5|14240.1|14239.4|14248.1|14247.4|14236.2|14235.5|1766
1746561600000|2025-05-06 20:00:00|14240.5|14239.8|14255.7|14248.7|14258|14251|14239.3|14237.5|1188
1746565200000|2025-05-06 21:00:00|14256.6|14249.6|14245.6|14239.9|14261.3|14254.3|14245.6|14239.1|74
1746568800000|2025-05-06 22:00:00|14245.3|14240.2|14325.3|14324.3|14330.6|14327.3|14245.1|14239.9|4049
1746572400000|2025-05-06 23:00:00|14325.1|14324.1|14309.5|14308.8|14331.7|14331|14300.9|14300.2|2843
1746576000000|2025-05-07 00:00:00|14309.3|14308.6|14295.7|14295|14330.8|14330.1|14284.8|14283.3|5649
1746579600000|2025-05-07 01:00:00|14296.2|14295.5|14296.2|14295.5|14318.2|14317.5|14275.2|14274.5|4659
1746583200000|2025-05-07 02:00:00|14296.6|14295.9|14313.2|14312.5|14320.2|14319.5|14296.6|14295.9|3435
1746586800000|2025-05-07 03:00:00|14312.9|14312.2|14311.3|14310.6|14322|14321.3|14306.3|14305.6|2151
1746590400000|2025-05-07 04:00:00|14311.2|14310.5|14328.7|14328|14333.6|14332.2|14305.2|14304.5|1678
1746594000000|2025-05-07 05:00:00|14328.8|14328.1|14306.4|14305.4|14331|14330.3|14301|14300|1964
1746597600000|2025-05-07 06:00:00|14306.3|14305.3|14286.9|14286.2|14310|14309.3|14283.1|14282.4|2844
1746601200000|2025-05-07 07:00:00|14287.5|14286.8|14318.1|14317.4|14328.1|14327.4|14287.1|14286.4|3488
1746604800000|2025-05-07 08:00:00|14318|14317.3|14332.2|14331.5|14345.2|14343.5|14318|14317.3|3063
1746608400000|2025-05-07 09:00:00|14332.4|14331.7|14332.2|14331.5|14345.9|14345.2|14326.7|14326|2253
1746612000000|2025-05-07 10:00:00|14332|14331.3|14325.7|14325|14332.9|14332.2|14316.3|14315.6|1847
1746615600000|2025-05-07 11:00:00|14325.6|14324.9|14339.6|14338.9|14342.1|14341.4|14320|14319.3|1844
1746619200000|2025-05-07 12:00:00|14339.3|14338.6|14336|14335.3|14345.2|14344.5|14328.2|14327.5|2914
1746622800000|2025-05-07 13:00:00|14335.5|14334.8|14321.6|14320.9|14336.5|14335.8|14312.8|14311|3843
1746626400000|2025-05-07 14:00:00|14321|14320.3|14331.1|14330.4|14340|14339.3|14314.7|14314|3504
1746630000000|2025-05-07 15:00:00|14330.6|14329.9|14347.8|14347.1|14347.9|14347.2|14321.7|14320.8|3481
1746633600000|2025-05-07 16:00:00|14347.7|14347|14341.9|14341.2|14359.3|14358.6|14340.7|14340|2381
1746637200000|2025-05-07 17:00:00|14342|14341.3|14339.9|14333.9|14354.8|14354.1|14326.7|14325.1|2036
1746640800000|2025-05-07 18:00:00|14337.7|14331.7|14352.4|14351.7|14378.8|14378.1|14291.2|14290.5|8495
1746644400000|2025-05-07 19:00:00|14352.1|14351.4|14381.7|14381|14398|14397.3|14347.4|14346.7|8412
1746648000000|2025-05-07 20:00:00|14380.9|14380.2|14385.6|14379.7|14400.3|14399.6|14378|14376.6|1647
1746651600000|2025-05-07 21:00:00|14384.3|14377.3|14381.7|14374.8|14386.1|14379.1|14371.8|14364.8|114
1746655200000|2025-05-07 22:00:00|14381.5|14375|14389.1|14387.5|14392.4|14391|14376.5|14374.2|1037
1746658800000|2025-05-07 23:00:00|14389.8|14388.2|14387.2|14386.2|14389.8|14388.2|14373.4|14372.7|1247
1746662400000|2025-05-08 00:00:00|14387.1|14386.1|14385.9|14384.9|14396|14395.3|14357.3|14356.6|3662
1746666000000|2025-05-08 01:00:00|14386.1|14384.6|14351.9|14349.7|14390.3|14389.6|14345.7|14344.1|4436
1746669600000|2025-05-08 02:00:00|14351.8|14350.3|14367.7|14367|14368.4|14367.5|14347.3|14346.2|2624
1746673200000|2025-05-08 03:00:00|14367.8|14367.1|14360.9|14359.9|14368.2|14367.5|14353.6|14352.9|1668
1746676800000|2025-05-08 04:00:00|14360.8|14359.8|14378.4|14377.7|14379.6|14378.3|14355.5|14354.5|1423
1746680400000|2025-05-08 05:00:00|14378.6|14377.9|14393|14392.3|14407.5|14406.8|14378.3|14376.8|2981
1746684000000|2025-05-08 06:00:00|14392.5|14391.8|14441.5|14440.8|14443.9|14443.2|14385.2|14384.5|4254
1746687600000|2025-05-08 07:00:00|14440.6|14439.9|14432.8|14432.1|14452.9|14451.4|14431.7|14431|4067
1746691200000|2025-05-08 08:00:00|14432.6|14431.9|14481.4|14480.7|14485.4|14484.7|14426.7|14425.6|3508
1746694800000|2025-05-08 09:00:00|14481.6|14480.9|14480.2|14479.5|14496.6|14494.8|14474.8|14473.1|2961
1746698400000|2025-05-08 10:00:00|14480.6|14479.9|14478.6|14477.9|14500.9|14500.2|14466.4|14465.4|2163
1746702000000|2025-05-08 11:00:00|14478.5|14477.8|14464.9|14464.2|14481.7|14481|14461|14459.6|3007
1746705600000|2025-05-08 12:00:00|14465|14464.3|14469.1|14468.4|14487.1|14485.4|14451.6|14450.6|5246
1746709200000|2025-05-08 13:00:00|14469.2|14468.5|14454.4|14453.7|14469.2|14468.5|14443.9|14443.2|5088
1746712800000|2025-05-08 14:00:00|14454.3|14453.6|14501.8|14501.1|14512.4|14511.7|14444.2|14443.5|5905
1746716400000|2025-05-08 15:00:00|14501.4|14500.7|14546.9|14546.2|14559.8|14559.1|14491|14490.3|8225
1746720000000|2025-05-08 16:00:00|14547.4|14546.7|14572.9|14572.2|14579.1|14578.4|14545.7|14545|4727
1746723600000|2025-05-08 17:00:00|14572.6|14571.9|14572|14571.3|14595.5|14594.8|14562.6|14560.8|3129
1746727200000|2025-05-08 18:00:00|14572.1|14571.4|14588.8|14588.1|14593.3|14592.6|14568.4|14567.7|2247
1746730800000|2025-05-08 19:00:00|14588.9|14588.2|14593|14590.5|14618.2|14617.4|14582.2|14581.5|3472
1746734400000|2025-05-08 20:00:00|14593.1|14590.6|14594.8|14587.8|14598.2|14596.7|14582|14579.9|1256
1746738000000|2025-05-08 21:00:00|14592.1|14585.1|14595.4|14591.5|14606.3|14599.3|14584.3|14577.3|872
1746741600000|2025-05-08 22:00:00|14597.3|14590.3|14583.8|14582.2|14597.9|14591.7|14578|14576.2|1348
1746745200000|2025-05-08 23:00:00|14584.4|14582.7|14595.9|14594.9|14607.4|14606.7|14581.2|14580.1|1614
1746748800000|2025-05-09 00:00:00|14595.7|14594.7|14570.1|14569.4|14619.8|14618.5|14568.1|14567.4|4400
1746752400000|2025-05-09 01:00:00|14571|14570.3|14575.6|14574.9|14583.7|14583|14562.7|14562|3303
1746756000000|2025-05-09 02:00:00|14576.3|14575.6|14567.4|14566.7|14597.4|14596.7|14565.3|14564.6|2865
1746759600000|2025-05-09 03:00:00|14567.2|14566.5|14566.4|14565.7|14571.7|14570.9|14546.5|14545.8|2552
1746763200000|2025-05-09 04:00:00|14566.3|14565.6|14550.7|14550|14566.3|14565.6|14545.7|14544.5|1829
1746766800000|2025-05-09 05:00:00|14550.6|14549.9|14543.2|14542.5|14563.5|14562.8|14541.4|14540.7|1897
1746770400000|2025-05-09 06:00:00|14543.4|14542.7|14529.7|14529|14548.3|14545.5|14524.2|14523.5|2650
1746774000000|2025-05-09 07:00:00|14529.8|14529.1|14517.7|14517|14541.9|14541.2|14513.9|14513.2|3455
1746777600000|2025-05-09 08:00:00|14517.8|14517.1|14518.9|14518.2|14533.5|14532.8|14508.1|14507.4|2270
1746781200000|2025-05-09 09:00:00|14519.1|14518.4|14531.7|14531|14533.5|14532.1|14510.2|14509.5|1888
1746784800000|2025-05-09 10:00:00|14531.8|14531.1|14529.6|14528.9|14540.9|14540.2|14522.6|14521.9|2025
1746788400000|2025-05-09 11:00:00|14529.3|14528.6|14513.3|14512.6|14534|14531.2|14494.3|14492.6|3729
1746792000000|2025-05-09 12:00:00|14513.4|14512.7|14525.4|14524.7|14535.5|14534.8|14511|14509.2|2548
1746795600000|2025-05-09 13:00:00|14525.3|14524.6|14516|14515.3|14530.3|14529.6|14502.7|14502|3745
1746799200000|2025-05-09 14:00:00|14516.1|14515.4|14500.7|14500|14528|14526|14483|14482.3|5230
1746802800000|2025-05-09 15:00:00|14501|14500.3|14515.6|14514.9|14521.3|14519.8|14500.4|14499.7|3795
1746806400000|2025-05-09 16:00:00|14515.8|14515.1|14528.5|14527.8|14530.2|14529.4|14506|14505.3|2618
1746810000000|2025-05-09 17:00:00|14529.1|14528.4|14523.9|14523.2|14535.7|14535|14521|14519.4|1817
1746813600000|2025-05-09 18:00:00|14524.1|14523.4|14527|14526.3|14531.5|14530.8|14515.2|14514.2|1497
1746817200000|2025-05-09 19:00:00|14527.1|14526.4|14530.5|14529.8|14537.6|14536.9|14525.7|14525|1388
1746820800000|2025-05-09 20:00:00|14530.4|14529.7|14540.2|14535.1|14540.8|14537.1|14529.9|14529.1|990
1746993600000|2025-05-11 20:00:00|14609.2|14600.2|14630.9|14620.9|14632.5|14622.1|14604.5|14593.5|101
1746997200000|2025-05-11 21:00:00|14630.4|14620.2|14620|14613.3|14630.4|14620.2|14614.3|14607.3|258
1747000800000|2025-05-11 22:00:00|14620.7|14618|14584.6|14583.6|14625.4|14618.5|14578.2|14576.2|2635
1747004400000|2025-05-11 23:00:00|14585|14584|14584.5|14583.8|14592.7|14591.9|14570.7|14570|2572
1747008000000|2025-05-12 00:00:00|14584.3|14583.6|14591.2|14590.5|14608.6|14607.9|14573.9|14572.6|4241
1747011600000|2025-05-12 01:00:00|14591.3|14590.6|14610|14609.3|14629.3|14628.6|14585|14584.3|4177
1747015200000|2025-05-12 02:00:00|14609.6|14608.9|14585.5|14584.8|14611|14610.3|14572.4|14571.6|2644
1747018800000|2025-05-12 03:00:00|14583.3|14582.6|14573.4|14572.7|14592.2|14591.5|14573.2|14572.5|1724
1747022400000|2025-05-12 04:00:00|14574|14573.3|14593|14592.3|14594.4|14593.7|14571.8|14571.1|1264
1747026000000|2025-05-12 05:00:00|14593.2|14592.5|14601.6|14600.9|14613.3|14612.6|14589.8|14589.1|1865
1747029600000|2025-05-12 06:00:00|14602|14601.3|14613.3|14611.1|14617.2|14616.5|14587.9|14586.4|3482
1747033200000|2025-05-12 07:00:00|14613.2|14611|14792.9|14790.9|14799.7|14799|14611|14609|13162
1747036800000|2025-05-12 08:00:00|14793.2|14791.1|14776|14775.3|14824.3|14821.8|14762.9|14762.2|9153
1747040400000|2025-05-12 09:00:00|14776.9|14776.2|14807.3|14806.6|14816|14813.6|14767|14766.3|5437
1747044000000|2025-05-12 10:00:00|14808|14807.3|14841.2|14839.7|14860|14858.8|14805.1|14804.2|6038
1747047600000|2025-05-12 11:00:00|14841.3|14839.8|14788.5|14787.8|14841.9|14841.2|14787.3|14786.6|6090
1747051200000|2025-05-12 12:00:00|14788.3|14787.6|14805.5|14804.8|14825.5|14823.9|14788.3|14787.6|5121
1747054800000|2025-05-12 13:00:00|14805.6|14804.9|14809.3|14808.6|14815.1|14814.3|14782.2|14780.6|6766
1747058400000|2025-05-12 14:00:00|14810.5|14809.8|14820.3|14819.6|14833.4|14832.7|14797.7|14797|7713
1747062000000|2025-05-12 15:00:00|14820.4|14819.7|14810.2|14809.5|14822.5|14821.8|14803.1|14802.4|5049
1747065600000|2025-05-12 16:00:00|14810.3|14809.6|14851.7|14851|14856|14855.1|14805|14804.3|3339
1747069200000|2025-05-12 17:00:00|14851.6|14850.9|14850.2|14849.5|14864.2|14863.5|14848.1|14847.1|2779
1747072800000|2025-05-12 18:00:00|14849.8|14849.1|14834.3|14833.6|14865.3|14864.6|14828.5|14827.8|2607
1747076400000|2025-05-12 19:00:00|14834.2|14833.5|14838.9|14838.2|14844.2|14843.5|14827.2|14826.5|2057
1747080000000|2025-05-12 20:00:00|14839|14838.3|14849.2|14843.3|14850.2|14847.6|14836.4|14835.7|1066
1747083600000|2025-05-12 21:00:00|14845.9|14838.9|14839.9|14832.9|14850.3|14843.3|14836.3|14829.3|115
1747087200000|2025-05-12 22:00:00|14840.3|14833.3|14837.4|14836.7|14845.6|14843.1|14835.6|14830.2|1187
1747090800000|2025-05-12 23:00:00|14837.3|14836.6|14826.4|14825.7|14846.5|14845.3|14820|14818.5|1755
1747094400000|2025-05-13 00:00:00|14826|14825.3|14782|14781.3|14826|14825.3|14779.9|14778.6|4508
1747098000000|2025-05-13 01:00:00|14781.8|14781.1|14784.2|14783.5|14803.6|14802.9|14776.7|14776|3860
1747101600000|2025-05-13 02:00:00|14784.4|14783.7|14796.5|14795.8|14799.8|14798.9|14776.7|14776|2433
1747105200000|2025-05-13 03:00:00|14796.7|14796|14775.8|14775.1|14799.6|14798.9|14773.5|14772.8|1824
1747108800000|2025-05-13 04:00:00|14775.5|14774.8|14771.4|14769.4|14793.1|14791.6|14771.4|14768.6|1974
1747112400000|2025-05-13 05:00:00|14771.2|14769.3|14782.4|14781.7|14791.5|14790.6|14765.1|14764.1|2463
1747116000000|2025-05-13 06:00:00|14782.5|14781.8|14794.4|14793.7|14799.6|14798.5|14778.9|14778.2|3513
1747119600000|2025-05-13 07:00:00|14794.5|14793.8|14785.7|14785|14806.4|14805.1|14776.9|14776.2|4819
1747123200000|2025-05-13 08:00:00|14785.9|14785.2|14792.5|14791.8|14807.2|14805.8|14773.8|14773.1|3561
1747126800000|2025-05-13 09:00:00|14792.7|14792|14798.5|14797.8|14803.1|14802.1|14787.1|14785.8|2592
1747130400000|2025-05-13 10:00:00|14798.7|14798|14806.3|14805.6|14814|14813.3|14794.9|14794.2|2399
1747134000000|2025-05-13 11:00:00|14806.5|14805.8|14812.2|14811.5|14814.6|14813.5|14803|14802.3|1697
1747137600000|2025-05-13 12:00:00|14812.5|14811.8|14799.5|14798.8|14828.5|14827.2|14785.8|14783.1|6085
1747141200000|2025-05-13 13:00:00|14801.2|14799.4|14788.7|14788|14802|14801.3|14766.3|14765.6|6801
1747144800000|2025-05-13 14:00:00|14788.9|14788.2|14784.5|14783.8|14807.1|14805.9|14781.8|14780.5|6748
1747148400000|2025-05-13 15:00:00|14784.7|14784|14775.8|14775.1|14791.6|14790.9|14770.6|14769.9|4828
1747152000000|2025-05-13 16:00:00|14775.7|14775|14761.2|14760.5|14781.1|14779.6|14746|14745.2|3651
1747155600000|2025-05-13 17:00:00|14762.3|14761.6|14761.4|14760.7|14778.3|14777|14756.9|14756.2|2406
1747159200000|2025-05-13 18:00:00|14761.5|14760.8|14750.9|14750.2|14766.6|14765.9|14746.6|14745.9|2168
1747162800000|2025-05-13 19:00:00|14750.3|14749.6|14743.4|14741.9|14756.7|14756|14738|14737.3|1966
1747166400000|2025-05-13 20:00:00|14743.5|14741.5|14750.9|14745.1|14751.6|14747.3|14738.3|14737|1130
1747170000000|2025-05-13 21:00:00|14751.7|14744.7|14752.6|14745.6|14754.9|14747.9|14750|14743|58
1747173600000|2025-05-13 22:00:00|14754|14747|14735.5|14734.8|14754|14747|14732|14729.3|884
1747177200000|2025-05-13 23:00:00|14734.9|14734.2|14752.9|14752.2|14755.8|14754.5|14734.9|14734.2|1467
1747180800000|2025-05-14 00:00:00|14753|14752.3|14737|14736.3|14767.4|14766.7|14728.5|14727.8|3556
1747184400000|2025-05-14 01:00:00|14736.4|14735.7|14721|14720.3|14741.7|14741|14701.1|14700.4|3878
1747188000000|2025-05-14 02:00:00|14720.9|14720.2|14720.1|14719.4|14730.9|14730.2|14712.3|14711.6|2653
1747191600000|2025-05-14 03:00:00|14719.9|14719.2|14709.1|14708.4|14724.6|14723.9|14705.1|14703.7|2050
1747195200000|2025-05-14 04:00:00|14709|14708.3|14695.1|14694.4|14716.7|14716|14688.8|14687.5|1848
1747198800000|2025-05-14 05:00:00|14695.2|14694.5|14707.1|14706.4|14708|14706.7|14684.4|14683.4|1992
1747202400000|2025-05-14 06:00:00|14707.5|14706.8|14716|14715.3|14722.7|14721.4|14696.8|14696.1|2994
1747206000000|2025-05-14 07:00:00|14716.1|14715.4|14698.4|14697.7|14722.3|14720.8|14693.2|14692.5|4057
1747209600000|2025-05-14 08:00:00|14698.3|14697.6|14625.6|14624.9|14699.3|14698.5|14613.5|14612.8|7860
1747213200000|2025-05-14 09:00:00|14623.8|14623.1|14589.4|14587.3|14636.3|14634.1|14561.6|14559.7|6881
1747216800000|2025-05-14 10:00:00|14589.3|14587.1|14592.8|14592.1|14608.1|14607.2|14579.6|14578.9|3801
1747220400000|2025-05-14 11:00:00|14592.9|14592.2|14618.1|14617.4|14621|14620.3|14592.4|14591.7|3460
1747224000000|2025-05-14 12:00:00|14618.5|14616.9|14619.7|14619|14639.9|14639.2|14601.1|14600.4|4444
1747227600000|2025-05-14 13:00:00|14619.6|14618.9|14600.4|14599.7|14639.8|14639.1|14577.1|14576.1|6508
1747231200000|2025-05-14 14:00:00|14600.5|14599.8|14632.1|14630.1|14635.4|14634.7|14599.6|14598.6|6370
1747234800000|2025-05-14 15:00:00|14632.7|14630.6|14655.5|14654.8|14665.7|14664.8|14626.1|14625.4|5278
1747238400000|2025-05-14 16:00:00|14655.6|14654.9|14670.2|14669.5|14712.9|14711|14647.1|14646.4|4607
1747242000000|2025-05-14 17:00:00|14670.5|14669.8|14658.5|14656.5|14673.7|14673|14644.9|14643.7|3360
1747245600000|2025-05-14 18:00:00|14658.4|14656.6|14672.7|14672|14680.4|14679.5|14656.1|14653.9|2887
1747249200000|2025-05-14 19:00:00|14672.8|14672.1|14682.7|14682|14690.4|14689.7|14672.2|14671.5|2792
1747252800000|2025-05-14 20:00:00|14682.5|14681.8|14678.1|14671.3|14689.8|14689.1|14674.1|14671.3|1243
1747256400000|2025-05-14 21:00:00|14676.1|14669.1|14667.1|14660.1|14678.8|14671.8|14664.8|14657.8|106
1747260000000|2025-05-14 22:00:00|14667.3|14660.3|14662.4|14661.7|14672.7|14667.1|14657.5|14655.1|840
1747263600000|2025-05-14 23:00:00|14661.5|14660.8|14664.3|14663.6|14666.8|14666.1|14643.8|14641.9|1952
1747267200000|2025-05-15 00:00:00|14664|14663.3|14622|14621.3|14676.5|14674.7|14617.4|14616.7|3591
1747270800000|2025-05-15 01:00:00|14621.9|14621.2|14629|14628.3|14633.4|14632.7|14608.2|14606.9|3410
1747274400000|2025-05-15 02:00:00|14628.8|14628.1|14623.1|14622.4|14638.2|14637.5|14620.1|14619.4|2150
1747278000000|2025-05-15 03:00:00|14623.2|14622.5|14609.6|14608.9|14629.1|14628.4|14595.7|14595|2273
1747281600000|2025-05-15 04:00:00|14609.3|14608.6|14609.6|14608.9|14617.6|14616.9|14598.4|14597.7|1896
1747285200000|2025-05-15 05:00:00|14609.5|14608.8|14598.8|14598.1|14615.1|14614|14593.9|14593.2|2619
1747288800000|2025-05-15 06:00:00|14598.7|14598|14554.2|14553.5|14610|14608.6|14548.5|14547.8|4283
1747292400000|2025-05-15 07:00:00|14555.2|14554.5|14589|14588.3|14594.6|14593.9|14553.4|14552.7|4715
1747296000000|2025-05-15 08:00:00|14589.6|14588.9|14575.5|14574.8|14599.8|14599.1|14565.5|14563.3|3679
1747299600000|2025-05-15 09:00:00|14575.7|14575|14594.2|14593.2|14595.4|14594.4|14573.3|14572.2|2772
1747303200000|2025-05-15 10:00:00|14594.3|14593.3|14598.1|14597.4|14599|14597.8|14583.6|14582.9|2503
1747306800000|2025-05-15 11:00:00|14597.8|14597.1|14609|14608.3|14610.5|14609.8|14591|14590|3221
1747310400000|2025-05-15 12:00:00|14608.4|14607.7|14580.6|14579.9|14625.7|14625|14564.1|14562.4|5907
1747314000000|2025-05-15 13:00:00|14580.2|14579.5|14580.4|14579.7|14593.6|14592.5|14558.9|14557.1|7418
1747317600000|2025-05-15 14:00:00|14580.5|14579.8|14586.7|14585.7|14604.5|14603.8|14542.3|14540.4|7072
1747321200000|2025-05-15 15:00:00|14586.8|14586|14562.2|14561.5|14592.3|14591.6|14561.6|14560.9|4714
1747324800000|2025-05-15 16:00:00|14561.8|14561.1|14562.2|14561.5|14572.6|14570.8|14553.9|14553.2|2679
1747328400000|2025-05-15 17:00:00|14562.5|14561.8|14575.8|14575.1|14577.3|14576.6|14556.8|14555|2282
1747332000000|2025-05-15 18:00:00|14575.9|14575.2|14569.2|14568.5|14576|14575.3|14561.6|14560.9|1876
1747335600000|2025-05-15 19:00:00|14569.1|14568.4|14562.5|14561.8|14573.2|14572.5|14555.1|14554.4|1884
1747339200000|2025-05-15 20:00:00|14562.3|14561.6|14570.6|14563.6|14572.1|14567.4|14557.7|14556.8|1262
1747342800000|2025-05-15 21:00:00|14570.4|14563.4|14564.1|14557.1|14576.3|14569.3|14560.5|14553.5|88
1747346400000|2025-05-15 22:00:00|14565.3|14558.3|14547.4|14546.4|14570.1|14565.8|14545.1|14543.7|1061
1747350000000|2025-05-15 23:00:00|14547.5|14546|14558.7|14556.7|14569|14567.9|14543.4|14542.7|1480
1747353600000|2025-05-16 00:00:00|14558.8|14556.8|14509.6|14508.6|14563.3|14562|14501.2|14499.3|4168
1747357200000|2025-05-16 01:00:00|14509.7|14508.7|14518.8|14518.1|14527|14525.4|14497.7|14495.3|2696
1747360800000|2025-05-16 02:00:00|14518.9|14518.2|14541.7|14541|14543.4|14542.2|14512.8|14512.1|2037
1747364400000|2025-05-16 03:00:00|14541.9|14541.2|14526.8|14526.1|14547.5|14545.7|14523.8|14523.1|1575
1747368000000|2025-05-16 04:00:00|14526.6|14525.9|14531.2|14530.5|14538.9|14538.2|14519.9|14518.9|1424
1747371600000|2025-05-16 05:00:00|14531.3|14530.6|14523|14522.3|14537.8|14537.1|14517.7|14517|1440
1747375200000|2025-05-16 06:00:00|14522.3|14521.6|14506.2|14505.5|14537.1|14536.4|14499.8|14498.6|2555
1747378800000|2025-05-16 07:00:00|14506.1|14505.4|14524.1|14523.4|14526.6|14525.9|14492.8|14492.1|3599
1747382400000|2025-05-16 08:00:00|14524.9|14524.2|14530.8|14530.1|14542.6|14541.6|14523.3|14522.6|2642
1747386000000|2025-05-16 09:00:00|14531.1|14530.4|14556.7|14556|14560|14559.3|14527|14526.3|2570
1747389600000|2025-05-16 10:00:00|14556.8|14556.1|14554|14553.3|14560.9|14559.8|14545.1|14543.4|2023
1747393200000|2025-05-16 11:00:00|14553.8|14553.1|14565|14564.3|14568.3|14567.4|14544.3|14543.6|2313
1747396800000|2025-05-16 12:00:00|14565.2|14564.5|14551.8|14551.1|14569.8|14569|14549|14548.3|2849
1747400400000|2025-05-16 13:00:00|14551.7|14551|14555.4|14549.4|14560.5|14559.8|14543.1|14542.4|3517
1747404000000|2025-05-16 14:00:00|14554.7|14548.7|14595.9|14595.2|14607.8|14607.1|14541|14539.6|5641
1747407600000|2025-05-16 15:00:00|14596.4|14595.7|14602.7|14602|14605.4|14604.7|14592.2|14591.5|2961
1747411200000|2025-05-16 16:00:00|14603|14602.3|14594.4|14593.7|14610.5|14609.8|14588.4|14584.8|2456
1747414800000|2025-05-16 17:00:00|14593.7|14593|14592.2|14591.5|14604.2|14602.9|14590|14589.2|1391
1747418400000|2025-05-16 18:00:00|14592.1|14591.4|14590.3|14589.6|14593.8|14593.1|14583.6|14582.9|1193
1747422000000|2025-05-16 19:00:00|14590.4|14589.7|14596.6|14595.9|14598.9|14598.2|14583.5|14582.8|1263
1747425600000|2025-05-16 20:00:00|14596.5|14595.8|14567.7|14560.7|14596.5|14595.8|14556.7|14554.7|1498
1747598400000|2025-05-18 20:00:00|14538.5|14526.5|14535|14522|14538.5|14529.3|14534|14521.8|46
1747602000000|2025-05-18 21:00:00|14534.5|14521.5|14550.4|14541.8|14551|14541.8|14534.3|14521.3|267
1747605600000|2025-05-18 22:00:00|14550.3|14544.2|14517.4|14515.5|14550.3|14544.2|14501.5|14499.3|2423
1747609200000|2025-05-18 23:00:00|14517|14515.1|14524.3|14523.6|14545.5|14544.8|14513.3|14512|1789
1747612800000|2025-05-19 00:00:00|14524.5|14523.8|14491.8|14490|14533.9|14533.2|14484.6|14483.3|4855
1747616400000|2025-05-19 01:00:00|14491.6|14489.9|14514.1|14513.4|14519.9|14518.2|14481.2|14480.5|3660
1747620000000|2025-05-19 02:00:00|14514|14513.3|14523.4|14522.7|14530.9|14530.2|14506.1|14505.4|2863
1747623600000|2025-05-19 03:00:00|14523.3|14522.6|14524.7|14524|14529.7|14529|14511.8|14511.1|1829
1747627200000|2025-05-19 04:00:00|14525.1|14524.4|14532.5|14530.6|14534.9|14534.2|14522.7|14521.9|1409
1747630800000|2025-05-19 05:00:00|14532.6|14530.7|14517.3|14516.6|14532.9|14530.9|14515.9|14515.2|1740
1747634400000|2025-05-19 06:00:00|14517.2|14516.5|14499.8|14499.1|14522.1|14521.2|14498.9|14498.2|3430
1747638000000|2025-05-19 07:00:00|14500|14499.3|14485.5|14484.8|14511|14508.8|14466.7|14465.8|4990
1747641600000|2025-05-19 08:00:00|14485.6|14484.9|14488.9|14488.2|14502.9|14502.2|14483.6|14482.9|3281
1747645200000|2025-05-19 09:00:00|14488.5|14487.8|14483.2|14482.5|14498.1|14496.8|14475.8|14474.8|3253
1747648800000|2025-05-19 10:00:00|14482.9|14482.2|14480.6|14479.9|14488.7|14488|14470.9|14470.2|2736
1747652400000|2025-05-19 11:00:00|14480.7|14480|14490.3|14489.6|14505.3|14504.2|14478.2|14477.5|2852
1747656000000|2025-05-19 12:00:00|14490.1|14489.4|14502.5|14501.8|14502.7|14502|14486.7|14485.7|3286
1747659600000|2025-05-19 13:00:00|14503|14502.3|14499.1|14498.4|14513.7|14513|14486.5|14485.8|5634
1747663200000|2025-05-19 14:00:00|14499.2|14498.5|14490|14489.3|14522.2|14521.5|14483.5|14482.7|5180
1747666800000|2025-05-19 15:00:00|14490.1|14489.4|14499.5|14498.8|14502.3|14501.6|14479.1|14478.4|3395
1747670400000|2025-05-19 16:00:00|14499.6|14498.9|14499.1|14498.4|14509.6|14508.9|14496.2|14495.5|2267
1747674000000|2025-05-19 17:00:00|14498|14497.3|14504.6|14503.9|14511.7|14511|14493.4|14492.7|1930
1747677600000|2025-05-19 18:00:00|14504.3|14503.6|14497.9|14497.2|14509.5|14508.8|14496|14495.3|1432
1747681200000|2025-05-19 19:00:00|14498|14497.3|14485.7|14484|14499.1|14498.4|14480.4|14479.7|1143
1747684800000|2025-05-19 20:00:00|14485.6|14484.1|14489.5|14482.5|14491.5|14487.4|14478.1|14476.7|848
1747688400000|2025-05-19 21:00:00|14488.1|14481.1|14490.7|14483.7|14494.2|14487.5|14488.1|14481.1|56
1747692000000|2025-05-19 22:00:00|14490.8|14483.8|14496.2|14493.7|14498.8|14496.4|14486.5|14481.4|752
1747695600000|2025-05-19 23:00:00|14497|14493.8|14499.3|14496.9|14501.3|14500.6|14484.9|14484.2|1071
1747699200000|2025-05-20 00:00:00|14499.6|14497.2|14527.7|14527|14552.4|14551.3|14499.3|14497|3691
1747702800000|2025-05-20 01:00:00|14526.8|14526.1|14490.2|14489.5|14526.8|14526.1|14473.1|14472.3|4158
1747706400000|2025-05-20 02:00:00|14489.7|14489|14512.3|14511.6|14530.6|14528.2|14475.3|14474.6|2317
1747710000000|2025-05-20 03:00:00|14512.4|14511.7|14481.5|14480.8|14518.4|14517.7|14477.8|14477.1|2160
1747713600000|2025-05-20 04:00:00|14481.3|14480.6|14476.9|14476.2|14485.2|14484.5|14471.8|14470.9|1708
1747717200000|2025-05-20 05:00:00|14477.1|14476.4|14438.4|14437.7|14477.7|14476.4|14432.9|14432.2|3735
1747720800000|2025-05-20 06:00:00|14438.7|14438|14450.2|14449.5|14453.6|14452.9|14431.4|14429.2|3644
1747724400000|2025-05-20 07:00:00|14450.3|14449.6|14413.1|14412.4|14451.5|14450.8|14409.6|14408.3|4472
1747728000000|2025-05-20 08:00:00|14413.4|14412.7|14449.4|14447.7|14449.9|14448.3|14412.9|14412.2|2987
1747731600000|2025-05-20 09:00:00|14449.6|14447.8|14448.9|14448.2|14462.2|14461.5|14437.7|14437|2719
1747735200000|2025-05-20 10:00:00|14449.1|14448.4|14460|14459.3|14463.4|14461.8|14446|14445.3|2141
1747738800000|2025-05-20 11:00:00|14460.1|14459.4|14459.8|14459.1|14468|14467|14446.2|14445.5|2132
1747742400000|2025-05-20 12:00:00|14459.7|14459|14481.6|14480.9|14484.4|14483.5|14456.1|14455.4|3159
1747746000000|2025-05-20 13:00:00|14481.8|14481.1|14485.5|14484.8|14498.1|14497.2|14480.8|14480.1|4662
1747749600000|2025-05-20 14:00:00|14485.2|14484.5|14456.7|14456|14486.4|14485.5|14451.9|14450.9|5668
1747753200000|2025-05-20 15:00:00|14456.5|14455.8|14472.7|14472|14477.5|14476.8|14455.5|14454.8|2957
1747756800000|2025-05-20 16:00:00|14472.9|14472.2|14482.2|14480.3|14488.9|14488.2|14462.7|14462|2066
1747760400000|2025-05-20 17:00:00|14482.6|14480.5|14464.9|14464.2|14489.5|14488.3|14464.2|14463.5|1683
1747764000000|2025-05-20 18:00:00|14464.6|14463.9|14455.3|14454.6|14470|14469.3|14451|14449.8|1885
1747767600000|2025-05-20 19:00:00|14455.2|14454.5|14454.8|14454.1|14455.6|14454.9|14443.7|14443|1459
1747771200000|2025-05-20 20:00:00|14454.7|14454|14452.6|14448.6|14457.9|14456.7|14446|14444.9|806
1747774800000|2025-05-20 21:00:00|14455.2|14448.9|14452.2|14445.2|14464.6|14457.6|14449|14442|230
1747778400000|2025-05-20 22:00:00|14452.3|14445.3|14443|14442.3|14453.5|14447.6|14417.2|14415.1|1720
1747782000000|2025-05-20 23:00:00|14442.6|14441.9|14432.5|14431.8|14444.6|14443.9|14430.2|14429.2|1250
1747785600000|2025-05-21 00:00:00|14431.3|14430.6|14418.5|14416.4|14435.4|14434.7|14413.3|14411.2|4071
1747789200000|2025-05-21 01:00:00|14418.4|14416.7|14421.3|14420.6|14435.6|14434.9|14405.1|14403.9|3353
1747792800000|2025-05-21 02:00:00|14421|14420.3|14387.1|14386.4|14424.1|14423.4|14385.4|14384.2|3262
1747796400000|2025-05-21 03:00:00|14387|14386.3|14380.1|14378.1|14398.7|14396.5|14372.8|14372.1|2145
1747800000000|2025-05-21 04:00:00|14380.4|14378.3|14374.8|14374.1|14388|14387|14364.7|14364|1878
1747803600000|2025-05-21 05:00:00|14375|14374.3|14357.3|14356.6|14378.3|14377.3|14353.5|14352.8|2272
1747807200000|2025-05-21 06:00:00|14358.1|14357.4|14371.4|14370.7|14380.6|14379.2|14346.5|14345.8|4679
1747810800000|2025-05-21 07:00:00|14372.1|14371.4|14390.9|14390.2|14396.6|14395.8|14368.4|14367.7|4662
1747814400000|2025-05-21 08:00:00|14391|14390.3|14412.2|14411.5|14419.9|14418.9|14384|14383.3|3628
1747818000000|2025-05-21 09:00:00|14411.1|14410.4|14398.9|14398.2|14418.7|14418|14398.6|14397.7|2906
1747821600000|2025-05-21 10:00:00|14399|14398.3|14366.8|14366.1|14402.7|14402|14347.2|14346.5|4248
1747825200000|2025-05-21 11:00:00|14367|14366.3|14375.7|14375|14385.7|14385|14355.7|14355|3465
1747828800000|2025-05-21 12:00:00|14375.6|14374.9|14369.3|14368.6|14386.4|14385.7|14362.9|14362.2|4288
1747832400000|2025-05-21 13:00:00|14369.4|14368.7|14372|14371.3|14389.5|14388.8|14360.3|14358.9|5337
1747836000000|2025-05-21 14:00:00|14372.3|14371.6|14367.5|14366.8|14389.9|14389.2|14356.2|14355.5|5571
1747839600000|2025-05-21 15:00:00|14367.4|14366.7|14369|14368.3|14378.4|14377.7|14360.5|14359.4|3877
1747843200000|2025-05-21 16:00:00|14368.8|14368.1|14365.4|14364.7|14377.6|14376.9|14362.9|14362.2|2059
1747846800000|2025-05-21 17:00:00|14366.2|14363.8|14349.5|14348.8|14369.2|14368.5|14328.9|14328.2|6650
1747850400000|2025-05-21 18:00:00|14349.6|14348.9|14364.1|14363.4|14367.5|14366.8|14345.9|14345.2|3535
1747854000000|2025-05-21 19:00:00|14364.9|14364.2|14368.9|14368.2|14369.9|14369.2|14356.1|14355.4|2888
1747857600000|2025-05-21 20:00:00|14368.8|14368.1|14370.7|14365.4|14376.9|14376.2|14364|14363.3|1168
1747861200000|2025-05-21 21:00:00|14371.6|14365|14369.3|14362.3|14374.3|14367.3|14360|14354.6|156
1747864800000|2025-05-21 22:00:00|14369.5|14362.5|14411.3|14409.4|14441.8|14439|14369.3|14362.3|2876
1747868400000|2025-05-21 23:00:00|14411.4|14409.2|14370|14369.3|14415.7|14415|14365.7|14365|2073
1747872000000|2025-05-22 00:00:00|14369.1|14368.4|14347.4|14346.7|14373.3|14372.6|14328.2|14327.5|5258
1747875600000|2025-05-22 01:00:00|14347.5|14346.8|14335.4|14334.7|14365|14364.3|14320.1|14319.4|3672
1747879200000|2025-05-22 02:00:00|14336.4|14335.7|14319.6|14318.9|14347.3|14346.6|14314.9|14313.9|2730
1747882800000|2025-05-22 03:00:00|14319.1|14318.4|14332.1|14331.4|14336.2|14335.5|14318.4|14317.7|1938
1747886400000|2025-05-22 04:00:00|14332.4|14331.7|14330.4|14329.7|14339.8|14339.1|14326.1|14325.4|1381
1747890000000|2025-05-22 05:00:00|14330.9|14330.2|14337.2|14336.5|14344.9|14342.6|14324.7|14323.4|1887
1747893600000|2025-05-22 06:00:00|14337|14336.3|14333.7|14333|14340|14338.7|14310.8|14310.1|3843
1747897200000|2025-05-22 07:00:00|14333.6|14332.9|14306|14305.3|14340.2|14339.5|14300.7|14300|4855
1747900800000|2025-05-22 08:00:00|14305.8|14305.1|14328.7|14327|14339.3|14338.6|14281.1|14280.4|4586
1747904400000|2025-05-22 09:00:00|14328.9|14327.2|14348.4|14347.7|14355.8|14355.1|14326.3|14325.2|3389
1747908000000|2025-05-22 10:00:00|14348.5|14347.8|14366.1|14365.4|14369.9|14369.2|14341.5|14340.1|2452
1747911600000|2025-05-22 11:00:00|14365.7|14365|14336.8|14336.1|14379.2|14377|14334|14333.3|3680
1747915200000|2025-05-22 12:00:00|14336.5|14335.8|14355.8|14355.1|14370.1|14369.4|14327.7|14326.9|5222
1747918800000|2025-05-22 13:00:00|14355.5|14354.8|14389.2|14387.3|14390.5|14389.8|14343.7|14343|6455
1747922400000|2025-05-22 14:00:00|14389.6|14387.7|14376.4|14375.7|14397.1|14396.4|14368.5|14367.5|6671
1747926000000|2025-05-22 15:00:00|14376.2|14375.5|14389.9|14389.2|14405.4|14404.7|14375.9|14375.2|4961
1747929600000|2025-05-22 16:00:00|14390|14389.3|14402.6|14401.9|14411.8|14411.1|14386.8|14386.1|3122
1747933200000|2025-05-22 17:00:00|14402.5|14401.8|14422.5|14421.8|14433.6|14432.9|14400.9|14400.2|2773
1747936800000|2025-05-22 18:00:00|14422.4|14421.7|14415.2|14414.5|14428.1|14427.4|14409.8|14408.7|1662
1747940400000|2025-05-22 19:00:00|14415.3|14414.6|14400.3|14399.6|14415.5|14414.8|14392.9|14392.2|1461
1747944000000|2025-05-22 20:00:00|14400.2|14399.5|14404.3|14398.1|14405.1|14402.1|14390.7|14390|780
1747947600000|2025-05-22 21:00:00|14407.6|14400.6|14411.8|14404.8|14415.9|14408.9|14407.6|14400.6|46
1747951200000|2025-05-22 22:00:00|14411.6|14404.6|14382|14381.3|14412.8|14405.8|14381.9|14380.3|1154
1747954800000|2025-05-22 23:00:00|14381.9|14381.2|14386.5|14385.8|14393.4|14392.1|14376.9|14376.2|1161
1747958400000|2025-05-23 00:00:00|14387.2|14386.5|14386.9|14386.2|14402.1|14401.2|14375.8|14375|4247
1747962000000|2025-05-23 01:00:00|14386.8|14386.1|14360.5|14359.8|14397.4|14396.7|14359|14358.3|3476
1747965600000|2025-05-23 02:00:00|14360.6|14359.9|14355.5|14354.8|14366.6|14364.6|14354.6|14353.5|1718
1747969200000|2025-05-23 03:00:00|14355.6|14354.9|14344.1|14343.4|14355.6|14354.9|14342.1|14341.4|1549
1747972800000|2025-05-23 04:00:00|14344|14343.3|14347.3|14346.6|14349.6|14348.1|14336.8|14335.2|1446
1747976400000|2025-05-23 05:00:00|14347.2|14346.5|14343.1|14342.4|14358.8|14358.1|14341.6|14340.9|1687
1747980000000|2025-05-23 06:00:00|14344.6|14343.9|14343.6|14342.9|14357|14356.3|14334.1|14333.4|2945
1747983600000|2025-05-23 07:00:00|14343.5|14342.8|14331.3|14330.6|14347.4|14346.7|14324|14322.7|2991
1747987200000|2025-05-23 08:00:00|14331.4|14330.7|14331.6|14330.9|14342.9|14341.9|14328.5|14327.6|2423
1747990800000|2025-05-23 09:00:00|14331.8|14331.1|14331.6|14330.9|14334.7|14333.4|14315.1|14314.4|2420
1747994400000|2025-05-23 10:00:00|14331.5|14330.8|14337.5|14336.8|14339.7|14339|14328.2|14326.7|2207
1747998000000|2025-05-23 11:00:00|14337.1|14336.4|14263.1|14262.4|14343.6|14342.9|14251.9|14249.9|8811
1748001600000|2025-05-23 12:00:00|14263.4|14262.7|14261.1|14260.4|14283.1|14282.4|14245.9|14245.2|9912
1748005200000|2025-05-23 13:00:00|14261.2|14260.5|14282.3|14279.1|14290.1|14289.4|14253.4|14252.7|7516
1748008800000|2025-05-23 14:00:00|14282|14278.8|14266.7|14266|14290.2|14288.3|14253.2|14251|6811
1748012400000|2025-05-23 15:00:00|14266.6|14265.9|14261.9|14261.2|14284.1|14283.4|14255|14254.3|4930
1748016000000|2025-05-23 16:00:00|14261.7|14261|14264.9|14264.2|14279.8|14277.7|14261.5|14260.8|3206
1748019600000|2025-05-23 17:00:00|14265|14264.3|14260|14259.3|14273.9|14273.2|14253.1|14252.4|2033
1748023200000|2025-05-23 18:00:00|14259.9|14259.2|14252.7|14252|14262.5|14261.8|14243.2|14241.2|2233
1748026800000|2025-05-23 19:00:00|14252.4|14251.7|14250.6|14249.9|14256.1|14255.4|14246.5|14245.8|1698
1748030400000|2025-05-23 20:00:00|14250.7|14250|14257.8|14255.8|14259.4|14258.3|14249.4|14248.7|883
1748203200000|2025-05-25 20:00:00|14253.8|14241.8|14258.5|14245.5|14265.1|14253.6|14252.3|14240.3|117
1748206800000|2025-05-25 21:00:00|14258.6|14245.6|14253.6|14246.6|14259.5|14252.5|14249.3|14242.3|56
1748210400000|2025-05-25 22:00:00|14254.8|14247.8|14279.9|14278.2|14309.2|14308|14252|14245|3115
1748214000000|2025-05-25 23:00:00|14278.8|14277.2|14283.2|14282.5|14293.9|14293.2|14275.6|14274.9|1567
1748217600000|2025-05-26 00:00:00|14282.2|14281.5|14257.1|14256.4|14289.1|14287.9|14254.2|14253.5|3800
1748221200000|2025-05-26 01:00:00|14257.2|14256.5|14237.4|14236.7|14268.7|14267.7|14230.4|14229.7|3308
1748224800000|2025-05-26 02:00:00|14237.8|14237.1|14234.6|14233.9|14240|14239.3|14223|14222.3|2345
1748228400000|2025-05-26 03:00:00|14234.8|14234.1|14246.2|14245.5|14257.3|14256.6|14234.2|14233.5|1900
1748232000000|2025-05-26 04:00:00|14246.4|14245.7|14257.1|14256.4|14267.4|14266.6|14246.3|14245.6|1537
1748235600000|2025-05-26 05:00:00|14256.9|14256.2|14252.3|14251.3|14275.6|14274.9|14248|14247|2124
1748239200000|2025-05-26 06:00:00|14251.8|14251.1|14275.9|14275.2|14280.9|14280.2|14250.6|14249.9|3101
1748242800000|2025-05-26 07:00:00|14276.2|14275.5|14290.8|14289.2|14292.3|14291.6|14271|14270.3|3147
1748246400000|2025-05-26 08:00:00|14290.4|14288.5|14290.1|14289.4|14293|14291.9|14275.9|14274.9|1983
1748250000000|2025-05-26 09:00:00|14289.8|14289.1|14287.7|14287|14299.3|14298.6|14286.6|14285.9|1629
1748253600000|2025-05-26 10:00:00|14287.6|14286.9|14286.5|14285.8|14296.3|14294.9|14283.5|14282.3|1314
1748257200000|2025-05-26 11:00:00|14286.4|14285.7|14293.7|14293|14297.6|14296.9|14282.6|14281.9|1317
1748260800000|2025-05-26 12:00:00|14293.6|14292.9|14298|14297.3|14303.9|14303.2|14287.4|14286.7|1521
1748264400000|2025-05-26 13:00:00|14298.1|14297.4|14284.1|14283.4|14299.3|14298.6|14283.3|14282.3|1372
1748268000000|2025-05-26 14:00:00|14284|14283.3|14279|14278.3|14286.6|14285.9|14275.3|14274.6|1554
1748271600000|2025-05-26 15:00:00|14278.9|14278.2|14285.2|14284.5|14286.4|14285.6|14277.1|14276.4|933
1748275200000|2025-05-26 16:00:00|14285.4|14284.7|14273.1|14272.4|14287.8|14287.1|14273.1|14272.4|465
1748278800000|2025-05-26 17:00:00|14273|14272.3|14277.5|14276.5|14280.3|14278.1|14271.6|14270.2|261
1748282400000|2025-05-26 18:00:00|14277.6|14276.6|14276.8|14276.1|14278.2|14276.9|14275.8|14274.5|169
1748286000000|2025-05-26 19:00:00|14276.7|14276|14278.7|14276.4|14279|14277.6|14274.6|14273.9|198
1748289600000|2025-05-26 20:00:00|14278.4|14275.9|14286.6|14282.3|14287.2|14283.5|14277.3|14275.4|364
1748293200000|2025-05-26 21:00:00|14292.3|14285.3|14278.5|14271.5|14292.3|14285.3|14278.5|14271.5|49
1748296800000|2025-05-26 22:00:00|14279.8|14272.8|14270|14267.4|14280.6|14275.1|14264.8|14263.6|767
1748300400000|2025-05-26 23:00:00|14270.8|14268.3|14263.5|14262.8|14276.3|14274.8|14262.2|14261.5|994
1748304000000|2025-05-27 00:00:00|14262.4|14261.7|14228.5|14227.8|14262.4|14261.7|14225.3|14223.8|3573
1748307600000|2025-05-27 01:00:00|14228.4|14227.7|14228.9|14228.2|14238.9|14238.2|14212|14210.3|2701
1748311200000|2025-05-27 02:00:00|14229|14228.3|14239|14238.3|14241.4|14240.7|14216.7|14216|1831
1748314800000|2025-05-27 03:00:00|14239.8|14239.1|14245|14244.3|14246.4|14245.7|14236.1|14234.6|1369
1748318400000|2025-05-27 04:00:00|14245.2|14244.5|14286|14285.3|14286.4|14285.7|14238.9|14238.2|1928
1748322000000|2025-05-27 05:00:00|14286.9|14286.2|14327.2|14325.2|14344.3|14343.6|14286.7|14286|4028
1748325600000|2025-05-27 06:00:00|14327|14325.3|14347|14346.3|14349.6|14348.9|14298|14297.3|4413
1748329200000|2025-05-27 07:00:00|14347.2|14346.5|14374.7|14374|14386.9|14386.1|14333.7|14333|4920
1748332800000|2025-05-27 08:00:00|14373.9|14373.2|14387.9|14385.9|14389.8|14388.5|14362.6|14361.9|3387
1748336400000|2025-05-27 09:00:00|14388.2|14386.1|14392|14391.3|14404.8|14404.1|14381.2|14380.5|3064
1748340000000|2025-05-27 10:00:00|14391.8|14391.1|14414.8|14414.1|14418.9|14417.5|14390|14389.3|2995
1748343600000|2025-05-27 11:00:00|14415|14414.3|14410.3|14409.6|14415.4|14414.7|14401.4|14400.7|2378
1748347200000|2025-05-27 12:00:00|14410|14409.3|14402.9|14402.2|14419.7|14418.5|14401.6|14400.4|3415
1748350800000|2025-05-27 13:00:00|14403|14402.3|14418.3|14416.6|14418.6|14417.9|14388.2|14387.5|4610
1748354400000|2025-05-27 14:00:00|14418.8|14416.8|14439.7|14439|14446.3|14445.1|14417.7|14415.8|5322
1748358000000|2025-05-27 15:00:00|14440.2|14439.5|14438.6|14437.9|14442|14441.3|14423.2|14421.6|3332
1748361600000|2025-05-27 16:00:00|14438.2|14437.5|14438.1|14437.4|14444.6|14443.2|14429.7|14428.7|1924
1748365200000|2025-05-27 17:00:00|14437.8|14437.1|14432.1|14431.4|14437.8|14437.1|14428.5|14427.8|1380
1748368800000|2025-05-27 18:00:00|14432.2|14431.5|14426.5|14425.8|14434.6|14433.9|14425.1|14424.4|1178
1748372400000|2025-05-27 19:00:00|14426.6|14425.9|14433|14432.3|14433.9|14433.2|14424.7|14424|1136
1748376000000|2025-05-27 20:00:00|14432.9|14432.2|14434.5|14430|14441.9|14441.1|14430.9|14430|746
1748379600000|2025-05-27 21:00:00|14435.4|14428.4|14431.3|14424.6|14442.3|14435.3|14431.3|14424.6|76
1748383200000|2025-05-27 22:00:00|14430.6|14424.9|14418.8|14418.1|14437.2|14430.2|14417.9|14416.6|600
1748386800000|2025-05-27 23:00:00|14418.1|14417.4|14415.2|14412.7|14431.5|14430.8|14413.8|14412.4|1071
1748390400000|2025-05-28 00:00:00|14414.9|14412.3|14413.1|14412.4|14415|14413.3|14385.8|14384.7|3151
1748394000000|2025-05-28 01:00:00|14413.2|14412.5|14434.6|14433.9|14479.5|14473.8|14409.4|14408.7|4929
1748397600000|2025-05-28 02:00:00|14434.9|14434.2|14459.8|14459.1|14464.8|14464.1|14421.8|14421.1|3625
1748401200000|2025-05-28 03:00:00|14460.1|14459.4|14436.7|14436|14477.8|14476.1|14430.4|14429.7|3339
1748404800000|2025-05-28 04:00:00|14436.4|14435.7|14443.4|14441.6|14451.1|14450.4|14428|14427.3|2055
1748408400000|2025-05-28 05:00:00|14443.5|14441.8|14428.2|14427.5|14478.3|14476.6|14425.7|14425|2887
1748412000000|2025-05-28 06:00:00|14428.4|14427.7|14453.2|14452.5|14453.3|14452.6|14422.6|14421.9|3505
1748415600000|2025-05-28 07:00:00|14453.3|14452.6|14415.6|14414.9|14454.7|14454|14407.7|14406.7|3738
1748419200000|2025-05-28 08:00:00|14415.2|14414.5|14404.4|14403.7|14421|14420.3|14400.3|14398.7|3164
1748422800000|2025-05-28 09:00:00|14404.6|14403.9|14423.2|14422.5|14427|14424.8|14400.8|14399.3|2285
1748426400000|2025-05-28 10:00:00|14423.1|14422.4|14428.1|14427.4|14431.5|14430.8|14408.7|14408|2000
1748430000000|2025-05-28 11:00:00|14427.9|14427.2|14443.4|14441.6|14443.8|14442.8|14420.2|14418.9|2012
1748433600000|2025-05-28 12:00:00|14443.2|14441.5|14451.9|14451.2|14454.5|14453.4|14431.7|14430.3|2836
1748437200000|2025-05-28 13:00:00|14451.8|14451.1|14489.9|14489.2|14498.4|14496.8|14451.8|14451.1|4981
1748440800000|2025-05-28 14:00:00|14490|14489.3|14485.6|14484.6|14492.5|14491.5|14452.2|14451.5|5385
1748444400000|2025-05-28 15:00:00|14485.9|14484.9|14505.3|14504.6|14508.1|14507.4|14483.5|14481.5|3899
1748448000000|2025-05-28 16:00:00|14505|14504.3|14492.1|14491.4|14505.6|14504.9|14491.7|14491|1991
1748451600000|2025-05-28 17:00:00|14492|14491.3|14490.6|14488.1|14494.6|14493.9|14483.2|14482.5|1504
1748455200000|2025-05-28 18:00:00|14490.4|14485.7|14484.3|14483.6|14501.5|14500.8|14476.1|14475.4|2118
1748458800000|2025-05-28 19:00:00|14484.4|14483.7|14490.9|14490.2|14493|14492.3|14481.8|14481.1|1907
1748462400000|2025-05-28 20:00:00|14490.8|14490.1|14487|14480|14492|14490.7|14482.3|14480|1654
1748466000000|2025-05-28 21:00:00|14487.1|14480.1|14487.3|14480.3|14487.5|14480.5|14477.8|14472.8|87
1748469600000|2025-05-28 22:00:00|14487.5|14480.5|14491.1|14489.4|14494.3|14493.6|14478.8|14477.4|987
1748473200000|2025-05-28 23:00:00|14490.6|14488.9|14572.6|14571.9|14603.7|14601.5|14490.4|14488.7|6552
1748476800000|2025-05-29 00:00:00|14573.9|14573.2|14610.1|14609.4|14610.7|14610|14561.3|14560.3|7725
1748480400000|2025-05-29 01:00:00|14610.8|14610.1|14578.3|14577.6|14629|14628.3|14575|14572.2|4906
1748484000000|2025-05-29 02:00:00|14579.9|14579.2|14579.6|14578.9|14591|14590.3|14560.7|14559.6|3029
1748487600000|2025-05-29 03:00:00|14579.5|14578.8|14574.6|14573.9|14581.9|14581.2|14562.7|14561.6|2257
1748491200000|2025-05-29 04:00:00|14575|14574.3|14574.9|14574.2|14585.8|14584.1|14566.8|14566.1|1532
1748494800000|2025-05-29 05:00:00|14575|14574.3|14594.3|14593.6|14609.8|14609.1|14570.6|14569.9|2368
1748498400000|2025-05-29 06:00:00|14594.2|14593.5|14558.4|14557.7|14602.2|14601.5|14548.5|14546.7|4339
1748502000000|2025-05-29 07:00:00|14558.3|14557.6|14526.5|14525.8|14561.7|14560.1|14520.9|14520.2|4371
1748505600000|2025-05-29 08:00:00|14526.7|14526|14527.2|14526.5|14536.5|14535.8|14514.4|14513.6|3609
1748509200000|2025-05-29 09:00:00|14527.3|14526.6|14522.7|14522|14529.3|14528.6|14503.3|14502.2|2738
1748512800000|2025-05-29 10:00:00|14522.8|14522.1|14502.1|14501.4|14524|14523.3|14493.5|14492.7|3091
1748516400000|2025-05-29 11:00:00|14502.7|14502|14508.9|14508.2|14511.9|14511.2|14488.6|14487.9|3401
1748520000000|2025-05-29 12:00:00|14508.3|14507.6|14443.7|14443|14508.3|14507.6|14441.9|14441.2|6938
1748523600000|2025-05-29 13:00:00|14443.6|14442.9|14437|14436.3|14454.9|14453.8|14427.4|14426.7|5898
1748527200000|2025-05-29 14:00:00|14436.9|14436.2|14440.9|14440.2|14446.9|14446.2|14415.7|14415|6063
1748530800000|2025-05-29 15:00:00|14440.7|14440|14409.9|14409.2|14442.2|14441.5|14406|14405.3|4285
1748534400000|2025-05-29 16:00:00|14409.6|14408.9|14415.2|14414.5|14418|14417.3|14405.1|14404.4|2980
1748538000000|2025-05-29 17:00:00|14414.4|14413.7|14405.4|14404.7|14426.2|14425.5|14398.3|14397.6|2352
1748541600000|2025-05-29 18:00:00|14405.2|14404.5|14400.6|14399.9|14407.8|14407.1|14396.6|14395.9|2095
1748545200000|2025-05-29 19:00:00|14400.7|14400|14414.3|14413.6|14414.7|14414|14398.3|14397.6|2205
1748548800000|2025-05-29 20:00:00|14414|14413.3|14428|14421|14428|14424.2|14411|14410.3|964
1748552400000|2025-05-29 21:00:00|14426.5|14419.5|14416.7|14409.7|14426.5|14419.5|14415.7|14409.5|40
1748556000000|2025-05-29 22:00:00|14421.5|14414.5|14402.4|14400.7|14421.5|14415.7|14388.1|14386.5|1134
1748559600000|2025-05-29 23:00:00|14401.3|14399.6|14375.9|14375.2|14409.8|14409.1|14374.7|14374|1705
1748563200000|2025-05-30 00:00:00|14376|14375.3|14378|14377.3|14404.2|14403.5|14359.8|14358|4492
1748566800000|2025-05-30 01:00:00|14377.8|14377.1|14391|14390.3|14394.6|14393.9|14344.3|14343.6|4428
1748570400000|2025-05-30 02:00:00|14390.7|14390|14393.3|14392.6|14400.5|14399|14383.2|14382.5|2792
1748574000000|2025-05-30 03:00:00|14393.4|14392.7|14386.3|14385.6|14399|14398.3|14383.6|14382.9|1980
1748577600000|2025-05-30 04:00:00|14386.4|14385.7|14378.1|14377.4|14387.3|14385.8|14370.1|14369.4|2056
1748581200000|2025-05-30 05:00:00|14378.3|14377.6|14383.3|14382.6|14397.2|14396.5|14371.8|14371.1|2272
1748584800000|2025-05-30 06:00:00|14382.8|14382.1|14385.9|14385.2|14414.6|14413.7|14376.5|14375.8|3980
1748588400000|2025-05-30 07:00:00|14385.7|14385|14403.2|14402.5|14416.4|14415.7|14383.8|14383.1|4596
1748592000000|2025-05-30 08:00:00|14405|14404.3|14405.4|14404.7|14412.5|14411.8|14390.8|14390.1|3909
1748595600000|2025-05-30 09:00:00|14405.6|14404.9|14405.2|14403.5|14422.8|14422.1|14400.5|14399.8|3164
1748599200000|2025-05-30 10:00:00|14406.1|14404.6|14393.4|14392.7|14406.3|14405.2|14379.3|14378.2|2690
1748602800000|2025-05-30 11:00:00|14394.7|14394|14385.1|14384.4|14403.9|14403|14382|14381.3|2562
1748606400000|2025-05-30 12:00:00|14385.5|14384.8|14372.9|14372.2|14387.2|14385.8|14347.3|14346|7394
1748610000000|2025-05-30 13:00:00|14372.7|14372|14402.5|14396.5|14414.1|14413.4|14371.7|14371|5541
1748613600000|2025-05-30 14:00:00|14402.7|14396.7|14427.2|14426.5|14445.4|14443.4|14381.2|14380.5|7401
1748617200000|2025-05-30 15:00:00|14427.3|14426.6|14418.9|14418.2|14433.8|14433.1|14408.1|14407.4|5004
1748620800000|2025-05-30 16:00:00|14419.1|14418.4|14390.4|14389.7|14419.5|14418.8|14389.2|14388.5|3740
1748624400000|2025-05-30 17:00:00|14389.5|14388.8|14387.9|14387.2|14395.8|14395.1|14379.5|14378.8|2565
1748628000000|2025-05-30 18:00:00|14388.1|14387.4|14389.2|14388.5|14394.6|14393.9|14383.9|14383.2|2550
1748631600000|2025-05-30 19:00:00|14389.3|14388.6|14387.9|14387.2|14400.9|14400.2|14387.4|14386.7|2224
1748635200000|2025-05-30 20:00:00|14388.4|14387.7|14408|14401|14410.6|14408.8|14387.6|14386.1|1170
1748808000000|2025-06-01 20:00:00|14393.5|14381.5|14392.3|14379.3|14400|14388|14392.3|14379.3|9
1748811600000|2025-06-01 21:00:00|14389.8|14381.8|14388.5|14381.5|14395.5|14388.5|14384.6|14377.6|68
1748815200000|2025-06-01 22:00:00|14388.2|14381.2|14385|14384.3|14399.2|14398.4|14381.8|14377.4|1248
1748818800000|2025-06-01 23:00:00|14384.5|14383.5|14379.8|14379.1|14387|14386.3|14373.1|14372.4|1568
1748822400000|2025-06-02 00:00:00|14380.8|14379|14354.2|14353.5|14380.8|14379.4|14353.4|14352.7|3610
1748826000000|2025-06-02 01:00:00|14353.9|14353.2|14346.8|14346.1|14360.4|14359.4|14333.2|14332.2|3577
1748829600000|2025-06-02 02:00:00|14346.9|14346.2|14353.3|14352.6|14360|14359.3|14342.1|14341.4|2371
1748833200000|2025-06-02 03:00:00|14353|14352.3|14352.9|14352.2|14364.9|14364.2|14351.6|14350.9|2046
1748836800000|2025-06-02 04:00:00|14352.6|14351.9|14354.2|14353.5|14361.8|14361.1|14351.7|14351|1787
1748840400000|2025-06-02 05:00:00|14354.1|14353.4|14335.7|14335|14356.3|14355.6|14331.4|14330|2335
1748844000000|2025-06-02 06:00:00|14335.8|14335.1|14323|14322.3|14338.2|14337.5|14313.7|14313|3186
1748847600000|2025-06-02 07:00:00|14322.7|14322|14290.7|14290|14329.6|14327.1|14283.1|14282.4|4269
1748851200000|2025-06-02 08:00:00|14290.4|14289.7|14293.5|14292.8|14295.6|14294.9|14280|14279.3|3875
1748854800000|2025-06-02 09:00:00|14293.4|14292.7|14294.2|14293.5|14294.2|14293.5|14278.6|14277.9|3827
1748858400000|2025-06-02 10:00:00|14293.8|14293.1|14281.2|14280.5|14298|14297.3|14275.9|14275.2|2924
1748862000000|2025-06-02 11:00:00|14281.3|14280.6|14276.2|14275.5|14286|14285.3|14262.9|14262.2|3059
1748865600000|2025-06-02 12:00:00|14276.5|14275.8|14283.6|14282.9|14289.8|14289.1|14269.1|14268.4|3116
1748869200000|2025-06-02 13:00:00|14283.1|14282.4|14293|14288.1|14307.7|14307|14283.1|14282.4|4559
1748872800000|2025-06-02 14:00:00|14287.4|14281.4|14267.4|14266.7|14287.4|14281.4|14254.6|14253.9|7403
1748876400000|2025-06-02 15:00:00|14267.8|14267.1|14277.9|14277.2|14284.9|14284.2|14263.4|14262.7|4771
1748880000000|2025-06-02 16:00:00|14277.7|14277|14293.9|14293.2|14299.9|14299.2|14276.6|14275.9|2841
1748883600000|2025-06-02 17:00:00|14293.8|14293.1|14296.6|14295.9|14300.2|14299.5|14288|14286.9|2204
1748887200000|2025-06-02 18:00:00|14297.3|14296.6|14282|14281.3|14300.7|14299.9|14281.6|14280.9|2326
1748890800000|2025-06-02 19:00:00|14282.1|14281.4|14271.2|14270.5|14286.4|14285.7|14267.5|14266.8|1717
1748894400000|2025-06-02 20:00:00|14271.1|14270.4|14274.4|14267.4|14275.8|14274.1|14268.8|14266.5|1123
1748898000000|2025-06-02 21:00:00|14274.5|14267.5|14269.2|14264.2|14275.3|14268.3|14269.2|14263.3|843
1748901600000|2025-06-02 22:00:00|14270|14264.1|14253.7|14253|14271.9|14268.6|14252.8|14252.1|823
1748905200000|2025-06-02 23:00:00|14253.6|14252.9|14243.1|14242.4|14259.6|14258.9|14238.6|14237.9|1302
1748908800000|2025-06-03 00:00:00|14243.7|14243|14271.2|14270.5|14279.8|14278.3|14243|14241.9|3080
1748912400000|2025-06-03 01:00:00|14271.5|14270.8|14313.6|14312.6|14323|14322.3|14271.3|14270.6|3484
1748916000000|2025-06-03 02:00:00|14313.8|14312.3|14310.7|14310|14326.1|14324.9|14301.5|14300.8|2263
1748919600000|2025-06-03 03:00:00|14310.8|14310.1|14316.6|14315.9|14327.4|14326.7|14302.8|14302.1|2180
1748923200000|2025-06-03 04:00:00|14316.5|14315.8|14295.1|14294.4|14322.2|14321.5|14291.3|14290.6|1694
1748926800000|2025-06-03 05:00:00|14295.3|14294.6|14295.7|14295|14313.3|14312.1|14287.7|14287|2083
1748930400000|2025-06-03 06:00:00|14295.6|14294.9|14289.1|14288.4|14310.3|14309.6|14285.6|14284.9|2816
1748934000000|2025-06-03 07:00:00|14289.4|14288.7|14283.3|14282.6|14298.1|14297.4|14261.1|14260.4|3664
1748937600000|2025-06-03 08:00:00|14283.2|14282.5|14280.6|14279.9|14290.9|14290.2|14268.1|14267.4|3166
1748941200000|2025-06-03 09:00:00|14281|14280.3|14286.2|14285.5|14293.8|14293.1|14277.7|14277|2690
1748944800000|2025-06-03 10:00:00|14286.1|14285.4|14306.3|14305.6|14308.2|14307.5|14284.3|14283.6|2470
1748948400000|2025-06-03 11:00:00|14306.4|14305.7|14308.9|14308.2|14316.7|14315.8|14305.4|14304.1|2319
1748952000000|2025-06-03 12:00:00|14308.1|14307.4|14343.2|14341.5|14345.5|14344.5|14305.6|14304.9|2900
1748955600000|2025-06-03 13:00:00|14343.1|14342|14357.8|14351.8|14361.9|14361.2|14333.5|14332.7|4484
1748959200000|2025-06-03 14:00:00|14356.9|14350.9|14377.6|14376.9|14394.3|14393.6|14356.9|14350.9|6029
1748962800000|2025-06-03 15:00:00|14377.7|14377|14394.6|14393.9|14399.5|14398.8|14372.6|14371.9|3701
1748966400000|2025-06-03 16:00:00|14394.1|14393.4|14398.8|14398.1|14411.1|14410.4|14388.2|14387.5|2324
1748970000000|2025-06-03 17:00:00|14398.7|14398|14385.2|14384.5|14403.5|14402.8|14384.5|14383.8|1696
1748973600000|2025-06-03 18:00:00|14385.5|14384.8|14391.3|14390.6|14395.1|14394.4|14384.5|14383.8|1529
1748977200000|2025-06-03 19:00:00|14391.2|14390.5|14407.7|14407|14411.1|14410.4|14390.4|14389.7|1277
1748980800000|2025-06-03 20:00:00|14408|14407.3|14402.1|14395.1|14408.1|14407.4|14395.8|14394.3|1055
1748984400000|2025-06-03 21:00:00|14395.9|14388.9|14400.5|14393.5|14409|14402|14386.4|14379.4|183
1748988000000|2025-06-03 22:00:00|14404.4|14397.4|14396.9|14396.2|14406.7|14404|14391.9|14390.1|760
1748991600000|2025-06-03 23:00:00|14396.6|14395.9|14382.6|14381.9|14404.1|14403.4|14380.8|14380.1|1251
1748995200000|2025-06-04 00:00:00|14382.3|14381.6|14399.8|14399.1|14403.7|14402.4|14378.3|14377.5|3910
1748998800000|2025-06-04 01:00:00|14399.7|14399|14376|14375.3|14431.2|14428.7|14367.8|14367.1|4111
1749002400000|2025-06-04 02:00:00|14376.6|14375.9|14393.1|14392.4|14398.5|14397.5|14371|14370.3|2017
1749006000000|2025-06-04 03:00:00|14393.3|14392.6|14406.5|14405.8|14411.2|14410.3|14384.4|14383.2|1899
1749009600000|2025-06-04 04:00:00|14406.4|14405.7|14426.1|14425.4|14428.6|14427.9|14399|14398.3|1945
1749013200000|2025-06-04 05:00:00|14425.9|14425.2|14421.7|14421|14439.4|14438.7|14413.9|14413.2|2409
1749016800000|2025-06-04 06:00:00|14421.3|14420.6|14398|14397.3|14432|14431.3|14388.9|14388.2|3306
1749020400000|2025-06-04 07:00:00|14398.1|14397.4|14409.3|14408.6|14410|14409.3|14380|14379.3|3236
1749024000000|2025-06-04 08:00:00|14409.2|14408.5|14389.5|14388.8|14418.6|14417.9|14385.2|14384.5|2435
1749027600000|2025-06-04 09:00:00|14389.2|14388.5|14409.7|14409|14411.2|14410.5|14385.9|14385.2|2005
1749031200000|2025-06-04 10:00:00|14409.6|14408.9|14425.6|14424.9|14431.6|14430.9|14405.9|14405.2|2480
1749034800000|2025-06-04 11:00:00|14426.7|14426|14427.5|14426.8|14432.1|14431.1|14414.8|14414.1|1829
1749038400000|2025-06-04 12:00:00|14427.6|14426.9|14356|14355.3|14431.3|14426.9|14351.1|14350.2|5978
1749042000000|2025-06-04 13:00:00|14355.8|14355.1|14372.1|14366.1|14383.8|14383.1|14351.9|14351.2|4284
1749045600000|2025-06-04 14:00:00|14367|14361|14313.9|14313.2|14367|14361|14299.5|14298.8|7229
1749049200000|2025-06-04 15:00:00|14314|14313.3|14292.3|14291.6|14323.5|14322.8|14292|14291.3|4256
1749052800000|2025-06-04 16:00:00|14291.9|14291.2|14264.4|14263.7|14292.6|14291.9|14261.1|14260.2|2645
1749056400000|2025-06-04 17:00:00|14264.5|14263.8|14277.9|14277.2|14278.8|14278.1|14263.6|14262.4|1861
1749060000000|2025-06-04 18:00:00|14278|14277.3|14281.4|14280.7|14284|14283.3|14271.9|14271.2|1510
1749063600000|2025-06-04 19:00:00|14281.2|14280.5|14288.8|14288.1|14293.3|14292.4|14279.2|14278.5|1325
1749067200000|2025-06-04 20:00:00|14288.9|14288.2|14281.6|14274.6|14290.2|14289.5|14272.8|14268.7|983
1749070800000|2025-06-04 21:00:00|14280.5|14273.5|14280.1|14273.1|14287.5|14280.5|14274.7|14268.8|229
1749074400000|2025-06-04 22:00:00|14280|14273|14277.8|14277.1|14284.5|14282.5|14273.9|14271.7|922
1749078000000|2025-06-04 23:00:00|14277.2|14276.5|14273.1|14272.4|14283.6|14282.9|14253.7|14253|1532
1749081600000|2025-06-05 00:00:00|14273.2|14272.5|14267.1|14266.4|14285.6|14284.9|14261.8|14261.1|4056
1749085200000|2025-06-05 01:00:00|14267.3|14266.6|14292.7|14292|14297.8|14297.1|14257.6|14256.9|3423
1749088800000|2025-06-05 02:00:00|14293.4|14292.7|14289.8|14289.1|14297.7|14297|14282|14281.3|2072
1749092400000|2025-06-05 03:00:00|14289.5|14288.8|14300.3|14298.7|14303.4|14301.9|14270.8|14270.1|2684
1749096000000|2025-06-05 04:00:00|14300.5|14298.9|14303.5|14302.8|14308|14307.3|14290.6|14289.9|2222
1749099600000|2025-06-05 05:00:00|14303.2|14302.5|14315.9|14315.2|14318|14317.3|14301.2|14299.9|1904
1749103200000|2025-06-05 06:00:00|14315.7|14315|14323.7|14323|14324.6|14323.9|14304.1|14302.2|2711
1749106800000|2025-06-05 07:00:00|14323.9|14323.2|14335.2|14334.5|14339.9|14339.2|14307.9|14307.2|2837
1749110400000|2025-06-05 08:00:00|14335.1|14334.4|14328.5|14327.8|14340.6|14339.9|14325.9|14325.2|2383
1749114000000|2025-06-05 09:00:00|14328.7|14328|14322.4|14321.7|14331.1|14329.9|14312|14311.2|2496
1749117600000|2025-06-05 10:00:00|14323|14322.3|14313.8|14313.1|14323|14322.3|14303.5|14302.8|2003
1749121200000|2025-06-05 11:00:00|14314|14313.3|14327.3|14326.6|14332.8|14332|14307|14306.3|2418
1749124800000|2025-06-05 12:00:00|14327.5|14326.8|14337.3|14336.6|14372.9|14366.9|14278.1|14277.4|7282
1749128400000|2025-06-05 13:00:00|14337.2|14336.5|14303.1|14302.4|14353.7|14353|14290.3|14289.4|9164
1749132000000|2025-06-05 14:00:00|14303.3|14302.6|14346|14345.3|14354.8|14354.1|14303.1|14302.4|8118
1749135600000|2025-06-05 15:00:00|14346.3|14345.6|14386.8|14386.1|14397.6|14396.9|14345.9|14345|5127
1749139200000|2025-06-05 16:00:00|14386.7|14386|14353.7|14353|14397.8|14397.1|14353|14352.1|3826
1749142800000|2025-06-05 17:00:00|14353.4|14352.7|14368.8|14368.1|14385.7|14385|14352.4|14351.7|2371
1749146400000|2025-06-05 18:00:00|14368.2|14367.5|14363.6|14362.9|14376.3|14375.6|14357.6|14356.9|2478
1749150000000|2025-06-05 19:00:00|14363.4|14362.7|14369.1|14368.4|14377|14376.3|14347.7|14347|4439
1749153600000|2025-06-05 20:00:00|14368.7|14368|14352|14345|14378.6|14377.9|14352|14345|2267
1749157200000|2025-06-05 21:00:00|14352.1|14345.1|14358.1|14351.1|14360.2|14353.2|14350.5|14343.5|227
1749160800000|2025-06-05 22:00:00|14360.2|14353.2|14352.8|14352.1|14360.2|14355.7|14345.3|14344.3|781
1749164400000|2025-06-05 23:00:00|14352.6|14351.9|14355.9|14355.2|14360.2|14359.5|14346.4|14345.7|1205
1749168000000|2025-06-06 00:00:00|14356.4|14355.7|14373|14372|14375.8|14374.6|14353.4|14352.7|2985
1749171600000|2025-06-06 01:00:00|14373.6|14372.6|14367.3|14366.6|14379.5|14378.8|14363|14362.3|2261
1749175200000|2025-06-06 02:00:00|14366.9|14366.2|14384.6|14383.9|14390.5|14389.8|14365|14364.3|1976
1749178800000|2025-06-06 03:00:00|14384.7|14384|14376.2|14375.5|14385.6|14384.9|14372.1|14370.9|1587
1749182400000|2025-06-06 04:00:00|14376.5|14375.8|14384.3|14383.6|14388.7|14388|14374|14373.3|1413
1749186000000|2025-06-06 05:00:00|14384.6|14383.9|14387.5|14386.8|14398.1|14397.4|14382|14381.3|1618
1749189600000|2025-06-06 06:00:00|14387.3|14386.6|14403.3|14402.3|14413.7|14413|14381.8|14381.1|2490
1749193200000|2025-06-06 07:00:00|14403.1|14402.1|14391.2|14390.5|14414.3|14413.6|14380.8|14380.1|3014
1749196800000|2025-06-06 08:00:00|14391.4|14390.7|14406.5|14405|14407.4|14406.7|14388.6|14387.9|2411
1749200400000|2025-06-06 09:00:00|14406.1|14405.1|14416.8|14416.1|14419.6|14418.9|14400.7|14400|2258
1749204000000|2025-06-06 10:00:00|14416|14415.3|14408.8|14408.1|14416.1|14415.4|14402.7|14402|1792
1749207600000|2025-06-06 11:00:00|14408.7|14408|14416.1|14415.4|14419|14418.3|14405.9|14405.2|2184
1749211200000|2025-06-06 12:00:00|14416|14415.3|14462.8|14462.1|14474.7|14474|14408.9|14407.4|7976
1749214800000|2025-06-06 13:00:00|14463.2|14462.5|14490.9|14490.2|14497.9|14497.2|14456.1|14455.4|7951
1749218400000|2025-06-06 14:00:00|14491.2|14490.5|14490.5|14489.8|14502.9|14501.5|14462.3|14461.6|6829
1749222000000|2025-06-06 15:00:00|14490.4|14489.7|14488.1|14487.4|14509.6|14508.2|14477.1|14476.4|5453
1749225600000|2025-06-06 16:00:00|14488.2|14487.5|14497|14496.3|14498.6|14497.9|14482.1|14481.2|3300
1749229200000|2025-06-06 17:00:00|14496.8|14496.1|14487.2|14486.5|14497.4|14496.7|14483.4|14482.7|2171
1749232800000|2025-06-06 18:00:00|14487.1|14486.4|14485.3|14484.6|14491.1|14490.4|14481.4|14480.7|2071
1749236400000|2025-06-06 19:00:00|14485.2|14484.5|14479.2|14478.5|14485.3|14484.6|14477.9|14476.9|1616
1749240000000|2025-06-06 20:00:00|14479|14478.3|14487.7|14480.7|14491|14488.5|14478.4|14477.7|619
1749412800000|2025-06-08 20:00:00|14494.5|14482.5|14495.3|14482.3|14495.5|14483|14493.9|14481.9|78
1749416400000|2025-06-08 21:00:00|14495.4|14482.4|14481.2|14478|14495.4|14485|14480.5|14475.2|164
1749420000000|2025-06-08 22:00:00|14480.5|14477.3|14470.3|14468.7|14481.2|14478|14465.6|14464.9|732
1749423600000|2025-06-08 23:00:00|14470.8|14469.1|14469.9|14469.2|14475.3|14474.6|14460.7|14460|964
1749427200000|2025-06-09 00:00:00|14469.7|14469|14494.3|14493.6|14495.5|14494.8|14458.7|14456.8|2708
1749430800000|2025-06-09 01:00:00|14494|14493.3|14454.7|14454|14494.4|14493.7|14448|14447.3|2357
1749434400000|2025-06-09 02:00:00|14454.5|14453.8|14450.4|14449.7|14457.4|14456.7|14434.9|14434.2|1966
1749438000000|2025-06-09 03:00:00|14450.3|14449.6|14449.8|14449.1|14451.3|14450.6|14435.9|14435.2|1342
1749441600000|2025-06-09 04:00:00|14449.9|14449.2|14438.7|14438|14449.9|14449.2|14435.6|14434.9|1107
1749445200000|2025-06-09 05:00:00|14438.6|14437.9|14441.7|14441|14450.1|14449.4|14435.7|14435|1490
1749448800000|2025-06-09 06:00:00|14441.8|14441.1|14421.5|14420.8|14447.2|14446.2|14420.6|14419.9|2169
1749452400000|2025-06-09 07:00:00|14421.8|14421.1|14415.1|14414.4|14432.4|14431.6|14410.8|14410.1|2517
1749456000000|2025-06-09 08:00:00|14413.7|14413|14416|14415.3|14418.2|14417.5|14404.4|14403.7|2588
1749459600000|2025-06-09 09:00:00|14415.9|14415.2|14410.8|14410.1|14417.5|14416.5|14398|14397.3|2025
1749463200000|2025-06-09 10:00:00|14411.1|14410.4|14418|14417|14419.4|14418.7|14403.9|14403.2|1619
1749466800000|2025-06-09 11:00:00|14417.7|14416.7|14449.6|14448.9|14453.6|14452.6|14416.4|14415.7|2195
1749470400000|2025-06-09 12:00:00|14449.7|14449|14463.9|14463.2|14469.8|14469.1|14443.8|14443.1|2469
1749474000000|2025-06-09 13:00:00|14464.4|14463.7|14467.1|14466.4|14477.7|14477|14460|14459.3|3135
1749477600000|2025-06-09 14:00:00|14467.2|14466.5|14462|14461.3|14475.4|14474.7|14454.6|14452.6|3163
1749481200000|2025-06-09 15:00:00|14461.9|14461.2|14437.7|14437|14462.8|14461.8|14435.1|14434.4|2448
1749484800000|2025-06-09 16:00:00|14437|14436.3|14439.8|14439.1|14446.5|14445.8|14437|14436.3|1487
1749488400000|2025-06-09 17:00:00|14440.4|14439.7|14446.6|14445.9|14447.5|14446.8|14439.9|14439.2|1260
1749492000000|2025-06-09 18:00:00|14446.8|14446.1|14456.1|14455.4|14457.1|14456.4|14439.5|14438.8|1389
1749495600000|2025-06-09 19:00:00|14456.3|14455.6|14456.4|14455.7|14460.4|14459.3|14450.6|14449.9|1131
1749499200000|2025-06-09 20:00:00|14456.6|14455.9|14457.3|14450.3|14464.6|14463.3|14456.1|14450.3|710
1749502800000|2025-06-09 21:00:00|14461.1|14454.1|14460.3|14453.3|14461.1|14454.1|14457.5|14450.5|50
1749506400000|2025-06-09 22:00:00|14463.3|14456.3|14460.6|14459.9|14465.8|14465|14460|14454.6|364
1749510000000|2025-06-09 23:00:00|14459.8|14459.1|14456.8|14456.1|14465.7|14465|14450.7|14450|777
1749513600000|2025-06-10 00:00:00|14456.9|14456.2|14452.9|14451.9|14466.7|14465.9|14440.8|14440|2560
1749517200000|2025-06-10 01:00:00|14452.1|14451.1|14501.8|14501.1|14506.1|14505.4|14443.4|14442.7|3145
1749520800000|2025-06-10 02:00:00|14501.9|14501.2|14493.6|14492.9|14529.4|14528.7|14490.2|14489.5|2923
1749524400000|2025-06-10 03:00:00|14493.8|14493.1|14483.7|14482|14499.1|14498.4|14478.9|14478.2|1650
1749528000000|2025-06-10 04:00:00|14483.3|14481.6|14494|14493.3|14495.4|14494.7|14481.8|14480.7|1280
1749531600000|2025-06-10 05:00:00|14493.8|14493.1|14456|14455.3|14494.8|14493.9|14445.3|14444.6|3600
1749535200000|2025-06-10 06:00:00|14456.2|14455.5|14458.7|14458|14466|14465.3|14443.2|14442.5|3431
1749538800000|2025-06-10 07:00:00|14459.8|14459.1|14474.8|14474.1|14483.5|14482.8|14454.7|14454|3634
1749542400000|2025-06-10 08:00:00|14475|14474.3|14465.2|14464.5|14475.1|14474.4|14456.9|14456.2|2561
1749546000000|2025-06-10 09:00:00|14465.3|14464.6|14468.6|14467.9|14477.7|14477|14462.6|14461.9|1884
1749549600000|2025-06-10 10:00:00|14467.8|14467.1|14461|14460.3|14474.2|14473.5|14459.6|14458.9|1614
1749553200000|2025-06-10 11:00:00|14461.2|14460.5|14459|14458.3|14462.5|14461.8|14448.7|14448|1748
1749556800000|2025-06-10 12:00:00|14458.9|14458.2|14464.6|14463.9|14465.4|14464.7|14446.3|14445.6|1941
1749560400000|2025-06-10 13:00:00|14465.3|14464.6|14453.6|14452.9|14468.2|14467.5|14444.8|14444.1|2961
1749564000000|2025-06-10 14:00:00|14453.4|14452.7|14480.9|14480.2|14483.8|14483.1|14452.2|14451.5|2661
1749567600000|2025-06-10 15:00:00|14480.7|14480|14491.9|14491.2|14495.3|14494.6|14479.9|14479.2|2608
1749571200000|2025-06-10 16:00:00|14492|14491.3|14497.5|14496.8|14504.9|14504.2|14487.6|14486.9|1612
1749574800000|2025-06-10 17:00:00|14497|14496.3|14494.1|14493.4|14502.9|14502.2|14492|14491.3|1232
1749578400000|2025-06-10 18:00:00|14494.2|14493.5|14496.3|14495.6|14502.5|14501.8|14490.3|14489.6|1353
1749582000000|2025-06-10 19:00:00|14496.4|14495.7|14491.5|14490.8|14503.8|14503.1|14479|14478|1558
1749585600000|2025-06-10 20:00:00|14490.8|14490.1|14490.9|14483.9|14493.4|14492.7|14486.2|14483.4|998
1749589200000|2025-06-10 21:00:00|14492|14485|14496|14489|14496.4|14489.4|14490.2|14483.2|293
1749592800000|2025-06-10 22:00:00|14497.4|14490.4|14496.9|14496.2|14497.4|14496.6|14484.6|14481.7|796
1749596400000|2025-06-10 23:00:00|14496.7|14496|14484.7|14484|14516.6|14515.9|14480.4|14479.4|2590
1749600000000|2025-06-11 00:00:00|14483.7|14483|14492.8|14492.1|14496.7|14496|14466.6|14464.6|3789
1749603600000|2025-06-11 01:00:00|14493.1|14492.4|14501|14500.3|14504.1|14503.4|14484.8|14484.1|2407
1749607200000|2025-06-11 02:00:00|14501.1|14500.4|14495.4|14494.7|14515.5|14514.8|14485.4|14484.7|1741
1749610800000|2025-06-11 03:00:00|14495.7|14495|14501.1|14500.4|14506.7|14506|14493|14492.3|1383
1749614400000|2025-06-11 04:00:00|14501.6|14500.9|14504|14503.3|14507.8|14507.1|14490.2|14488.7|1540
1749618000000|2025-06-11 05:00:00|14504.2|14503.5|14498.6|14497.9|14515|14513.9|14498.1|14497.4|1822
1749621600000|2025-06-11 06:00:00|14499.4|14498.7|14513.1|14512.4|14525|14524.3|14497|14496.3|2325
1749625200000|2025-06-11 07:00:00|14513.4|14512.7|14512.8|14512.1|14524.7|14524|14508.8|14508.1|2450
1749628800000|2025-06-11 08:00:00|14513|14512.3|14507.4|14506.4|14515.3|14514.6|14500.8|14500.1|1930
1749632400000|2025-06-11 09:00:00|14507.5|14506.8|14508.7|14508|14509.9|14509.2|14492.7|14492|1931
1749636000000|2025-06-11 10:00:00|14508.1|14507.4|14513.7|14513|14516.9|14516.2|14505.2|14504.5|1570
1749639600000|2025-06-11 11:00:00|14514.3|14513.6|14528.7|14528|14534|14533.3|14511.7|14511|1919
1749643200000|2025-06-11 12:00:00|14528.4|14527.7|14473.5|14472.8|14547.8|14545.4|14433.4|14432.7|4881
1749646800000|2025-06-11 13:00:00|14472.5|14471.8|14505.7|14505|14518.9|14518.2|14461.9|14461.2|4268
1749650400000|2025-06-11 14:00:00|14507|14506.3|14480.9|14480.2|14509.3|14508.6|14474.1|14473.4|3247
1749654000000|2025-06-11 15:00:00|14481.1|14480.4|14449.2|14448.5|14485|14484.3|14447.2|14446.5|2706
1749657600000|2025-06-11 16:00:00|14449.4|14448.7|14462.4|14461.7|14463.8|14462.5|14444.4|14443.7|2193
1749661200000|2025-06-11 17:00:00|14462.2|14461.5|14452.9|14452.2|14465.7|14465|14452|14451.3|1689
1749664800000|2025-06-11 18:00:00|14452.3|14451.6|14451.3|14450.6|14454.6|14453.9|14433.3|14432.6|2675
1749668400000|2025-06-11 19:00:00|14450.6|14449.9|14463.3|14462.6|14465.1|14464.4|14450.2|14449.5|1988
1749672000000|2025-06-11 20:00:00|14463.6|14462.9|14460.3|14453.3|14469.9|14468.9|14457.3|14453.3|1141
1749675600000|2025-06-11 21:00:00|14458.7|14451.7|14457.5|14450.5|14460.1|14453.1|14453|14446|251
1749679200000|2025-06-11 22:00:00|14457.6|14450.6|14426.8|14424.9|14457.6|14450.6|14421|14419.2|1067
1749682800000|2025-06-11 23:00:00|14426.4|14424.6|14418.8|14418.1|14433.1|14431.6|14412.2|14411.5|1989
1749686400000|2025-06-12 00:00:00|14418.9|14418.2|14404.7|14404|14434.8|14434.1|14396.4|14394.7|3664
1749690000000|2025-06-12 01:00:00|14404.9|14404.2|14398.5|14397.8|14410.4|14409.7|14373.4|14372.7|3358
1749693600000|2025-06-12 02:00:00|14398.9|14398.2|14396.1|14395.4|14412.3|14411.6|14391.4|14390.3|2181
1749697200000|2025-06-12 03:00:00|14396|14395.3|14389.9|14389.2|14405.9|14405.2|14384.4|14383.7|1699
1749700800000|2025-06-12 04:00:00|14390.1|14389.4|14395.8|14393.6|14405.1|14404.4|14389.5|14388.6|1369
1749704400000|2025-06-12 05:00:00|14396.5|14394.3|14373.8|14373.1|14399.7|14398|14368|14367.3|1859
1749708000000|2025-06-12 06:00:00|14373.3|14372.6|14373.9|14373.2|14392.9|14392.2|14363.9|14363.2|2900
1749711600000|2025-06-12 07:00:00|14375.2|14373.7|14388.5|14387.8|14414.4|14413.7|14375.2|14373.7|3342
1749715200000|2025-06-12 08:00:00|14387.8|14387.1|14380.2|14379.5|14394.8|14394.1|14375.8|14375.1|3470
1749718800000|2025-06-12 09:00:00|14380|14379.3|14370.5|14369.8|14387.7|14387|14357.1|14356.4|2830
1749722400000|2025-06-12 10:00:00|14370.4|14369.7|14355.3|14354.6|14375.9|14375.2|14345.5|14344.1|3221
1749726000000|2025-06-12 11:00:00|14355.2|14354.5|14362.3|14361.6|14379|14378.3|14340.7|14340|2932
1749729600000|2025-06-12 12:00:00|14362.2|14361.5|14329.3|14328.6|14374.7|14374|14318.9|14318.2|4077
1749733200000|2025-06-12 13:00:00|14329.4|14328.7|14347|14346.3|14352.7|14352|14320.4|14319.7|4298
1749736800000|2025-06-12 14:00:00|14346.7|14346|14374.1|14373.4|14375.8|14375.1|14343.3|14342.6|3945
1749740400000|2025-06-12 15:00:00|14373.9|14373.2|14365.1|14364.4|14390.8|14390.1|14359.8|14359.1|4066
1749744000000|2025-06-12 16:00:00|14365.3|14364.6|14361.6|14360.9|14374.2|14373.5|14356|14354|3284
1749747600000|2025-06-12 17:00:00|14360.4|14359.7|14355|14354.3|14373.9|14373.2|14353.1|14352.4|2187
1749751200000|2025-06-12 18:00:00|14355.4|14354.7|14352.7|14352|14360|14359.3|14347.9|14347.2|1792
1749754800000|2025-06-12 19:00:00|14353.7|14353|14358|14357.3|14360.3|14359.6|14349.2|14348.5|1477
1749758400000|2025-06-12 20:00:00|14357.9|14357.2|14352.4|14345.5|14359.9|14359.2|14350.9|14345.5|744
1749762000000|2025-06-12 21:00:00|14352.2|14345.3|14360.7|14353.7|14368.3|14361.3|14351|14344|155
1749765600000|2025-06-12 22:00:00|14360.8|14353.8|14346.4|14344.6|14360.8|14353.8|14339.4|14338.7|824
1749769200000|2025-06-12 23:00:00|14345.9|14344.2|14309.5|14308.8|14347.1|14346.4|14308.4|14307.7|1521
1749772800000|2025-06-13 00:00:00|14309.9|14309.2|14305|14303.6|14320.1|14318.9|14280.4|14278.8|7149
1749776400000|2025-06-13 01:00:00|14304.7|14303.3|14317.8|14317.1|14329.6|14328.9|14293.8|14291.2|5198
1749780000000|2025-06-13 02:00:00|14317.6|14316.9|14308.5|14307.8|14324.3|14323.6|14295.7|14295|3273
1749783600000|2025-06-13 03:00:00|14308.4|14307.7|14350|14349.3|14374.9|14374.2|14308.4|14307.7|3697
1749787200000|2025-06-13 04:00:00|14350.2|14349.5|14366.4|14364.8|14377.5|14376.4|14343.9|14343.2|2502
1749790800000|2025-06-13 05:00:00|14365.9|14365.2|14353.9|14353.2|14387.7|14387|14351.6|14350.9|2852
1749794400000|2025-06-13 06:00:00|14354|14353.3|14365.4|14364.7|14374.5|14373.8|14338.8|14337.5|4298
1749798000000|2025-06-13 07:00:00|14365.3|14364.6|14380.1|14379.4|14380.1|14379.4|14353.9|14353.2|3851
1749801600000|2025-06-13 08:00:00|14380.3|14379.6|14379.7|14379|14390.7|14389.1|14367.2|14366.4|2678
1749805200000|2025-06-13 09:00:00|14379.8|14379.1|14411.8|14411.1|14416.8|14416.1|14375.4|14374.7|3465
1749808800000|2025-06-13 10:00:00|14411.9|14411.2|14435.8|14435.1|14439.6|14438.9|14397.5|14396.8|3612
1749812400000|2025-06-13 11:00:00|14435.9|14435.2|14413.4|14412.7|14444.6|14443.9|14411.1|14410.4|3349
1749816000000|2025-06-13 12:00:00|14413|14412.3|14430|14429.3|14432.2|14431.5|14409.2|14408.5|2975
1749819600000|2025-06-13 13:00:00|14429.9|14429.2|14411.9|14408.8|14448.8|14448.1|14405.9|14405.2|3733
1749823200000|2025-06-13 14:00:00|14413|14409|14412.7|14412|14421.1|14420.4|14402.7|14402|4336
1749826800000|2025-06-13 15:00:00|14412.6|14411.9|14405.1|14404.4|14419.5|14418.8|14396.1|14395.4|3601
1749830400000|2025-06-13 16:00:00|14404.2|14403.5|14404|14403.3|14407.5|14406.8|14397.1|14396.4|2168
1749834000000|2025-06-13 17:00:00|14403.7|14403|14409.7|14409|14420.1|14419.4|14402.1|14401.4|2510
1749837600000|2025-06-13 18:00:00|14409.6|14408.9|14396|14395.3|14410.2|14409.5|14385.7|14385|3138
1749841200000|2025-06-13 19:00:00|14396.1|14395.4|14394.9|14394.2|14400.1|14399.4|14386.1|14385.4|2314
1749844800000|2025-06-13 20:00:00|14394.2|14393.5|14413.8|14407.8|14414.8|14410.4|14393.2|14392.5|2167
1750017600000|2025-06-15 20:00:00|14398.1|14388.7|14408.5|14395.5|14409.8|14399.6|14396|14384|84
1750021200000|2025-06-15 21:00:00|14406|14398|14439.1|14432.1|14449|14442|14398.8|14391.8|239
1750024800000|2025-06-15 22:00:00|14438.3|14431.3|14450.4|14445.5|14470.3|14464.3|14434.5|14427.5|1945
1750028400000|2025-06-15 23:00:00|14449.9|14445.1|14458|14456.2|14475.6|14474.7|14447.8|14443.7|2259
1750032000000|2025-06-16 00:00:00|14457.9|14456|14437|14436.3|14461.7|14459.8|14435.7|14434.5|3648
1750035600000|2025-06-16 01:00:00|14438.2|14437.5|14435.9|14433.9|14439.5|14438.2|14416.6|14415.3|3250
1750039200000|2025-06-16 02:00:00|14434.6|14433.8|14441.7|14441|14447.8|14446.1|14429.9|14428.6|2050
1750042800000|2025-06-16 03:00:00|14441.8|14441.1|14448.4|14447.7|14449.3|14448.6|14434|14433.3|1677
1750046400000|2025-06-16 04:00:00|14448.7|14448|14431.1|14430.4|14449.2|14448|14429.6|14428.9|1327
1750050000000|2025-06-16 05:00:00|14431|14430.3|14407.2|14406.5|14432.1|14431.4|14397.9|14396.7|2303
1750053600000|2025-06-16 06:00:00|14406.8|14406.1|14423.9|14423.2|14424.7|14424|14400.2|14399.1|3606
1750057200000|2025-06-16 07:00:00|14424.5|14423.8|14418.6|14417.9|14439.7|14439|14414.2|14413.5|3795
1750060800000|2025-06-16 08:00:00|14418.7|14418|14427|14426.3|14435.6|14434.9|14410.1|14409.4|2666
1750064400000|2025-06-16 09:00:00|14427.5|14426.8|14411.8|14411.1|14434.4|14433.7|14410.5|14409.8|2250
1750068000000|2025-06-16 10:00:00|14411.5|14410.8|14405|14404.3|14418.1|14417.4|14401.8|14400.9|1902
1750071600000|2025-06-16 11:00:00|14404.9|14404.2|14412.1|14411.4|14416.4|14415.7|14398.1|14397.4|1965
1750075200000|2025-06-16 12:00:00|14412|14411.3|14410.5|14409.8|14428.8|14428.1|14408.7|14408|3375
1750078800000|2025-06-16 13:00:00|14410.4|14409.7|14381.4|14380.7|14411.7|14411|14377.9|14377.2|5537
1750082400000|2025-06-16 14:00:00|14381.1|14380.4|14405.9|14405.2|14412.5|14411.8|14365.6|14364.9|5309
1750086000000|2025-06-16 15:00:00|14405.8|14405.1|14414|14413.3|14422.5|14419.1|14399.8|14399.1|3363
1750089600000|2025-06-16 16:00:00|14414.2|14413.5|14417.7|14417|14423.1|14422.4|14409.6|14408.8|2127
1750093200000|2025-06-16 17:00:00|14417.6|14416.9|14437.7|14437|14441.8|14441.1|14416.5|14415.8|1719
1750096800000|2025-06-16 18:00:00|14437.8|14437.1|14460.7|14460|14461.1|14460.4|14437.3|14436.6|1370
1750100400000|2025-06-16 19:00:00|14460.6|14459.9|14486.6|14485.9|14488.1|14487.4|14459.5|14458.8|1627
1750104000000|2025-06-16 20:00:00|14486.8|14486.1|14477.1|14470.1|14487.1|14486.4|14473.1|14470.1|842
1750107600000|2025-06-16 21:00:00|14476.7|14469.7|14478.3|14471.3|14479|14472|14474.3|14467.5|138
1750111200000|2025-06-16 22:00:00|14478.2|14471.2|14463.2|14461.4|14486.8|14479.8|14458.9|14457.1|1368
1750114800000|2025-06-16 23:00:00|14463.1|14461.3|14469.4|14467.6|14480.4|14479.7|14461.7|14460.7|2086
1750118400000|2025-06-17 00:00:00|14469.6|14467.8|14506.8|14506.1|14511.7|14511|14468.2|14466.6|3790
1750122000000|2025-06-17 01:00:00|14506.5|14505.8|14487.4|14486.7|14506.5|14505.8|14479.7|14479|2393
1750125600000|2025-06-17 02:00:00|14487.7|14487|14495.4|14494.4|14500.2|14499.2|14482.2|14481.5|1759
1750129200000|2025-06-17 03:00:00|14494|14493|14467.3|14465.2|14497.4|14496.4|14462.5|14461.1|2124
1750132800000|2025-06-17 04:00:00|14468.1|14466.2|14459.7|14458.7|14468.1|14466.7|14440.9|14440.1|2099
1750136400000|2025-06-17 05:00:00|14459.5|14458.8|14466.9|14466.2|14473.3|14472.6|14450.5|14449.8|2131
1750140000000|2025-06-17 06:00:00|14467.1|14466.4|14489.5|14488.8|14489.7|14489|14456.3|14455.6|3489
1750143600000|2025-06-17 07:00:00|14489.8|14489.1|14453.3|14452.6|14502.8|14502.1|14441.1|14439.8|4254
1750147200000|2025-06-17 08:00:00|14454.4|14453.7|14490.9|14490.2|14490.9|14490.2|14447.4|14446.7|3450
1750150800000|2025-06-17 09:00:00|14491|14490.3|14482.8|14482.1|14495.1|14493.9|14478.7|14476.9|3228
1750154400000|2025-06-17 10:00:00|14482.7|14482|14469.4|14468.7|14483.9|14483.2|14467.2|14465.5|2342
1750158000000|2025-06-17 11:00:00|14469.6|14468.9|14461.8|14461.1|14471.1|14470.4|14449.2|14448.3|2420
1750161600000|2025-06-17 12:00:00|14462.1|14461.4|14486.4|14485.7|14492.3|14491.2|14442.6|14436.6|4509
1750165200000|2025-06-17 13:00:00|14485.1|14484.4|14489.2|14488.5|14494.9|14493.6|14469.5|14468.8|4733
1750168800000|2025-06-17 14:00:00|14489.6|14488.9|14519|14518.3|14530.1|14527.8|14485.8|14485.1|4624
1750172400000|2025-06-17 15:00:00|14519.1|14518.4|14504.6|14503.9|14521.1|14520.4|14501.9|14501.2|2870
1750176000000|2025-06-17 16:00:00|14504.5|14503.8|14522.8|14522.1|14526.2|14525.5|14491.4|14490|3051
1750179600000|2025-06-17 17:00:00|14522.5|14521.8|14525.2|14524.5|14530.6|14529.9|14513.4|14512.7|4069
1750183200000|2025-06-17 18:00:00|14525.1|14524.4|14537.1|14536.4|14538|14537.3|14519.5|14518.8|3157
1750186800000|2025-06-17 19:00:00|14537.4|14536.7|14522.1|14521.4|14538.3|14537.6|14521.2|14520.5|2031
1750190400000|2025-06-17 20:00:00|14521.9|14521.2|14530.9|14523.9|14533.6|14532.1|14520.4|14519.7|1772
1750194000000|2025-06-17 21:00:00|14529.3|14522.3|14530|14523|14533.3|14526.3|14524.8|14518.3|300
1750197600000|2025-06-17 22:00:00|14531.5|14524.5|14539.7|14537.9|14540.6|14538.5|14524.2|14518.9|992
1750201200000|2025-06-17 23:00:00|14539.3|14537.5|14539.3|14538.3|14544.1|14543.1|14532.6|14531.8|1040
1750204800000|2025-06-18 00:00:00|14539.7|14538.7|14532.2|14531.5|14544.5|14543.8|14520.1|14518.2|4111
1750208400000|2025-06-18 01:00:00|14532.3|14531.6|14517|14516.3|14534.6|14533.9|14515.7|14515|2578
1750212000000|2025-06-18 02:00:00|14517.1|14516.4|14512.8|14512.1|14522.8|14522.1|14511.1|14510.4|1707
1750215600000|2025-06-18 03:00:00|14512.6|14511.9|14507.6|14506.9|14514.2|14513.2|14504.6|14503.9|1362
1750219200000|2025-06-18 04:00:00|14507.8|14507.1|14502.3|14501.6|14511.6|14510.9|14493.1|14492.4|1453
1750222800000|2025-06-18 05:00:00|14502.4|14501.7|14501.6|14500.9|14506.1|14505.4|14490.7|14489.6|1861
1750226400000|2025-06-18 06:00:00|14502.6|14501|14490.5|14489.8|14508.3|14507.6|14486.9|14485.8|3276
1750230000000|2025-06-18 07:00:00|14490.4|14489.7|14496|14495.3|14505.2|14504.5|14486.1|14485.4|2717
1750233600000|2025-06-18 08:00:00|14496.2|14495.5|14497.2|14496.5|14513.2|14512.5|14493.7|14493|2431
1750237200000|2025-06-18 09:00:00|14497.1|14496.4|14493.6|14492.9|14503.1|14502.2|14490.4|14489.7|2055
1750240800000|2025-06-18 10:00:00|14493.8|14493.1|14482.8|14482.1|14496.1|14495.4|14480.6|14479.9|2002
1750244400000|2025-06-18 11:00:00|14482.7|14482|14485.1|14484.4|14493.3|14492.6|14481.5|14480.8|1798
1750248000000|2025-06-18 12:00:00|14485|14484.3|14489.6|14488.9|14497|14496.3|14474.6|14473.7|2756
1750251600000|2025-06-18 13:00:00|14490|14489.3|14487.1|14486.4|14492.7|14492|14472|14471|3630
1750255200000|2025-06-18 14:00:00|14486.7|14486|14480.7|14480|14497|14496.3|14468.3|14467.1|5636
1750258800000|2025-06-18 15:00:00|14480.6|14479.9|14458.5|14457.8|14481.9|14481.2|14455.7|14455|3111
1750262400000|2025-06-18 16:00:00|14458.4|14457.7|14468.7|14467.7|14469.4|14468.7|14453.3|14452.6|2209
1750266000000|2025-06-18 17:00:00|14468.5|14467.5|14479.2|14473.2|14482.8|14482.1|14465.3|14464.6|1775
1750269600000|2025-06-18 18:00:00|14473.4|14467.4|14505.1|14504.4|14509.1|14508.4|14434|14432.4|8971
1750273200000|2025-06-18 19:00:00|14504.4|14503.7|14512.6|14511.9|14522.9|14522.2|14500.6|14499|6189
1750276800000|2025-06-18 20:00:00|14513.2|14512.5|14517.6|14510.6|14519.2|14518.5|14508.2|14507.5|1506
1750280400000|2025-06-18 21:00:00|14516|14509|14513.5|14506.5|14517.5|14510.5|14507.9|14500.9|355
1750284000000|2025-06-18 22:00:00|14513.4|14506.4|14500.6|14498.9|14518.6|14512.2|14491|14489|1020
1750287600000|2025-06-18 23:00:00|14499.6|14497.8|14496|14495.3|14508.7|14508|14494|14491.7|1459
1750291200000|2025-06-19 00:00:00|14496.7|14496|14489.5|14487.9|14498.8|14498|14484.3|14483.2|2709
1750294800000|2025-06-19 01:00:00|14489.4|14487.8|14515.2|14514.5|14516.3|14515.6|14474.4|14473.1|3631
1750298400000|2025-06-19 02:00:00|14515.4|14514.7|14518.6|14517.9|14522.1|14521.3|14506.7|14506|2120
1750302000000|2025-06-19 03:00:00|14518.5|14517.8|14507.8|14507.1|14522.4|14521.7|14504.3|14502.6|1493
1750305600000|2025-06-19 04:00:00|14507.2|14506.5|14504.5|14503.5|14511.4|14510.7|14502.9|14502.2|1228
1750309200000|2025-06-19 05:00:00|14504.4|14503.4|14511.7|14511|14527.5|14526.2|14503.7|14503|1952
1750312800000|2025-06-19 06:00:00|14511.6|14510.9|14526.7|14526|14536.2|14535.5|14511.6|14510.9|2807
1750316400000|2025-06-19 07:00:00|14526.6|14525.9|14539.1|14538.4|14540.7|14540|14524.9|14524.2|3412
1750320000000|2025-06-19 08:00:00|14539.4|14538.7|14528.8|14528.1|14541.5|14540.8|14525.9|14525.2|2768
1750323600000|2025-06-19 09:00:00|14529.1|14528.4|14544.3|14543.6|14547.8|14547.1|14525.6|14524.9|1900
1750327200000|2025-06-19 10:00:00|14544.6|14543.9|14571.1|14570.4|14576.1|14575.4|14541.5|14540.8|2265
1750330800000|2025-06-19 11:00:00|14571.2|14570.5|14567.5|14566.8|14577.3|14576.6|14559.3|14558.6|2302
1750334400000|2025-06-19 12:00:00|14567.6|14566.9|14554.6|14553.9|14572.6|14571|14551.1|14550.4|2427
1750338000000|2025-06-19 13:00:00|14554.7|14554|14542.8|14542.1|14558.6|14557.3|14535.6|14534.4|2600
1750341600000|2025-06-19 14:00:00|14542.7|14542|14571.1|14570.4|14571.8|14571.1|14540.8|14540.1|2454
1750345200000|2025-06-19 15:00:00|14571.2|14570.5|14564.4|14563.7|14576.3|14575.6|14561.2|14560.5|1641
1750348800000|2025-06-19 16:00:00|14563.9|14563.2|14571.9|14571.2|14575.9|14573.3|14563.1|14562.4|1014
1750352400000|2025-06-19 17:00:00|14572.2|14571.5|14550.9|14550.2|14573.4|14572.7|14548|14547.3|1079
1750356000000|2025-06-19 18:00:00|14551.1|14550.4|14549.9|14548.3|14554|14553.3|14542.1|14541.4|839
1750359600000|2025-06-19 19:00:00|14549.4|14548.2|14544.6|14542.4|14549.4|14548.6|14536|14533.6|515
1750363200000|2025-06-19 20:00:00|14545.7|14542.5|14554.3|14547.3|14554.3|14547.4|14542.5|14539.9|431
1750366800000|2025-06-19 21:00:00|14548.4|14541.4|14550|14543|14558.5|14551.5|14541.8|14534.8|59
1750370400000|2025-06-19 22:00:00|14550.3|14543.3|14549.9|14548|14559.9|14555.3|14544.9|14541.7|1204
1750374000000|2025-06-19 23:00:00|14548.6|14546.6|14523.7|14523|14551.3|14550.3|14520.1|14519.4|1810
1750377600000|2025-06-20 00:00:00|14523.4|14522.7|14525.8|14525.1|14532.6|14530.5|14512.7|14512|2978
1750381200000|2025-06-20 01:00:00|14525.9|14525.2|14534|14533.3|14536.4|14535.6|14522.3|14521.1|2406
1750384800000|2025-06-20 02:00:00|14534.2|14533.5|14525.2|14524.5|14536.8|14536.1|14523.5|14522.8|1642
1750388400000|2025-06-20 03:00:00|14525.3|14524.6|14528.1|14527.4|14532|14531.3|14519.7|14518.7|1630
1750392000000|2025-06-20 04:00:00|14528.3|14527.6|14536.2|14534.6|14540|14539.3|14525.1|14524.4|1396
1750395600000|2025-06-20 05:00:00|14536.4|14534.9|14544.6|14543.9|14548.9|14548.2|14531.4|14530.2|1991
1750399200000|2025-06-20 06:00:00|14544.7|14544|14538.7|14538|14548.2|14547.5|14528.6|14527.9|2524
1750402800000|2025-06-20 07:00:00|14538.8|14538.1|14541.6|14540.9|14544.3|14543.5|14529.6|14528.9|2082
1750406400000|2025-06-20 08:00:00|14541.8|14541.1|14533.2|14532.5|14541.9|14541.2|14527|14526.3|2095
1750410000000|2025-06-20 09:00:00|14533.3|14532.6|14534.2|14533.5|14535.9|14535.2|14525.7|14525|1492
1750413600000|2025-06-20 10:00:00|14533.8|14533.1|14544.1|14543.4|14545.2|14544.5|14529.7|14529|1258
1750417200000|2025-06-20 11:00:00|14544.6|14543.9|14559.5|14558.8|14561.8|14561.1|14541.8|14541.1|2344
1750420800000|2025-06-20 12:00:00|14559.7|14559|14559.5|14558.8|14572.1|14571.4|14545.7|14545|3828
1750424400000|2025-06-20 13:00:00|14559.6|14558.9|14574.9|14574.2|14582.7|14582|14556.6|14555.9|3523
1750428000000|2025-06-20 14:00:00|14575.2|14574.5|14591.8|14591.1|14595.1|14594.4|14574|14573.3|4232
1750431600000|2025-06-20 15:00:00|14591.9|14591.2|14593.2|14592.5|14596|14595.3|14579.4|14578.6|3078
1750435200000|2025-06-20 16:00:00|14593.1|14592.4|14584.6|14583.9|14595|14594.3|14579.4|14578.7|1797
1750438800000|2025-06-20 17:00:00|14584.1|14583.4|14590.5|14589.8|14591.6|14590.9|14578.5|14577.8|1620
1750442400000|2025-06-20 18:00:00|14590.6|14589.9|14597.7|14597|14599.7|14599|14586.4|14585.7|1251
1750446000000|2025-06-20 19:00:00|14597.8|14597.1|14618.3|14617.6|14619.8|14619.1|14597.4|14596.7|1623
1750449600000|2025-06-20 20:00:00|14618.2|14617.5|14613.8|14606.8|14622|14621.3|14607|14601.7|1895
1750622400000|2025-06-22 20:00:00|14624.1|14612.9|14676.3|14664.2|14683.4|14671.9|14624.1|14612.9|373
1750626000000|2025-06-22 21:00:00|14676.1|14663.9|14662.9|14655.9|14681.8|14671.3|14661.8|14654.8|153
1750629600000|2025-06-22 22:00:00|14662.8|14655.8|14637.4|14636.4|14662.8|14657.3|14634.6|14627.6|2698
1750633200000|2025-06-22 23:00:00|14637|14635.5|14621.9|14621.2|14643.6|14642|14621.1|14620.4|2025
1750636800000|2025-06-23 00:00:00|14621.8|14621.1|14646|14645.3|14653.4|14651.9|14614.9|14614.2|3623
1750640400000|2025-06-23 01:00:00|14645.7|14645|14667.4|14666.7|14677.3|14676.3|14643.3|14642.6|2795
1750644000000|2025-06-23 02:00:00|14667.6|14666.9|14656.9|14656.2|14670.3|14669.6|14637.5|14636.8|2214
1750647600000|2025-06-23 03:00:00|14656.7|14656|14670.4|14669.7|14673.7|14673|14652.2|14651.5|2153
1750651200000|2025-06-23 04:00:00|14671.1|14670.4|14699.1|14698.4|14704|14702.9|14670.5|14669.8|2227
1750654800000|2025-06-23 05:00:00|14699.2|14698.5|14711|14710.3|14730.1|14729.3|14695.4|14694.7|2971
1750658400000|2025-06-23 06:00:00|14711.1|14710.4|14716.3|14715.6|14740.1|14739.4|14707.2|14706.5|3519
1750662000000|2025-06-23 07:00:00|14716.5|14715.8|14733.8|14733.1|14736.1|14735.4|14704.5|14703.8|3933
1750665600000|2025-06-23 08:00:00|14733.5|14732.8|14761|14760.3|14763.7|14762.7|14733.1|14732.4|3300
1750669200000|2025-06-23 09:00:00|14761.2|14760.5|14787.4|14786.7|14795.7|14795|14761.1|14760.4|3484
1750672800000|2025-06-23 10:00:00|14787.5|14786.8|14798.7|14798|14799|14798.3|14777.8|14777.1|2677
1750676400000|2025-06-23 11:00:00|14798.6|14797.9|14759.6|14758.9|14803.8|14801.9|14751.4|14750.7|3296
1750680000000|2025-06-23 12:00:00|14759.7|14759|14742.1|14741.4|14763.9|14763.2|14735.7|14735|3918
1750683600000|2025-06-23 13:00:00|14742.2|14741.5|14731.7|14731|14751.4|14749.9|14714.6|14713.9|4766
1750687200000|2025-06-23 14:00:00|14731.5|14730.8|14656.9|14656.2|14733.7|14733|14649.8|14649.1|7892
1750690800000|2025-06-23 15:00:00|14656.8|14656.1|14647.4|14646.7|14662.4|14661.7|14633.8|14633|4561
1750694400000|2025-06-23 16:00:00|14647.3|14646.6|14636.8|14636.1|14654.4|14653.7|14623.6|14622.9|4872
1750698000000|2025-06-23 17:00:00|14637|14636.3|14621.4|14620.7|14652.7|14652|14615.6|14614.9|4786
1750701600000|2025-06-23 18:00:00|14621.6|14620.9|14616.5|14615.8|14624.9|14624.2|14601.6|14600.9|3578
1750705200000|2025-06-23 19:00:00|14616.3|14615.6|14615|14614.3|14620.8|14620.1|14608.9|14608.2|2352
1750708800000|2025-06-23 20:00:00|14614.7|14614|14618.1|14611.1|14619.1|14616.5|14603.5|14602.8|1680
1750712400000|2025-06-23 21:00:00|14618.4|14611.4|14618.5|14611.5|14622.9|14615.9|14612.2|14605.2|284
1750716000000|2025-06-23 22:00:00|14617.5|14610.5|14594.4|14592.5|14623.2|14616.2|14576.9|14575.1|1859
1750719600000|2025-06-23 23:00:00|14593.9|14592|14592.6|14591.9|14604.9|14604.2|14570.7|14568.9|2609
1750723200000|2025-06-24 00:00:00|14592|14591.3|14560.8|14560.1|14594.3|14593.6|14557|14556.3|5134
1750726800000|2025-06-24 01:00:00|14561.2|14560.5|14568.3|14567.6|14573.8|14573.1|14548.2|14547.4|3277
1750730400000|2025-06-24 02:00:00|14568.4|14567.7|14551.1|14550.4|14571.4|14570.7|14541.9|14541.2|2447
1750734000000|2025-06-24 03:00:00|14551|14550.3|14542.1|14541.4|14552.1|14550.9|14529.4|14528.7|1852
1750737600000|2025-06-24 04:00:00|14541.9|14541.2|14542.3|14541.6|14551.9|14551.2|14534|14533.3|1675
1750741200000|2025-06-24 05:00:00|14542.4|14541.7|14531.3|14530.6|14551.8|14551.1|14528.8|14528.1|1893
1750744800000|2025-06-24 06:00:00|14531|14530.3|14520.1|14519.4|14531.8|14531.1|14505.2|14504.5|3972
1750748400000|2025-06-24 07:00:00|14520.2|14519.5|14533|14531.4|14541.2|14540.5|14500|14499.3|4791
1750752000000|2025-06-24 08:00:00|14531.7|14530.7|14509.8|14509.1|14533.6|14532.9|14494.9|14494.2|3866
1750755600000|2025-06-24 09:00:00|14509.9|14509.2|14497.4|14496.7|14515.7|14514.8|14485.7|14484.5|3156
1750759200000|2025-06-24 10:00:00|14497.5|14496.8|14510.2|14509.5|14513|14512.3|14491.9|14491.2|1788
1750762800000|2025-06-24 11:00:00|14510.1|14509.4|14496.9|14496.2|14515.7|14514.1|14490.6|14489.9|2304
1750766400000|2025-06-24 12:00:00|14498|14497.3|14499.4|14498.7|14519|14517.9|14493|14492.3|3928
1750770000000|2025-06-24 13:00:00|14499.3|14498.6|14508.4|14502.4|14519.7|14518|14485.9|14485.2|4138
1750773600000|2025-06-24 14:00:00|14507.9|14501.9|14474.4|14473.7|14508.4|14502.4|14451.9|14451.2|6170
1750777200000|2025-06-24 15:00:00|14474.5|14473.8|14490.5|14489.8|14490.9|14490.2|14457.6|14456.9|3844
1750780800000|2025-06-24 16:00:00|14490.7|14490|14470.9|14470.2|14496.7|14496|14467.2|14465.6|2514
1750784400000|2025-06-24 17:00:00|14470.8|14470.1|14473.5|14472.8|14475.8|14475|14456.7|14456|1989
1750788000000|2025-06-24 18:00:00|14473.4|14472.7|14468.7|14468|14477.3|14476.6|14465.9|14465.2|1552
1750791600000|2025-06-24 19:00:00|14468.9|14468.2|14477.6|14476.9|14479.3|14478.6|14466.2|14465.5|1245
1750795200000|2025-06-24 20:00:00|14477.5|14476.8|14497.4|14490.4|14497.4|14491.5|14477.5|14476.4|1165
1750798800000|2025-06-24 21:00:00|14496.2|14489.2|14484.8|14477.8|14496.3|14489.3|14483.9|14476.9|247
1750802400000|2025-06-24 22:00:00|14485.6|14478.6|14493.7|14493|14497.2|14496.5|14484.5|14477.5|621
1750806000000|2025-06-24 23:00:00|14493.5|14492.8|14494.4|14492.6|14498.4|14496.9|14479.8|14479.1|1256
1750809600000|2025-06-25 00:00:00|14494.5|14492.8|14488.9|14488.2|14505|14504.2|14477.6|14476.9|3417
1750813200000|2025-06-25 01:00:00|14488.7|14488|14466.3|14465.6|14490.5|14489.8|14462.9|14462.2|3122
1750816800000|2025-06-25 02:00:00|14466.1|14465.4|14480.9|14480.2|14484.2|14483.5|14461.3|14460.6|1935
1750820400000|2025-06-25 03:00:00|14481.3|14480.6|14497.8|14497.1|14498.7|14497.9|14478.8|14478.1|1492
1750824000000|2025-06-25 04:00:00|14498.1|14497.4|14494.3|14493.6|14499.3|14498.6|14487.1|14486.4|1092
1750827600000|2025-06-25 05:00:00|14495|14494.3|14503.9|14503.2|14517.1|14516.1|14495|14494.3|1761
1750831200000|2025-06-25 06:00:00|14503.8|14503.1|14530.8|14529.8|14533.9|14533.2|14501.3|14500.6|2797
1750834800000|2025-06-25 07:00:00|14530.4|14529.7|14531.6|14530.9|14537.6|14536.9|14524.1|14523.4|2634
1750838400000|2025-06-25 08:00:00|14531.8|14531.1|14548.3|14547.6|14550.2|14549.5|14524.8|14523.4|2303
1750842000000|2025-06-25 09:00:00|14548.4|14547.7|14563.3|14562.6|14568.3|14567.6|14546.2|14545.5|2195
1750845600000|2025-06-25 10:00:00|14563.2|14562.5|14573.6|14572.9|14575.4|14574.7|14555.3|14554.6|1521
1750849200000|2025-06-25 11:00:00|14573.8|14573.1|14576|14574.2|14580.2|14579.5|14567.3|14566.6|1831
1750852800000|2025-06-25 12:00:00|14576.4|14574.7|14586.4|14585.7|14592.5|14591.8|14570.6|14569.9|2456
1750856400000|2025-06-25 13:00:00|14586.5|14585.8|14587|14586|14595.3|14594.6|14576.1|14575.4|2971
1750860000000|2025-06-25 14:00:00|14586.5|14585.5|14570.6|14569.9|14588.2|14587.1|14557.7|14557|4625
1750863600000|2025-06-25 15:00:00|14570.8|14570.1|14560.3|14559.3|14574.4|14573.2|14553|14552.3|3101
1750867200000|2025-06-25 16:00:00|14560|14559.4|14545.9|14545.2|14560.8|14560.1|14540|14539.3|1986
1750870800000|2025-06-25 17:00:00|14546|14545.3|14539.3|14538.6|14551.1|14550.4|14537.4|14536.7|2034
1750874400000|2025-06-25 18:00:00|14539.2|14538.5|14515.9|14515.2|14540.9|14540.2|14514.9|14514.2|1670
1750878000000|2025-06-25 19:00:00|14515.8|14515.1|14524.1|14523.4|14524.6|14523.9|14511.3|14510.6|1507
1750881600000|2025-06-25 20:00:00|14524.2|14523.5|14525.4|14518.4|14534.5|14533.5|14520.1|14518.4|1103
1750885200000|2025-06-25 21:00:00|14525.7|14518.7|14523.9|14516.9|14528.7|14521.7|14522.7|14515.7|126
1750888800000|2025-06-25 22:00:00|14526.9|14519.9|14523.7|14522.7|14527.5|14525.8|14518.5|14514.3|504
1750892400000|2025-06-25 23:00:00|14523.6|14522.6|14492|14491.3|14523.6|14522.6|14487.9|14486.7|1915
1750896000000|2025-06-26 00:00:00|14491.7|14491|14469.9|14469.2|14495.8|14494.3|14469|14468.3|2745
1750899600000|2025-06-26 01:00:00|14469.7|14469|14473|14472.3|14493.6|14492.9|14468.1|14466.8|2224
1750903200000|2025-06-26 02:00:00|14472.5|14471.8|14469.9|14469.2|14484.8|14484.1|14466.7|14466|2247
1750906800000|2025-06-26 03:00:00|14468.5|14467.8|14479.1|14478.4|14483.1|14481.5|14457.1|14456.4|2378
1750910400000|2025-06-26 04:00:00|14478.8|14478.1|14479|14478.3|14497.6|14496.6|14473.9|14473.2|1628
1750914000000|2025-06-26 05:00:00|14479.2|14478.5|14465.1|14464.4|14492.8|14492.1|14459|14458.3|2140
1750917600000|2025-06-26 06:00:00|14465.3|14464.6|14431.1|14430.4|14470.7|14470|14428.7|14428|4201
1750921200000|2025-06-26 07:00:00|14431|14430.3|14406.8|14406.1|14431.4|14430.6|14394.2|14393|3961
1750924800000|2025-06-26 08:00:00|14406.2|14405.5|14393|14392.3|14411|14410.3|14375.4|14374.7|4400
1750928400000|2025-06-26 09:00:00|14393.1|14392.4|14407.9|14407.2|14413.1|14412.4|14390.2|14389.5|2965
1750932000000|2025-06-26 10:00:00|14407.8|14407.1|14421.2|14420.5|14422.4|14421.7|14401|14399.6|2048
1750935600000|2025-06-26 11:00:00|14421.3|14420.6|14439.4|14438.7|14444.7|14444|14420.5|14419.8|2935
1750939200000|2025-06-26 12:00:00|14439.2|14438.5|14431.2|14430.5|14450.2|14449.5|14415.9|14411.6|5217
1750942800000|2025-06-26 13:00:00|14431.5|14430.8|14424.5|14423.5|14449.9|14449.2|14417.1|14415.6|5415
1750946400000|2025-06-26 14:00:00|14424.6|14423.6|14441|14440.3|14447.8|14447.1|14416|14415.3|5848
1750950000000|2025-06-26 15:00:00|14440.7|14440|14434.4|14433.7|14454.4|14453.7|14432.1|14431.4|3974
1750953600000|2025-06-26 16:00:00|14434.3|14433.6|14425.1|14424.4|14442.4|14441.7|14406.3|14405.6|2685
1750957200000|2025-06-26 17:00:00|14424.9|14424.2|14419.6|14418.9|14428|14427.3|14413.6|14412.9|2275
1750960800000|2025-06-26 18:00:00|14419.8|14419.1|14420.8|14420.1|14427.3|14426.5|14415.7|14415|1601
1750964400000|2025-06-26 19:00:00|14420.9|14420.2|14437.8|14437.1|14441.1|14440.4|14420.6|14419.9|1625
1750968000000|2025-06-26 20:00:00|14438|14437.3|14444.8|14437.8|14447.6|14446.9|14433.4|14432.6|1010
1750971600000|2025-06-26 21:00:00|14445.8|14438.8|14442.2|14435.2|14445.8|14438.8|14432|14425|43
1750975200000|2025-06-26 22:00:00|14442.6|14435.6|14457.9|14457.2|14467.1|14466.2|14442.6|14435.6|777
1750978800000|2025-06-26 23:00:00|14457.7|14457|14468.3|14467.6|14474.4|14473.7|14439.6|14438.9|1724
1750982400000|2025-06-27 00:00:00|14467.2|14466.5|14465.8|14465.1|14481.5|14480.8|14452.6|14451.5|3514
1750986000000|2025-06-27 01:00:00|14465.9|14465.2|14428.9|14428.2|14474.9|14474.2|14427.8|14427.1|3163
1750989600000|2025-06-27 02:00:00|14428.6|14427.9|14432.6|14431.9|14440|14439.3|14419.8|14419.1|2257
1750993200000|2025-06-27 03:00:00|14432.7|14432|14446.4|14445.7|14450.7|14450|14426.2|14425.5|1902
1750996800000|2025-06-27 04:00:00|14446.3|14445.6|14454.6|14453.9|14460.1|14458.8|14441.6|14440.9|1652
1751000400000|2025-06-27 05:00:00|14454.2|14453.5|14443.4|14442.7|14459.4|14458.7|14436.4|14435.7|1862
1751004000000|2025-06-27 06:00:00|14443.1|14442.4|14424.7|14424|14451.6|14450.1|14420.6|14419.9|3159
1751007600000|2025-06-27 07:00:00|14424.6|14423.9|14449|14448.3|14456|14455.3|14419.1|14417.7|3371
1751011200000|2025-06-27 08:00:00|14448.4|14447.7|14442.9|14442.2|14452.3|14451.6|14426.4|14425.7|2669
1751014800000|2025-06-27 09:00:00|14443|14442.3|14449|14448.3|14449.9|14449.2|14435.4|14434.7|2025
1751018400000|2025-06-27 10:00:00|14449.4|14448.7|14454|14453.3|14469.4|14468.1|14446.8|14446.1|2221
1751022000000|2025-06-27 11:00:00|14453.9|14453.2|14450|14449.3|14463.3|14462.6|14449.4|14448.7|2079
1751025600000|2025-06-27 12:00:00|14449.5|14448.8|14445.1|14444.4|14462.8|14462.1|14436.7|14435.6|5055
1751029200000|2025-06-27 13:00:00|14445.2|14444.5|14474.1|14470.8|14481.3|14480.6|14438.4|14437.6|4969
1751032800000|2025-06-27 14:00:00|14474.4|14471.1|14488.7|14488|14494.9|14494.2|14457.5|14456.8|4696
1751036400000|2025-06-27 15:00:00|14488.5|14487.8|14474|14473.3|14491.2|14490.5|14461.8|14461.1|3172
1751040000000|2025-06-27 16:00:00|14474.2|14473.5|14464.8|14464.1|14475.4|14474.7|14454.8|14454.1|2269
1751043600000|2025-06-27 17:00:00|14464.7|14464|14473.9|14473.2|14490.8|14490.1|14459|14458.3|3331
1751047200000|2025-06-27 18:00:00|14474|14473.3|14470.4|14469.7|14485.1|14484.4|14465.1|14464.4|3077
1751050800000|2025-06-27 19:00:00|14470|14469.3|14475.9|14475.2|14480|14479.3|14465.6|14464.9|1916
1751054400000|2025-06-27 20:00:00|14475.7|14475|14468.1|14461.1|14476.9|14476.2|14463.9|14459.7|1180
1751227200000|2025-06-29 20:00:00|14447.3|14436.4|14441.8|14429.9|14448|14436.4|14439.8|14428.3|49
1751230800000|2025-06-29 21:00:00|14440.8|14428.9|14448|14441|14456|14449|14438.5|14428.9|157
1751234400000|2025-06-29 22:00:00|14448.1|14441.1|14449.3|14447.4|14468.5|14465.6|14446.2|14441.1|1372
1751238000000|2025-06-29 23:00:00|14448.4|14446.6|14451|14450.3|14454.9|14454.2|14439|14438|1396
1751241600000|2025-06-30 00:00:00|14451.4|14450.7|14462.3|14461.6|14476.9|14476.2|14448.1|14447.4|2975
1751245200000|2025-06-30 01:00:00|14462|14461.3|14433.9|14432.4|14465.8|14465.1|14425|14424.3|3005
1751248800000|2025-06-30 02:00:00|14434.3|14432.8|14429.5|14428.8|14434.6|14432.8|14409.4|14408.7|2701
1751252400000|2025-06-30 03:00:00|14429.6|14428.9|14422.7|14422|14432|14431.3|14416.2|14415.5|1613
1751256000000|2025-06-30 04:00:00|14422.8|14422.1|14394.9|14394.2|14424|14423.3|14391.8|14391.1|1821
1751259600000|2025-06-30 05:00:00|14395.1|14394.4|14391.8|14391.1|14395.2|14394.5|14379.9|14379.2|2379
1751263200000|2025-06-30 06:00:00|14392.1|14391.4|14388.6|14387.9|14402.7|14402|14385.6|14384.9|3368
1751266800000|2025-06-30 07:00:00|14388.7|14388|14412.9|14412.2|14417.2|14416.5|14378.3|14377.6|3780
1751270400000|2025-06-30 08:00:00|14412.8|14412.1|14411.4|14410.7|14422.1|14421.4|14402|14401.3|3241
1751274000000|2025-06-30 09:00:00|14411.6|14410.9|14427.2|14426.5|14427.4|14426.7|14405.4|14404.7|2563
1751277600000|2025-06-30 10:00:00|14427.3|14426.6|14418.8|14418.1|14429.7|14429|14418.5|14417.8|1764
1751281200000|2025-06-30 11:00:00|14418.7|14418|14433.6|14432.9|14434.8|14434.1|14416|14415.3|2110
1751284800000|2025-06-30 12:00:00|14433.4|14432.7|14446.2|14445.5|14449.6|14448.9|14428.9|14427.6|2437
1751288400000|2025-06-30 13:00:00|14446.1|14445.4|14437|14436.3|14451.3|14450.5|14432|14431.3|4109
1751292000000|2025-06-30 14:00:00|14436.5|14435.8|14444.8|14444.1|14450.2|14449.5|14421.5|14420.7|6252
1751295600000|2025-06-30 15:00:00|14444.9|14444.2|14417.3|14416.6|14450.1|14449.4|14415.8|14415.1|4818
1751299200000|2025-06-30 16:00:00|14416.5|14415.8|14423.2|14422.5|14439.4|14438.7|14414.5|14413.8|3205
1751302800000|2025-06-30 17:00:00|14423|14422.3|14426|14425.3|14433.8|14432.2|14416|14415.3|2513
1751306400000|2025-06-30 18:00:00|14425.8|14425.1|14421|14420.3|14430.2|14429.5|14414|14413.3|2368
1751310000000|2025-06-30 19:00:00|14420.9|14420.2|14404.6|14403.9|14425.2|14424.5|14399.7|14399|2077
1751313600000|2025-06-30 20:00:00|14404.3|14403.6|14410.4|14403.4|14410.4|14405.6|14395.9|14395.2|1755
1751317200000|2025-06-30 21:00:00|14409.5|14402.5|14408.1|14401.1|14411.8|14404.8|14402.8|14395.8|67
1751320800000|2025-06-30 22:00:00|14405.3|14398.3|14392.9|14392.2|14407.3|14402.5|14386.6|14385.9|799
1751324400000|2025-06-30 23:00:00|14392.8|14392.1|14381|14380.3|14393.8|14393.1|14378.2|14377.5|959
1751328000000|2025-07-01 00:00:00|14381.1|14380.4|14357.7|14357|14381.5|14380.8|14356|14355.3|3241
1751331600000|2025-07-01 01:00:00|14357.4|14356.7|14380.3|14379.6|14381.5|14380.8|14344.4|14343.7|3009
1751335200000|2025-07-01 02:00:00|14379.8|14379.1|14373.1|14372.4|14383.7|14383|14364.5|14363.8|1758
1751338800000|2025-07-01 03:00:00|14373.2|14372.5|14388.4|14387.7|14389.4|14388.7|14364|14363.3|1702
1751342400000|2025-07-01 04:00:00|14388.1|14387.4|14375.3|14374.6|14394.1|14393.4|14375.3|14374.6|1604
1751346000000|2025-07-01 05:00:00|14375.1|14374.4|14359|14357.2|14376.6|14375|14357.5|14356.8|2041
1751349600000|2025-07-01 06:00:00|14359.1|14357.4|14367.8|14367.1|14376.2|14375.5|14355.3|14354.1|2747
1751353200000|2025-07-01 07:00:00|14367.7|14367|14307.6|14306.9|14374.5|14373.8|14307.5|14306.8|3877
1751356800000|2025-07-01 08:00:00|14308.1|14307.4|14305.6|14303.7|14314.8|14313.4|14290|14288.2|4526
1751360400000|2025-07-01 09:00:00|14305.5|14303.6|14295|14294.3|14317.9|14316.8|14282.9|14282.2|3693
1751364000000|2025-07-01 10:00:00|14294.4|14293.7|14298.3|14297.6|14300.2|14299.5|14283|14282.3|2627
1751367600000|2025-07-01 11:00:00|14298.6|14297.9|14274.1|14273.4|14299.2|14298.5|14271.3|14270.6|3057
1751371200000|2025-07-01 12:00:00|14275.2|14274.5|14307|14306.3|14309.8|14309.1|14268.9|14268.2|3994
1751374800000|2025-07-01 13:00:00|14307.1|14306.4|14311|14305|14329.3|14328.2|14294.3|14292.6|5112
1751378400000|2025-07-01 14:00:00|14311.5|14305.5|14344.6|14343.9|14348.5|14347.8|14311.5|14305.5|7814
1751382000000|2025-07-01 15:00:00|14344.5|14343.8|14358.6|14357.9|14366.9|14366.2|14344.5|14343.8|5120
1751385600000|2025-07-01 16:00:00|14358.5|14357.8|14370.1|14369.4|14378.1|14377.4|14358.3|14357.6|3510
1751389200000|2025-07-01 17:00:00|14369.9|14369.2|14363|14362.3|14375.8|14375.1|14360.7|14360|2486
1751392800000|2025-07-01 18:00:00|14363.3|14362.6|14372.5|14371.8|14380.1|14379.4|14362.9|14362.2|1752
1751396400000|2025-07-01 19:00:00|14372.9|14372.2|14377.2|14376.5|14380.8|14379.8|14358.6|14357.9|2342
1751400000000|2025-07-01 20:00:00|14376|14375.3|14346.5|14339.5|14376.2|14375.5|14340.3|14337.1|1649
1751403600000|2025-07-01 21:00:00|14345.9|14338.9|14344|14338.2|14354.3|14347.3|14343.4|14337|61
1751407200000|2025-07-01 22:00:00|14345.6|14338.6|14341.8|14340.8|14347.9|14344.1|14336.7|14334.7|600
1751410800000|2025-07-01 23:00:00|14340.8|14340.1|14338.9|14337.1|14347.8|14346.9|14334.4|14333.7|1149
1751414400000|2025-07-02 00:00:00|14338|14336.5|14348.1|14347.4|14366.3|14365.6|14332.2|14331.2|3470
1751418000000|2025-07-02 01:00:00|14347.7|14347|14365.9|14365.2|14369.2|14368.5|14344.7|14344|2626
1751421600000|2025-07-02 02:00:00|14365.8|14365.1|14354.2|14353.5|14375.3|14374.6|14351.8|14351.1|1959
1751425200000|2025-07-02 03:00:00|14353.6|14352.9|14353.5|14352.8|14359.3|14358.6|14348.9|14348.2|1611
1751428800000|2025-07-02 04:00:00|14353.4|14352.7|14356.1|14355.4|14361.7|14361|14346.4|14345.7|1247
1751432400000|2025-07-02 05:00:00|14356.3|14355.6|14375.8|14375.1|14385.6|14384.9|14354.9|14354.2|2067
1751436000000|2025-07-02 06:00:00|14374.6|14373.9|14381.3|14380.6|14389.2|14388.5|14367.8|14367.1|2747
1751439600000|2025-07-02 07:00:00|14381.5|14380.8|14390.2|14389.5|14405.4|14404.7|14381.5|14380.8|3278
1751443200000|2025-07-02 08:00:00|14390.3|14389.6|14397.4|14396.7|14397.8|14397.1|14378.4|14377.7|2550
1751446800000|2025-07-02 09:00:00|14397.6|14396.9|14415.7|14415|14424.5|14423.8|14393.1|14392.4|2653
1751450400000|2025-07-02 10:00:00|14415.5|14414.8|14392.9|14392.2|14416.4|14415.7|14386.9|14386.2|2177
1751454000000|2025-07-02 11:00:00|14393|14392.3|14418.6|14417.9|14420.2|14419.5|14389.5|14388.5|2482
1751457600000|2025-07-02 12:00:00|14418.5|14417.8|14388.1|14387.4|14421.5|14420.7|14349.2|14348.5|7745
1751461200000|2025-07-02 13:00:00|14388.3|14387.6|14400.3|14399.6|14413.7|14412.4|14364.3|14363.6|6174
1751464800000|2025-07-02 14:00:00|14400.2|14399.5|14403|14402.3|14415.4|14414.7|14390.9|14390.2|5755
1751468400000|2025-07-02 15:00:00|14403.1|14402.4|14376.4|14375.7|14404.5|14403.8|14374|14373.2|3858
1751472000000|2025-07-02 16:00:00|14376.2|14375.5|14374.4|14373.7|14380.9|14380.2|14366.4|14365.7|2601
1751475600000|2025-07-02 17:00:00|14374.5|14373.8|14369.9|14369.2|14374.8|14374.1|14362.8|14362.1|1746
1751479200000|2025-07-02 18:00:00|14370.9|14370.2|14362.6|14361.9|14374.2|14373.1|14358.8|14358.1|1556
1751482800000|2025-07-02 19:00:00|14362.8|14362.1|14363.8|14359.5|14368|14366.5|14357.8|14356.2|1375
1751486400000|2025-07-02 20:00:00|14364.3|14359.6|14370.8|14363.8|14372.2|14368.1|14363.2|14358.5|1159
1751490000000|2025-07-02 21:00:00|14373.8|14366.8|14367.3|14360.3|14387.5|14380.5|14366|14359|68
1751493600000|2025-07-02 22:00:00|14366|14359|14361.6|14360.9|14369.8|14364.4|14356.6|14355.9|724
1751497200000|2025-07-02 23:00:00|14361|14360.3|14352.6|14351.9|14361.8|14361.1|14348.4|14347|1104
1751500800000|2025-07-03 00:00:00|14352.5|14351.8|14358.9|14358.2|14361.4|14360.7|14345.2|14344.5|3228
1751504400000|2025-07-03 01:00:00|14358.5|14357.8|14356|14355.3|14369.8|14368.9|14349.3|14348.6|2022
1751508000000|2025-07-03 02:00:00|14356.1|14355.4|14368.9|14368.2|14376.9|14376.2|14355.5|14354.8|1371
1751511600000|2025-07-03 03:00:00|14369.5|14368.8|14385.1|14384.4|14388.5|14387.8|14367.8|14367.1|1233
1751515200000|2025-07-03 04:00:00|14385.2|14384.5|14383.9|14383.2|14386|14385.3|14377|14376.3|1065
1751518800000|2025-07-03 05:00:00|14383.8|14383.1|14386.5|14385.8|14394.1|14392.7|14377.3|14376.6|1430
1751522400000|2025-07-03 06:00:00|14386.4|14385.7|14378|14377.3|14393.5|14392.8|14376.3|14375.5|2338
1751526000000|2025-07-03 07:00:00|14378.2|14377.5|14386.2|14385.5|14391.9|14391.2|14367.4|14366.7|2266
1751529600000|2025-07-03 08:00:00|14387.3|14386.6|14388.4|14387.7|14390.1|14389.4|14377.8|14377.1|2256
1751533200000|2025-07-03 09:00:00|14387.9|14387.2|14386|14385.3|14390.2|14389.5|14383.3|14382.6|1839
1751536800000|2025-07-03 10:00:00|14386.1|14385.4|14384.8|14384.1|14386.7|14386|14374|14373.3|1484
1751540400000|2025-07-03 11:00:00|14384.9|14384.2|14386.8|14386.1|14390.1|14389.4|14381.7|14381|1570
1751544000000|2025-07-03 12:00:00|14386.5|14385.8|14501.3|14500.6|14523.4|14522.7|14379.5|14373.5|7977
1751547600000|2025-07-03 13:00:00|14501|14500.3|14478.5|14472.5|14507.7|14506.3|14460.9|14460.2|7716
1751551200000|2025-07-03 14:00:00|14478.3|14472.3|14509.6|14508.9|14513.7|14513|14465.3|14462.6|7108
1751554800000|2025-07-03 15:00:00|14509.7|14509|14497.1|14496.4|14517|14515.5|14482.4|14481.7|4137
1751558400000|2025-07-03 16:00:00|14496.9|14496.2|14505.6|14504.9|14521.6|14520.7|14495.1|14494.2|2291
1751562000000|2025-07-03 17:00:00|14505.4|14504.7|14508.2|14507.5|14509.9|14509.1|14500.4|14499.7|702
1751565600000|2025-07-03 18:00:00|14507.7|14507|14511.1|14510.4|14512|14511.3|14501.5|14500.8|553
1751569200000|2025-07-03 19:00:00|14511.2|14510.5|14504.4|14503.7|14512.4|14511.7|14499|14498.3|491
1751572800000|2025-07-03 20:00:00|14505.4|14504.7|14493.6|14490.3|14509.1|14508.4|14491.7|14489.7|642
1751576400000|2025-07-03 21:00:00|14493.8|14489.9|14497.8|14490.8|14502|14495.5|14493.8|14489|124
1751580000000|2025-07-03 22:00:00|14497.3|14490.5|14488.1|14487.4|14497.4|14496.7|14488.1|14487.4|605
1751583600000|2025-07-03 23:00:00|14488|14487.3|14471.7|14471|14493|14492.3|14469.2|14468.5|1051
1751587200000|2025-07-04 00:00:00|14471.8|14471.1|14461.1|14460.4|14479.2|14478.5|14457.5|14456.8|2349
1751590800000|2025-07-04 01:00:00|14461|14460.3|14476.8|14476.1|14479|14478.3|14458.4|14457.7|1971
1751594400000|2025-07-04 02:00:00|14476.7|14476|14465.5|14464.8|14479.9|14479.2|14460.6|14459.9|1319
1751598000000|2025-07-04 03:00:00|14465.6|14464.9|14453|14452.3|14467.4|14466.7|14446.8|14446.1|1221
1751601600000|2025-07-04 04:00:00|14453.1|14452.4|14437.8|14437.1|14453.4|14452.7|14433|14432.3|1703
1751605200000|2025-07-04 05:00:00|14437.7|14437|14434|14433.3|14440.7|14440|14431.2|14430.5|1373
1751608800000|2025-07-04 06:00:00|14433.7|14433|14425.3|14424.6|14443.5|14442.8|14419.1|14418.2|2400
1751612400000|2025-07-04 07:00:00|14425.1|14424.4|14441.6|14440.9|14443.7|14443|14424.5|14423.8|2884
1751616000000|2025-07-04 08:00:00|14441.5|14440.8|14434.6|14433.9|14442.4|14441.7|14429.3|14428.6|2006
1751619600000|2025-07-04 09:00:00|14434.7|14434|14432.1|14431.4|14438|14437.3|14428.4|14427.7|1794
1751623200000|2025-07-04 10:00:00|14432.2|14431.5|14435.9|14434.4|14439|14438.3|14428.6|14427.9|1479
1751626800000|2025-07-04 11:00:00|14435.7|14434.7|14439.6|14438.9|14440.7|14440|14431|14430.3|1271
1751630400000|2025-07-04 12:00:00|14439.4|14438.7|14443|14442.3|14445.1|14444.4|14436.4|14435.4|1373
1751634000000|2025-07-04 13:00:00|14442.8|14442.1|14446.5|14445.8|14450.9|14450.2|14439.1|14438.4|1515
1751637600000|2025-07-04 14:00:00|14446.7|14446|14452.1|14451.4|14457.3|14456.6|14441.7|14441|1937
1751641200000|2025-07-04 15:00:00|14452.2|14451.5|14453.3|14452.6|14455.8|14455.1|14450.7|14450|1244
1751644800000|2025-07-04 16:00:00|14453.5|14452.8|14450.5|14449.8|14454.9|14454.2|14448.3|14447.6|1046
1751648400000|2025-07-04 17:00:00|14450.4|14449.7|14447.4|14446.7|14452.9|14451.6|14447.3|14446.6|1794
1751652000000|2025-07-04 18:00:00|14447.5|14446.8|14448.1|14447.4|14452.2|14451.5|14447.5|14446.8|856
1751655600000|2025-07-04 19:00:00|14448|14447.3|14457.9|14456.9|14461|14458.4|14444.5|14443.2|2077
1751659200000|2025-07-04 20:00:00|14458.1|14457.1|14453.8|14446.8|14460.5|14458.2|14449.7|14443.3|2449
1751832000000|2025-07-06 20:00:00|14450.3|14443.3|14452.3|14439.3|14453.1|14443.3|14446.9|14437.7|27
1751835600000|2025-07-06 21:00:00|14449.8|14441.8|14449.3|14442.3|14455.9|14448.9|14442.8|14435.8|100
1751839200000|2025-07-06 22:00:00|14449.7|14442.7|14449.7|14449|14465.2|14462.8|14445.1|14438.1|1149
1751842800000|2025-07-06 23:00:00|14449.5|14448.8|14449.6|14448.9|14459|14458.3|14447.2|14446.5|1023
1751846400000|2025-07-07 00:00:00|14450|14449.3|14435.6|14434.9|14451.5|14450.8|14430|14429.3|2950
1751850000000|2025-07-07 01:00:00|14435.7|14435|14453.9|14452.9|14458.3|14457.3|14422.7|14422|2753
1751853600000|2025-07-07 02:00:00|14454|14453|14482|14481.3|14484.4|14483.7|14450|14449|2451
1751857200000|2025-07-07 03:00:00|14482.1|14481.4|14483.8|14483.1|14485|14484.3|14471.2|14470.5|1751
1751860800000|2025-07-07 04:00:00|14483.6|14482.9|14498.7|14498|14499.9|14499.2|14478.7|14478|1657
1751864400000|2025-07-07 05:00:00|14498.6|14497.9|14498.5|14497.8|14508.6|14507.6|14494.5|14493.6|2271
1751868000000|2025-07-07 06:00:00|14499.5|14498.8|14502.7|14502|14515.8|14515.1|14495.2|14494.5|2853
1751871600000|2025-07-07 07:00:00|14502.3|14501.6|14519.9|14519.2|14520.5|14519.8|14498.2|14497.5|3173
1751875200000|2025-07-07 08:00:00|14520.3|14519.6|14534.6|14533.6|14535|14533.7|14511.4|14510.7|2981
1751878800000|2025-07-07 09:00:00|14534.3|14533|14543.7|14543|14549|14548.3|14527.8|14527.1|2383
1751882400000|2025-07-07 10:00:00|14543.6|14542.9|14543.9|14543.2|14553.7|14552.5|14539.8|14539.1|2058
1751886000000|2025-07-07 11:00:00|14544.1|14543.4|14550|14549.3|14552.1|14551.4|14537.7|14536.7|2015
1751889600000|2025-07-07 12:00:00|14549.9|14549.2|14559.3|14558.6|14565|14564.3|14548.5|14547.8|2423
1751893200000|2025-07-07 13:00:00|14559.4|14558.7|14573.6|14572.9|14578.7|14577.7|14557.6|14556.9|3196
1751896800000|2025-07-07 14:00:00|14573.4|14572.7|14580.1|14579.4|14581.9|14581.2|14567|14566.3|2699
1751900400000|2025-07-07 15:00:00|14580|14579.3|14587.2|14586.5|14589.7|14589|14578.2|14577.5|1985
1751904000000|2025-07-07 16:00:00|14586.7|14586|14612.2|14611.5|14614.7|14614|14573.6|14572.5|5181
1751907600000|2025-07-07 17:00:00|14612|14611.3|14606.3|14605.6|14623.9|14623|14601.8|14601.1|3685
1751911200000|2025-07-07 18:00:00|14606.2|14605.5|14617.7|14617|14624.2|14623.5|14606.1|14605.4|2577
1751914800000|2025-07-07 19:00:00|14617.9|14617.2|14606.5|14605.8|14618.6|14617.9|14601.8|14601.1|1968
1751918400000|2025-07-07 20:00:00|14606.2|14605.5|14608.7|14601.7|14616.4|14615.7|14604.4|14601.7|1350
1751922000000|2025-07-07 21:00:00|14607.7|14600.7|14606|14599|14613.3|14606.3|14604.9|14597.9|27
1751925600000|2025-07-07 22:00:00|14606.1|14599.1|14587.4|14586.7|14606.3|14602.9|14584.4|14583.7|1455
1751929200000|2025-07-07 23:00:00|14587.3|14586.6|14588.3|14587.6|14608.3|14606.9|14585.9|14585.2|1651
1751932800000|2025-07-08 00:00:00|14588.2|14587.5|14616.1|14615.4|14621.5|14620.8|14583.7|14583|3990
1751936400000|2025-07-08 01:00:00|14616.5|14615.8|14624.9|14624.2|14644.6|14643.9|14604.7|14604|3619
1751940000000|2025-07-08 02:00:00|14625.1|14624.4|14610|14609.3|14628.8|14628.1|14604.5|14603.8|2264
1751943600000|2025-07-08 03:00:00|14610.1|14609.4|14607.7|14607|14617.2|14616.5|14605.8|14604.2|1770
1751947200000|2025-07-08 04:00:00|14608.6|14607.9|14599.9|14599.2|14610.6|14609.9|14588.8|14587.9|2562
1751950800000|2025-07-08 05:00:00|14600|14599.3|14610|14609.3|14611.2|14610.5|14594.8|14594.1|1956
1751954400000|2025-07-08 06:00:00|14610.2|14609.5|14625.1|14624.4|14625.4|14624.7|14606.6|14605.9|3130
1751958000000|2025-07-08 07:00:00|14625|14624.3|14604.6|14603.9|14628.1|14627.4|14600.1|14599.4|3579
1751961600000|2025-07-08 08:00:00|14604.7|14604|14619.5|14618.8|14624|14623.3|14604.4|14603.7|2939
1751965200000|2025-07-08 09:00:00|14619.9|14619.2|14623.3|14622.6|14626.9|14626.2|14606.2|14605.5|2618
1751968800000|2025-07-08 10:00:00|14622.9|14622.2|14640.4|14639.7|14641.1|14640.4|14622.7|14622|2052
1751972400000|2025-07-08 11:00:00|14640.5|14639.8|14658.9|14658.2|14665.1|14664.4|14636.2|14635.5|2391
1751976000000|2025-07-08 12:00:00|14659|14658.3|14665.7|14665|14670|14669|14646.3|14645.6|3327
1751979600000|2025-07-08 13:00:00|14666.2|14665.2|14677.8|14677.1|14690.1|14689.4|14663.5|14662.6|3916
1751983200000|2025-07-08 14:00:00|14677.7|14677|14692|14691.3|14696.6|14695.8|14675.8|14674.9|4420
1751986800000|2025-07-08 15:00:00|14691.2|14690.5|14681.5|14680.8|14697.8|14697.1|14677.5|14676.8|3774
1751990400000|2025-07-08 16:00:00|14681.4|14680.7|14674.7|14673.7|14687.1|14686.1|14671.5|14669.8|3534
1751994000000|2025-07-08 17:00:00|14674.3|14673.3|14672.4|14671.7|14681.5|14680.8|14666.5|14665.8|3517
1751997600000|2025-07-08 18:00:00|14672.1|14671.4|14667.2|14666.2|14677.3|14676.4|14665.7|14664.8|2251
1752001200000|2025-07-08 19:00:00|14666.5|14665.8|14663.4|14662.4|14670.2|14669.2|14662.2|14661.2|1960
1752004800000|2025-07-08 20:00:00|14663.8|14662.8|14663.9|14656.9|14665.3|14664.3|14652.4|14651.4|2020
1752008400000|2025-07-08 21:00:00|14663.8|14656.8|14664.3|14657.3|14664.8|14657.8|14656.6|14649.8|82
1752012000000|2025-07-08 22:00:00|14664.1|14657.1|14659.2|14658.2|14664.1|14661.3|14656.1|14652.6|598
1752015600000|2025-07-08 23:00:00|14659.9|14658.9|14686.9|14685.9|14687.9|14686.7|14659.1|14658.1|1372
1752019200000|2025-07-09 00:00:00|14686.8|14685.8|14679.6|14678.6|14691.7|14690.7|14673.9|14672.9|3294
1752022800000|2025-07-09 01:00:00|14679.7|14678.7|14687.4|14686.4|14703.7|14702.7|14674.5|14673.5|3427
1752026400000|2025-07-09 02:00:00|14687.5|14686.5|14706|14705.3|14710.1|14709.1|14680.3|14679.6|2680
1752030000000|2025-07-09 03:00:00|14705.9|14705|14710.9|14710.2|14718.7|14718|14705.9|14704.9|2287
1752033600000|2025-07-09 04:00:00|14710.8|14710.1|14704.2|14703.5|14715.3|14714.6|14703.2|14702.2|1716
1752037200000|2025-07-09 05:00:00|14703.9|14703.2|14699.6|14698.6|14707.2|14706.5|14690.8|14690.1|1923
1752040800000|2025-07-09 06:00:00|14699.4|14698.4|14680.7|14680|14704.3|14703.4|14680.3|14679.6|2750
1752044400000|2025-07-09 07:00:00|14680.5|14679.8|14684.8|14684.1|14688.7|14688|14668.8|14667.8|3091
1752048000000|2025-07-09 08:00:00|14684.7|14684|14668.1|14667.4|14687.5|14686.8|14660.3|14659.4|2914
1752051600000|2025-07-09 09:00:00|14668.2|14667.5|14663.4|14662.7|14669.8|14669.1|14654.5|14653.5|2414
1752055200000|2025-07-09 10:00:00|14663.3|14662.6|14666.8|14665.8|14669.5|14668.8|14654.5|14653.5|2240
1752058800000|2025-07-09 11:00:00|14666.1|14665.1|14677.1|14676.4|14678.8|14678.1|14661.6|14660.6|2208
1752062400000|2025-07-09 12:00:00|14677.3|14676.6|14648.9|14648.2|14677.3|14676.6|14647|14646|3949
1752066000000|2025-07-09 13:00:00|14648.7|14647.9|14646.2|14645.5|14655.4|14654.4|14636.6|14635.6|4814
1752069600000|2025-07-09 14:00:00|14646.1|14645.4|14647.4|14646.7|14650.9|14650.2|14627.1|14626.1|4430
1752073200000|2025-07-09 15:00:00|14647.1|14646.4|14653.6|14652.9|14657.8|14656.7|14645.1|14644.1|3080
1752076800000|2025-07-09 16:00:00|14653.5|14652.8|14641.9|14641.2|14653.5|14652.8|14633.3|14632.5|2113
1752080400000|2025-07-09 17:00:00|14642.2|14641.5|14637.8|14631.8|14644.4|14643.4|14628.4|14627.7|2301
1752084000000|2025-07-09 18:00:00|14637.7|14631.7|14633.9|14633.2|14640.1|14639.1|14625.6|14624.8|2471
1752087600000|2025-07-09 19:00:00|14633.7|14633|14632.9|14631.4|14637.5|14636.5|14626.4|14625.4|1889
1752091200000|2025-07-09 20:00:00|14633.2|14631.3|14636.2|14629.2|14649.7|14648.7|14632.1|14627.5|1855
1752094800000|2025-07-09 21:00:00|14638.1|14631.1|14636.3|14629.3|14642.8|14635.8|14628.4|14622.4|69
1752098400000|2025-07-09 22:00:00|14636.5|14629.5|14624.6|14623.6|14636.5|14629.6|14622.2|14620.8|500
1752102000000|2025-07-09 23:00:00|14623.6|14622.6|14611.7|14610.7|14631.8|14630.1|14607.5|14606.4|1411
1752105600000|2025-07-10 00:00:00|14611.5|14610.5|14582.7|14581.7|14612.8|14611.8|14576.4|14575.7|4373
1752109200000|2025-07-10 01:00:00|14582.9|14581.9|14590|14589|14596.4|14595.4|14576.9|14576.2|2535
1752112800000|2025-07-10 02:00:00|14590.1|14589.1|14608.5|14607.8|14609.9|14609.2|14586|14585.2|2301
1752116400000|2025-07-10 03:00:00|14608.6|14607.9|14625.6|14624.9|14625.9|14625|14608.6|14607.7|1673
1752120000000|2025-07-10 04:00:00|14625.9|14625.2|14622.2|14621.2|14642.1|14641.1|14620.9|14620.2|1328
1752123600000|2025-07-10 05:00:00|14622|14621|14625.9|14625.2|14635.1|14634.4|14617.5|14616.6|1585
1752127200000|2025-07-10 06:00:00|14626.2|14625.5|14615.5|14614.8|14636.8|14636.1|14613.1|14612.4|2698
1752130800000|2025-07-10 07:00:00|14615.6|14614.9|14628.9|14627.3|14647.1|14646.2|14607|14606.3|3618
1752134400000|2025-07-10 08:00:00|14628.6|14627.1|14635.9|14635.2|14641.9|14640.9|14627.2|14626.2|2494
1752138000000|2025-07-10 09:00:00|14636|14635.3|14618.8|14618.1|14637.6|14636.9|14617.8|14617|1942
1752141600000|2025-07-10 10:00:00|14617.9|14617.2|14612.8|14612.1|14625.6|14624.9|14608.4|14607.4|1759
1752145200000|2025-07-10 11:00:00|14612.9|14612.2|14625.1|14624.4|14639.4|14638.7|14608.6|14607.9|2138
1752148800000|2025-07-10 12:00:00|14625.2|14624.5|14644|14643.3|14656.2|14654|14621.3|14620.6|4067
1752152400000|2025-07-10 13:00:00|14643.9|14643.2|14658.1|14657.4|14661.8|14661.1|14635.6|14634.9|4406
1752156000000|2025-07-10 14:00:00|14658|14657.3|14651.7|14651|14679.2|14678.4|14648.3|14647.6|5198
1752159600000|2025-07-10 15:00:00|14651.9|14651.2|14647.3|14646.6|14657|14656.1|14638.8|14637.4|5336
1752163200000|2025-07-10 16:00:00|14647.2|14646.5|14646.8|14646.1|14651.5|14650.8|14639.2|14638.2|2339
1752166800000|2025-07-10 17:00:00|14646.6|14645.9|14633.3|14632.6|14648.2|14647.2|14631|14630.3|1896
1752170400000|2025-07-10 18:00:00|14633.5|14632.8|14625|14624.3|14634.2|14633.5|14621.1|14620.4|2176
1752174000000|2025-07-10 19:00:00|14625.1|14624.4|14624.9|14623.9|14629.4|14628.4|14617.1|14616.4|1405
1752177600000|2025-07-10 20:00:00|14625|14624|14628.6|14622|14628.6|14625.3|14618.9|14618.2|1590
1752181200000|2025-07-10 21:00:00|14627.6|14621|14628.4|14621.4|14629.8|14622.8|14624.1|14617.1|55
1752184800000|2025-07-10 22:00:00|14630.2|14623.2|14622.2|14621.2|14630.2|14624.8|14617.1|14615.1|614
1752188400000|2025-07-10 23:00:00|14622.1|14621.1|14627.9|14626.9|14631|14629.8|14614.2|14613.5|1127
1752192000000|2025-07-11 00:00:00|14628|14627|14655.7|14654.7|14664.2|14663.2|14624.7|14624|4979
1752195600000|2025-07-11 01:00:00|14655.6|14654.6|14676.9|14676.2|14684.1|14683.4|14652.2|14651.2|3277
1752199200000|2025-07-11 02:00:00|14677|14676.3|14702.3|14701.3|14704.4|14703.7|14674.6|14673.9|2460
1752202800000|2025-07-11 03:00:00|14702.6|14700.9|14695.2|14694.5|14703.8|14703.1|14686.9|14686.2|1545
1752206400000|2025-07-11 04:00:00|14695.1|14694.4|14708.6|14707.9|14718.7|14718|14691.7|14691|1797
1752210000000|2025-07-11 05:00:00|14708.7|14708|14687.4|14686.7|14711.9|14710.9|14683|14682.3|1985
1752213600000|2025-07-11 06:00:00|14687|14686.3|14693.6|14692|14694.9|14693.9|14673.7|14672.5|3158
1752217200000|2025-07-11 07:00:00|14693.5|14691.9|14685.5|14684.8|14693.5|14692.1|14672.5|14671.8|2739
1752220800000|2025-07-11 08:00:00|14685.4|14684.7|14699.2|14698.5|14700.6|14699.9|14675.8|14675.1|2995
1752224400000|2025-07-11 09:00:00|14699.3|14698.6|14701.5|14700.8|14708.7|14707.8|14692.6|14691.7|2492
1752228000000|2025-07-11 10:00:00|14701.4|14700.7|14682.4|14681.7|14703.1|14702.4|14677.5|14676.8|2122
1752231600000|2025-07-11 11:00:00|14682.3|14681.6|14702.9|14701.9|14703.9|14702.9|14677.4|14676.7|2367
1752235200000|2025-07-11 12:00:00|14702.8|14701.8|14697.3|14696.3|14710.2|14709.5|14679.3|14678.3|3127
1752238800000|2025-07-11 13:00:00|14697.2|14696.2|14728.8|14728.1|14728.8|14728.1|14690.9|14690.2|4574
1752242400000|2025-07-11 14:00:00|14728.4|14727.7|14734.5|14733.8|14752.6|14751.6|14727.4|14726.7|4651
1752246000000|2025-07-11 15:00:00|14734.6|14733.9|14729.9|14729.2|14743.8|14743.1|14726.4|14725.6|2677
1752249600000|2025-07-11 16:00:00|14729.5|14728.8|14737.5|14736.8|14741.6|14740.6|14725.8|14725.1|2211
1752253200000|2025-07-11 17:00:00|14737.4|14736.7|14739.7|14739|14742.3|14741.6|14732.6|14731.9|1329
1752256800000|2025-07-11 18:00:00|14738.9|14738.2|14744.8|14744.1|14745.4|14744.7|14735.5|14734.8|1969
1752260400000|2025-07-11 19:00:00|14744.1|14743.4|14738.6|14737.6|14748.2|14747.2|14738.3|14737.3|1908
1752264000000|2025-07-11 20:00:00|14738.4|14737.4|14744.3|14739.4|14747.9|14746.3|14735.6|14734.6|1282
1752436800000|2025-07-13 20:00:00|14745.4|14738.4|14727.8|14714.8|14745.4|14738.4|14725.7|14714|42
1752440400000|2025-07-13 21:00:00|14728.3|14715.3|14722.5|14715.5|14728.5|14720.8|14722.5|14715.3|34
1752444000000|2025-07-13 22:00:00|14722.8|14715.8|14751.2|14748.4|14752.3|14749.6|14715.5|14712.5|3184
1752447600000|2025-07-13 23:00:00|14751.3|14748.3|14729.6|14728.6|14758.5|14756.6|14724|14722.3|4267
1752451200000|2025-07-14 00:00:00|14729.9|14728.4|14696.2|14695.2|14732|14731|14692.7|14691.1|5582
1752454800000|2025-07-14 01:00:00|14695.9|14694.9|14714.1|14713.1|14715.6|14714.6|14685.8|14684.1|5194
1752458400000|2025-07-14 02:00:00|14714.2|14713.5|14727.9|14726.9|14731.3|14730.4|14709.5|14708|3250
1752462000000|2025-07-14 03:00:00|14728.1|14727.1|14730.4|14729.4|14739.1|14738.3|14711.2|14710.2|2385
1752465600000|2025-07-14 04:00:00|14730.7|14729.7|14737.9|14737.2|14745.5|14744.4|14720.7|14719.7|2252
1752469200000|2025-07-14 05:00:00|14738.2|14737.3|14737.3|14736.3|14749.9|14748.1|14728.8|14727.8|8770
1752472800000|2025-07-14 06:00:00|14737.4|14736.4|14726.6|14725.9|14743.5|14742.5|14722.8|14721.8|2840
1752476400000|2025-07-14 07:00:00|14726.5|14725.8|14738.2|14737.2|14738.2|14737.2|14724.4|14723.4|4383
1752480000000|2025-07-14 08:00:00|14738.4|14737.4|14732.5|14731.8|14739.2|14738.2|14717.7|14716.8|4016
1752483600000|2025-07-14 09:00:00|14733.3|14732.3|14729|14728|14735.4|14734.4|14716.2|14715.4|3401
1752487200000|2025-07-14 10:00:00|14728.9|14728.2|14721.1|14720.1|14729.4|14728.6|14716.3|14715.3|2945
1752490800000|2025-07-14 11:00:00|14721.4|14720.4|14742.1|14741.1|14746.8|14746.1|14721|14720.3|2425
1752494400000|2025-07-14 12:00:00|14742.6|14741.6|14739.1|14738.1|14745.4|14744.4|14722.7|14721.7|2953
1752498000000|2025-07-14 13:00:00|14739.2|14738.2|14736.8|14735.3|14749.6|14748.6|14731.4|14730.4|3647
1752501600000|2025-07-14 14:00:00|14736.9|14735.4|14746.7|14745.7|14753.3|14751.9|14732.6|14731.6|5026
1752505200000|2025-07-14 15:00:00|14746.2|14745.5|14769.6|14768.6|14770.7|14769.4|14744|14743|4437
1752508800000|2025-07-14 16:00:00|14769.9|14768.9|14771.8|14770.8|14776.6|14775.6|14766.7|14765.3|3994
1752512400000|2025-07-14 17:00:00|14772.3|14771.3|14771.9|14770.9|14776.7|14775.9|14767.5|14766.6|2461
1752516000000|2025-07-14 18:00:00|14771.8|14771.1|14776.4|14775.4|14776.8|14776|14771.4|14770.4|2432
1752519600000|2025-07-14 19:00:00|14776.3|14775.3|14772.6|14771.9|14777.2|14776.2|14770.9|14769.9|2377
1752523200000|2025-07-14 20:00:00|14772.7|14772|14774.5|14767.5|14779.3|14778|14772.1|14767.5|2160
1752526800000|2025-07-14 21:00:00|14774.6|14767.6|14775|14768|14777.7|14770.7|14774.6|14767.6|545
1752530400000|2025-07-14 22:00:00|14773.1|14766.1|14777.9|14776.2|14779.6|14778.3|14770|14764.4|1912
1752534000000|2025-07-14 23:00:00|14778.5|14776.7|14779.2|14778.2|14789.8|14788.8|14776.9|14775.9|2185
1752537600000|2025-07-15 00:00:00|14778.8|14777.8|14759.2|14758.5|14779.9|14778.6|14756.9|14756.2|3795
1752541200000|2025-07-15 01:00:00|14759.1|14758.4|14777.8|14776.8|14780.4|14779.4|14758.9|14758.2|3244
1752544800000|2025-07-15 02:00:00|14778.7|14777.7|14761.8|14761.1|14782.9|14782.2|14760.1|14759.4|2693
1752548400000|2025-07-15 03:00:00|14761.6|14760.9|14767.6|14766.9|14769|14768.3|14755.6|14754.9|1236
1752552000000|2025-07-15 04:00:00|14767.5|14766.8|14766.8|14766.1|14772|14770.5|14762|14761.2|1034
1752555600000|2025-07-15 05:00:00|14766.6|14765.9|14758.1|14757.1|14767.9|14767.2|14755.4|14754.7|7073
1752559200000|2025-07-15 06:00:00|14758.4|14757.7|14770.2|14769.5|14775.3|14774.6|14758|14757.3|2083
1752562800000|2025-07-15 07:00:00|14770.6|14769.9|14773.8|14773.1|14779.7|14778.7|14764.7|14763.7|3700
1752566400000|2025-07-15 08:00:00|14774.2|14773.2|14768.6|14767.6|14777.8|14776.8|14765.5|14764.8|2749
1752570000000|2025-07-15 09:00:00|14768.7|14767.7|14770.8|14770.1|14775.1|14774.1|14761.2|14760.4|2573
1752573600000|2025-07-15 10:00:00|14770.6|14769.9|14774.2|14773.5|14778.5|14777.5|14766|14765.3|2480
1752577200000|2025-07-15 11:00:00|14774.1|14773.4|14791.7|14790.7|14795.8|14794.7|14772.1|14771.3|2132
1752580800000|2025-07-15 12:00:00|14791.5|14790.5|14790|14789.3|14815|14814|14768.3|14765.2|6116
1752584400000|2025-07-15 13:00:00|14790.1|14789.1|14858.3|14857.6|14866.3|14865.3|14789.5|14788.5|6218
1752588000000|2025-07-15 14:00:00|14858.4|14857.7|14881.8|14881.1|14890.8|14889.8|14857|14855.8|6877
1752591600000|2025-07-15 15:00:00|14881.6|14880.9|14876.3|14875.3|14903.5|14901.7|14876.2|14875.2|4554
1752595200000|2025-07-15 16:00:00|14876.2|14875.2|14890.2|14889.5|14899.6|14897.9|14871.7|14870.7|3896
1752598800000|2025-07-15 17:00:00|14889.8|14889.1|14894.2|14893.5|14900.3|14899.3|14888|14887.3|2915
1752602400000|2025-07-15 18:00:00|14894.3|14893.6|14885.4|14884.4|14896.2|14895.5|14882.5|14881.5|2595
1752606000000|2025-07-15 19:00:00|14885.2|14884.2|14885.5|14884.5|14892.5|14891.8|14881.2|14880.2|2087
1752609600000|2025-07-15 20:00:00|14885.1|14884.1|14890.8|14883.8|14890.8|14888.6|14883.9|14881.2|2116
1752613200000|2025-07-15 21:00:00|14891|14884|14887.5|14880.6|14894.2|14887.2|14886.9|14879.9|540
1752616800000|2025-07-15 22:00:00|14887.6|14880.5|14889.1|14888.1|14893.4|14892.4|14886.7|14880.5|1924
1752620400000|2025-07-15 23:00:00|14888.3|14887.3|14878.5|14877.5|14894.5|14893.5|14872.5|14871.5|2564
1752624000000|2025-07-16 00:00:00|14878.3|14877.3|14897.8|14896.8|14904.3|14903.3|14871.1|14869.4|4137
1752627600000|2025-07-16 01:00:00|14898|14897|14883.1|14882.4|14904.3|14903.5|14874.3|14873.4|3604
1752631200000|2025-07-16 02:00:00|14883.3|14882.6|14891.5|14890.8|14897.6|14896.6|14882.9|14881.9|2380
1752634800000|2025-07-16 03:00:00|14891.4|14890.7|14904|14903.3|14909.4|14908.4|14887.2|14886.2|1562
1752638400000|2025-07-16 04:00:00|14903.9|14903.2|14893.6|14892.9|14919.7|14918.6|14892|14891.3|1980
1752642000000|2025-07-16 05:00:00|14894.1|14893.4|14882.1|14881.4|14895.7|14895|14878.7|14877.7|2015
1752645600000|2025-07-16 06:00:00|14883.4|14882.7|14865|14864|14887.5|14886.5|14862.2|14861.5|2835
1752649200000|2025-07-16 07:00:00|14864.6|14863.6|14889.1|14888.4|14893.2|14892.5|14862.1|14861.1|3726
1752652800000|2025-07-16 08:00:00|14889.2|14888.5|14884.9|14883.9|14891|14890|14873.2|14872.5|3333
1752656400000|2025-07-16 09:00:00|14884.7|14883.7|14872.1|14871.4|14889.5|14888.8|14865.6|14864.9|2801
1752660000000|2025-07-16 10:00:00|14872|14871.3|14871.5|14870.5|14874.1|14873.4|14865.3|14864.4|2437
1752663600000|2025-07-16 11:00:00|14871.7|14870.7|14876.5|14875.8|14879.2|14878.5|14862.7|14861.7|19004
1752667200000|2025-07-16 12:00:00|14876.6|14875.9|14870.8|14870.1|14884.6|14883|14848.4|14843.8|7343
1752670800000|2025-07-16 13:00:00|14870.6|14869.9|14881.4|14880.7|14893.4|14892.3|14860.8|14859.8|5690
1752674400000|2025-07-16 14:00:00|14881.2|14880.5|14847.2|14846.2|14886.2|14885.2|14831.7|14830.7|5624
1752678000000|2025-07-16 15:00:00|14847.4|14846.4|14811.1|14809.1|14852|14851.3|14692.6|14690.1|16494
1752681600000|2025-07-16 16:00:00|14812|14809.9|14805.5|14804.5|14839.2|14837.7|14782.1|14781.1|9945
1752685200000|2025-07-16 17:00:00|14805.6|14804.6|14768.5|14767.5|14806.6|14805.6|14749.4|14748.2|5739
1752688800000|2025-07-16 18:00:00|14768|14767|14794.6|14793.6|14795.4|14794.7|14764|14763.3|3937
1752692400000|2025-07-16 19:00:00|14794.4|14793.7|14785.4|14784.4|14802.5|14801.6|14782.5|14781.5|3193
1752696000000|2025-07-16 20:00:00|14785.8|14784.8|14788.4|14781.4|14794.2|14790.8|14781.9|14780.9|3332
1752699600000|2025-07-16 21:00:00|14788.9|14781.9|14786|14779|14789.8|14782.8|14779.5|14772.5|606
1752703200000|2025-07-16 22:00:00|14785.9|14778.9|14788.9|14787.9|14794.4|14793|14773.6|14772.6|2147
1752706800000|2025-07-16 23:00:00|14787.8|14786.8|14800|14799|14806.9|14805.6|14777.2|14775.8|2452
1752710400000|2025-07-17 00:00:00|14800.6|14799.6|14839|14838|14843.6|14842.6|14798.9|14797.9|4385
1752714000000|2025-07-17 01:00:00|14838.9|14837.9|14834.1|14833.4|14850.2|14849.5|14828|14827.3|4315
1752717600000|2025-07-17 02:00:00|14834.2|14833.5|14846.3|14845.6|14850.9|14849.9|14834.2|14833.5|2845
1752721200000|2025-07-17 03:00:00|14846.2|14845.5|14856.3|14854.8|14867|14865.8|14844.2|14843.2|1909
1752724800000|2025-07-17 04:00:00|14855.8|14854.7|14842.7|14842|14862.1|14861.1|14841.4|14840.7|1492
1752728400000|2025-07-17 05:00:00|14842.8|14842.1|14849|14848.3|14850.3|14849.6|14837.3|14836.5|6993
1752732000000|2025-07-17 06:00:00|14849.1|14848.4|14863.4|14862.7|14881.3|14880.6|14845.6|14844.6|4149
1752735600000|2025-07-17 07:00:00|14863.5|14862.8|14872.8|14872.1|14877.3|14876.6|14859.6|14858.3|4310
1752739200000|2025-07-17 08:00:00|14872.6|14871.9|14858.7|14857.7|14879|14878|14858.7|14857.7|3743
1752742800000|2025-07-17 09:00:00|14858.4|14857.4|14875.4|14874.4|14877.9|14877.2|14852.9|14851.9|3506
1752746400000|2025-07-17 10:00:00|14875.2|14874.2|14864.9|14863.9|14884.1|14883.4|14861.9|14860.9|3030
1752750000000|2025-07-17 11:00:00|14864.7|14863.7|14877.3|14876.6|14880.7|14880|14860.6|14859.3|2265
1752753600000|2025-07-17 12:00:00|14876.9|14876.2|14872|14871|14909.9|14908.5|14860.2|14859.4|15345
1752757200000|2025-07-17 13:00:00|14872.2|14871.2|14858.8|14858.1|14875.9|14874.9|14846.5|14844.5|14423
1752760800000|2025-07-17 14:00:00|14858.7|14858|14848.5|14847.8|14866.7|14865.7|14839.1|14838.1|5818
1752764400000|2025-07-17 15:00:00|14848.4|14847.7|14855.4|14854.7|14862|14861|14845.6|14844.9|4213
1752768000000|2025-07-17 16:00:00|14855.3|14854.6|14862.7|14862|14871.1|14870.4|14847.4|14846.7|3316
1752771600000|2025-07-17 17:00:00|14862.6|14861.9|14866.6|14865.9|14867.9|14867.2|14856.5|14855.7|2746
1752775200000|2025-07-17 18:00:00|14866.5|14865.8|14873.2|14872.5|14876.2|14875.2|14864.9|14864.2|2476
1752778800000|2025-07-17 19:00:00|14873.1|14872.4|14859.4|14858.4|14876.1|14875.2|14855.4|14854.4|2592
1752782400000|2025-07-17 20:00:00|14859.3|14858.3|14863.6|14856.6|14865|14861.8|14856.2|14855.2|2078
1752786000000|2025-07-17 21:00:00|14862.6|14855.6|14857.5|14850.5|14863.9|14856.9|14857.5|14850.5|468
1752789600000|2025-07-17 22:00:00|14857.8|14850.8|14832.7|14831.7|14860.8|14856.8|14830.5|14829.5|2381
1752793200000|2025-07-17 23:00:00|14831.4|14830.4|14845.6|14844.6|14846.3|14845.3|14829.9|14828.4|2447
1752796800000|2025-07-18 00:00:00|14845.1|14844.1|14858.5|14857.5|14863.2|14862.2|14833.5|14832.5|4515
1752800400000|2025-07-18 01:00:00|14858.6|14857.6|14849|14848.3|14862.2|14861.2|14838.3|14837.3|3460
1752804000000|2025-07-18 02:00:00|14849.2|14848.5|14852.4|14851.4|14858.2|14857.5|14841.6|14840.6|2770
1752807600000|2025-07-18 03:00:00|14852.2|14851.2|14868.2|14866.6|14868.4|14867.1|14847.7|14846.7|1967
1752811200000|2025-07-18 04:00:00|14867.8|14866.7|14867.4|14866.7|14873.2|14872.5|14862|14861|1475
1752814800000|2025-07-18 05:00:00|14868|14867.3|14876.9|14876.2|14881.8|14880.6|14867.2|14866.2|7583
1752818400000|2025-07-18 06:00:00|14876.5|14875.8|14875|14874|14884|14883.2|14870|14869|2177
1752822000000|2025-07-18 07:00:00|14874.9|14873.9|14879.3|14878.3|14889.3|14888.3|14865.7|14864.7|3355
1752825600000|2025-07-18 08:00:00|14879.1|14878.1|14859.1|14858.4|14879.1|14878.1|14850.4|14849.7|3612
1752829200000|2025-07-18 09:00:00|14858.5|14857.8|14871.3|14870.6|14873.1|14872.3|14851.9|14850.9|2831
1752832800000|2025-07-18 10:00:00|14871.4|14870.7|14852.6|14851.6|14872.6|14871.9|14850|14848.8|2899
1752836400000|2025-07-18 11:00:00|14852.8|14851.8|14850.8|14850.1|14858.7|14857.7|14846|14845|1948
1752840000000|2025-07-18 12:00:00|14850.9|14850.2|14836.9|14835.9|14853.4|14852.7|14832.8|14832.1|2986
1752843600000|2025-07-18 13:00:00|14836.2|14835.2|14829.6|14824.8|14847.1|14846.4|14819.4|14818.7|4064
1752847200000|2025-07-18 14:00:00|14828.5|14822.5|14848.7|14848|14852.4|14851.7|14819|14818.3|5460
1752850800000|2025-07-18 15:00:00|14848.5|14847.8|14856|14855.3|14857.1|14856.4|14836.5|14835.5|4008
1752854400000|2025-07-18 16:00:00|14856.2|14855.5|14869.5|14868.8|14873.8|14872.8|14851.2|14850.4|3423
1752858000000|2025-07-18 17:00:00|14869.6|14868.9|14872.2|14871.2|14880.3|14879.3|14866.5|14865.8|2928
1752861600000|2025-07-18 18:00:00|14872.3|14871.3|14877|14876|14879.6|14878.6|14870.4|14868.9|2390
1752865200000|2025-07-18 19:00:00|14877.4|14876.4|14874.7|14873.7|14881.3|14880.3|14874|14873|2218
1752868800000|2025-07-18 20:00:00|14874.6|14873.6|14886.6|14879.6|14887.6|14883.3|14870.1|14869.1|2567
1753041600000|2025-07-20 20:00:00|14790|14783.1|14798.2|14789.1|14809.4|14802.8|14780.6|14773.9|285
1753045200000|2025-07-20 21:00:00|14798.5|14785.5|14823.8|14817.3|14829.8|14822.8|14797|14785.5|341
1753048800000|2025-07-20 22:00:00|14824|14817|14860.5|14858.9|14867.8|14866.2|14824|14817|2547
1753052400000|2025-07-20 23:00:00|14860.3|14858.7|14845.6|14844.6|14866.5|14865.5|14838.9|14837.1|2710
1753056000000|2025-07-21 00:00:00|14845.2|14844.2|14838.8|14837.8|14849.1|14847.3|14825|14823.8|3491
1753059600000|2025-07-21 01:00:00|14839.9|14838.9|14852.1|14851.1|14854.7|14853.7|14833.6|14832.7|3022
1753063200000|2025-07-21 02:00:00|14852.6|14851.6|14850.9|14849.9|14856.2|14855.2|14844.1|14843.1|2227
1753066800000|2025-07-21 03:00:00|14850.8|14849.8|14846.4|14845.7|14855|14854|14840|14839|952
1753070400000|2025-07-21 04:00:00|14846.5|14845.8|14845|14844|14852.5|14851.5|14843.1|14841.8|750
1753074000000|2025-07-21 05:00:00|14845.3|14843.7|14829.8|14828.8|14845.7|14844.7|14826.4|14825.4|7918
1753077600000|2025-07-21 06:00:00|14830.5|14829.5|14794.3|14793.3|14830.9|14829.9|14778.2|14777.2|3155
1753081200000|2025-07-21 07:00:00|14793.9|14792.9|14810.3|14809.6|14824.9|14824.2|14792.4|14791.4|4509
1753084800000|2025-07-21 08:00:00|14809.9|14809.2|14789.7|14788.7|14814|14813|14769.6|14768.9|3892
1753088400000|2025-07-21 09:00:00|14790.2|14789.2|14792.2|14791.5|14798|14797|14785.5|14784.5|2742
1753092000000|2025-07-21 10:00:00|14792.5|14791.8|14776.6|14775.6|14797.8|14797.1|14776.2|14775.3|2802
1753095600000|2025-07-21 11:00:00|14776.2|14775.2|14755.5|14754.5|14777.5|14776.5|14751.9|14750.9|2423
1753099200000|2025-07-21 12:00:00|14756|14754.6|14750.1|14749.1|14756.3|14755.3|14734.5|14733.5|2788
1753102800000|2025-07-21 13:00:00|14750.2|14749.2|14753.7|14752.7|14773.1|14772.3|14750.2|14749.2|2849
1753106400000|2025-07-21 14:00:00|14754.1|14753.1|14743.1|14742.4|14755.5|14754.5|14729.7|14728.8|4185
1753110000000|2025-07-21 15:00:00|14743.2|14742.5|14727.6|14726.9|14743.3|14742.6|14726.6|14725.6|2705
1753113600000|2025-07-21 16:00:00|14727.5|14726.8|14716.9|14716.2|14733.9|14733.2|14709|14708.3|2215
1753117200000|2025-07-21 17:00:00|14716.8|14715.8|14726.2|14725.5|14731.7|14731|14712|14711.3|1582
1753120800000|2025-07-21 18:00:00|14725.8|14725.1|14733.6|14732.6|14738.8|14738.1|14722.5|14721.8|1128
1753124400000|2025-07-21 19:00:00|14733.7|14732.7|14736.8|14735.8|14738.2|14737.3|14728.1|14727.2|1238
1753128000000|2025-07-21 20:00:00|14736.4|14735.4|14742.3|14735.3|14745.1|14743.6|14735.7|14732.2|792
1753131600000|2025-07-21 21:00:00|14738.2|14731.2|14735.5|14728.5|14747.1|14740.1|14728|14721|198
1753135200000|2025-07-21 22:00:00|14736.6|14729.6|14741.2|14739.7|14742.7|14741.2|14733.1|14727.8|600
1753138800000|2025-07-21 23:00:00|14740.8|14739.8|14741|14740|14750.6|14749.6|14740|14739|939
1753142400000|2025-07-22 00:00:00|14740.9|14739.9|14749.7|14748.7|14772.1|14771.1|14740.5|14739.5|3008
1753146000000|2025-07-22 01:00:00|14749.6|14748.6|14759.2|14758.2|14764.9|14764.1|14746.1|14745.4|1865
1753149600000|2025-07-22 02:00:00|14759.3|14758.3|14747.3|14746.3|14759.5|14758.5|14741.9|14741.2|1288
1753153200000|2025-07-22 03:00:00|14747.4|14746.4|14758.2|14757.5|14761.8|14761.1|14742.8|14741.7|1169
1753156800000|2025-07-22 04:00:00|14758.1|14757.4|14764.8|14763.8|14767.9|14767.1|14754.9|14753.8|1101
1753160400000|2025-07-22 05:00:00|14763.6|14762.6|14778.1|14777.1|14781.8|14780.8|14761.4|14760.4|1409
1753164000000|2025-07-22 06:00:00|14778.2|14777.2|14783|14782.3|14793.8|14793.1|14773|14772|1829
1753167600000|2025-07-22 07:00:00|14782.6|14781.9|14772|14771|14795.6|14794.6|14771.2|14770.4|2063
1753171200000|2025-07-22 08:00:00|14772.5|14771.5|14762.4|14761.4|14777|14776.3|14761.7|14760.8|2231
1753174800000|2025-07-22 09:00:00|14762.3|14761.3|14745.2|14743.4|14762.3|14761.3|14743.5|14742.1|2014
1753178400000|2025-07-22 10:00:00|14745.1|14743.5|14754.1|14753.4|14756.3|14755.5|14737.3|14736.2|1235
1753182000000|2025-07-22 11:00:00|14754.2|14753.5|14720.3|14719.6|14757.8|14757|14716.4|14715.7|2264
1753185600000|2025-07-22 12:00:00|14720.5|14719.8|14680.8|14680.1|14726.3|14725.4|14675.1|14674.1|3551
1753189200000|2025-07-22 13:00:00|14680.6|14679.9|14658.2|14657.2|14689.9|14688.9|14651.9|14650.4|4673
1753192800000|2025-07-22 14:00:00|14658.1|14657.1|14645.2|14644.5|14668.3|14667.3|14633.4|14632.4|5116
1753196400000|2025-07-22 15:00:00|14645.9|14645.2|14637.5|14636.8|14653.9|14652.9|14635.4|14634.4|4018
1753200000000|2025-07-22 16:00:00|14637.3|14636.6|14643.5|14642.5|14648.2|14647.5|14631.8|14631.1|2342
1753203600000|2025-07-22 17:00:00|14643.6|14642.6|14656.5|14655.5|14659.2|14658.5|14643.6|14642.6|1678
1753207200000|2025-07-22 18:00:00|14656.4|14655.4|14657.5|14656.5|14660.2|14659.2|14653.6|14652.6|1159
1753210800000|2025-07-22 19:00:00|14657.6|14656.6|14656.7|14656|14661.1|14660.3|14649.8|14649|1120
1753214400000|2025-07-22 20:00:00|14657|14656.3|14668|14661|14670.8|14668.2|14656.2|14655|1386
1753218000000|2025-07-22 21:00:00|14667.9|14660.9|14664.4|14657.4|14667.9|14661.4|14663.8|14657.4|87
1753221600000|2025-07-22 22:00:00|14665.5|14658.5|14670.2|14669.2|14678.6|14677.6|14662.7|14656.8|680
1753225200000|2025-07-22 23:00:00|14669.7|14668.7|14676.9|14676.2|14695.2|14694.2|14626.9|14624.7|3817
1753228800000|2025-07-23 00:00:00|14677.8|14677.1|14644.8|14643.8|14682|14681|14620.7|14619.7|4912
1753232400000|2025-07-23 01:00:00|14645.1|14644.1|14661.5|14660.8|14673.5|14672.5|14640.1|14639.1|3943
1753236000000|2025-07-23 02:00:00|14661.6|14660.9|14694.4|14693.7|14721.2|14720.3|14643.1|14642.1|4293
1753239600000|2025-07-23 03:00:00|14694.3|14693.6|14693.1|14692.4|14702.5|14701.7|14675.4|14674.4|1943
1753243200000|2025-07-23 04:00:00|14693.3|14692.6|14695.1|14694.4|14708.3|14707.6|14691.9|14691.2|1576
1753246800000|2025-07-23 05:00:00|14694.6|14693.9|14717.2|14716.2|14721.6|14720.6|14686.8|14685.7|2037
1753250400000|2025-07-23 06:00:00|14717.9|14716.9|14686.4|14685.7|14722.5|14721.5|14666.5|14665.3|3525
1753254000000|2025-07-23 07:00:00|14686.6|14685.9|14675.8|14675.1|14689.3|14688.6|14660.7|14659.8|3114
1753257600000|2025-07-23 08:00:00|14674.6|14673.9|14679.4|14678.7|14690.7|14690|14664.4|14663.7|3568
1753261200000|2025-07-23 09:00:00|14679.7|14679|14650.6|14649.6|14680.2|14679.5|14647.1|14646.3|3173
1753264800000|2025-07-23 10:00:00|14650.4|14649.4|14641.7|14640.7|14656|14655|14628.4|14627.7|2814
1753268400000|2025-07-23 11:00:00|14641.5|14640.5|14621.5|14620.8|14642.2|14640.8|14611.1|14610.1|19451
1753272000000|2025-07-23 12:00:00|14621.4|14620.7|14642.1|14641.4|14650.3|14649.6|14616.7|14615.9|4278
1753275600000|2025-07-23 13:00:00|14642.2|14641.5|14655.3|14653|14673.4|14672.7|14637.6|14636.9|4281
1753279200000|2025-07-23 14:00:00|14655.8|14652.5|14642.3|14641.6|14660.1|14659.4|14629.3|14627.7|4442
1753282800000|2025-07-23 15:00:00|14642.4|14641.7|14655.6|14654.6|14657.6|14656.7|14624.3|14623.6|4698
1753286400000|2025-07-23 16:00:00|14655.1|14654.1|14658|14657.3|14662.2|14661.5|14642.1|14641.1|5027
1753290000000|2025-07-23 17:00:00|14658.1|14657.4|14653.9|14653.2|14662.8|14662.1|14648.1|14647.4|3563
1753293600000|2025-07-23 18:00:00|14654|14653.3|14647.5|14646.5|14654.9|14654.2|14637.3|14636.6|2609
1753297200000|2025-07-23 19:00:00|14647.6|14646.6|14653.3|14652.6|14658.4|14657.6|14643|14642.3|2501
1753300800000|2025-07-23 20:00:00|14653.7|14652.7|14658|14651|14658|14652.9|14645.3|14644.3|2075
1753304400000|2025-07-23 21:00:00|14657|14650|14652.6|14645.6|14657|14650|14642.3|14635.3|562
1753308000000|2025-07-23 22:00:00|14652.3|14645.3|14645.4|14644.4|14655|14651.9|14642.5|14639|1815
1753311600000|2025-07-23 23:00:00|14645.3|14644.3|14635|14634|14645.4|14644.4|14624.6|14623.3|2528
1753315200000|2025-07-24 00:00:00|14635.5|14634.5|14644|14643.3|14650.3|14649.3|14626.9|14625.9|4328
1753318800000|2025-07-24 01:00:00|14643.9|14643.2|14594.1|14593.1|14644.5|14643.8|14586|14585.3|4921
1753322400000|2025-07-24 02:00:00|14594.3|14593.3|14605.5|14604.5|14615.9|14614.9|14594.3|14593.3|3442
1753326000000|2025-07-24 03:00:00|14605.4|14604.4|14601.2|14600.5|14611.2|14610.5|14590|14589.3|2002
1753329600000|2025-07-24 04:00:00|14601.8|14601.1|14602.8|14602.1|14608.7|14608|14593.8|14593.1|1728
1753333200000|2025-07-24 05:00:00|14602.6|14601.9|14601.9|14601.2|14612.1|14611.1|14596|14594.5|7963
1753336800000|2025-07-24 06:00:00|14601.4|14600.7|14627.6|14626.9|14630.9|14630.2|14599.7|14598.7|3185
1753340400000|2025-07-24 07:00:00|14627.5|14626.8|14641.9|14641.2|14646.7|14645.9|14614.6|14613.6|4178
1753344000000|2025-07-24 08:00:00|14641.4|14640.7|14655.4|14654.7|14657.4|14656.4|14632.1|14631.1|3759
1753347600000|2025-07-24 09:00:00|14655.3|14654.6|14656.2|14655.5|14665.7|14664.7|14653.1|14652.4|3388
1753351200000|2025-07-24 10:00:00|14656.1|14655.4|14657.5|14656.8|14666.7|14666|14653.2|14652.5|2708
1753354800000|2025-07-24 11:00:00|14657.4|14656.7|14649|14648.3|14662.8|14662.1|14646.5|14645.8|2097
1753358400000|2025-07-24 12:00:00|14649.2|14648.5|14680|14679.3|14683.6|14682.9|14645|14644.3|13450
1753362000000|2025-07-24 13:00:00|14679.9|14679.2|14656|14652|14688.3|14687.2|14648.4|14647.7|13973
1753365600000|2025-07-24 14:00:00|14656.1|14651.9|14678.9|14677.9|14682.4|14681.7|14636.2|14635.4|6132
1753369200000|2025-07-24 15:00:00|14678.8|14677.8|14692.7|14692|14694.6|14693.6|14674|14673.3|4452
1753372800000|2025-07-24 16:00:00|14692.3|14691.6|14690.6|14689.9|14695.8|14694.8|14678.8|14678.1|3279
1753376400000|2025-07-24 17:00:00|14690.3|14689.6|14681.7|14681|14690.5|14689.6|14675.9|14672.6|2683
1753380000000|2025-07-24 18:00:00|14681.8|14681.1|14693|14692|14693.7|14693|14680|14679.3|2209
1753383600000|2025-07-24 19:00:00|14692.9|14691.9|14693.7|14693|14697.4|14696.7|14685.5|14684.5|2210
1753387200000|2025-07-24 20:00:00|14693.6|14692.9|14704.2|14697.3|14704.2|14702.1|14688.7|14688|2929
1753390800000|2025-07-24 21:00:00|14705.2|14697.2|14714.2|14707.2|14715.1|14708.1|14702|14695|564
1753394400000|2025-07-24 22:00:00|14713.5|14708|14707.2|14705.4|14726.1|14722.5|14704.2|14703.2|1883
1753398000000|2025-07-24 23:00:00|14707.4|14705.6|14701.9|14700.9|14712.2|14711.2|14696.5|14695.5|2378
1753401600000|2025-07-25 00:00:00|14701.6|14700.6|14722|14721|14736.2|14733.5|14699.7|14698.7|4500
1753405200000|2025-07-25 01:00:00|14722.2|14721.2|14736.9|14736.2|14746.8|14746.1|14717|14716.3|4015
1753408800000|2025-07-25 02:00:00|14737|14736.3|14742|14741.3|14750|14749.3|14736|14735|2881
1753412400000|2025-07-25 03:00:00|14742.1|14740.6|14722.5|14721.8|14744|14743.3|14719.5|14718.3|1515
1753416000000|2025-07-25 04:00:00|14722|14721.3|14714.5|14713.5|14727.4|14726.7|14710.1|14709.4|1420
1753419600000|2025-07-25 05:00:00|14714.4|14713.4|14694.5|14693.5|14717.2|14716.2|14683.4|14680.7|7559
1753423200000|2025-07-25 06:00:00|14693.8|14692.8|14706.5|14705.8|14710.2|14709.2|14685.8|14684.8|3231
1753426800000|2025-07-25 07:00:00|14705.7|14705|14739.6|14738.1|14742.2|14741.3|14704.7|14704|4309
1753430400000|2025-07-25 08:00:00|14739.1|14738.2|14775.6|14774.9|14784.2|14783.2|14736.7|14736|4761
1753434000000|2025-07-25 09:00:00|14775.7|14775|14787|14786|14790.3|14789.3|14773.5|14772.5|3046
1753437600000|2025-07-25 10:00:00|14787.2|14786.5|14778.1|14777.4|14790.8|14790.1|14775.4|14774.5|2696
1753441200000|2025-07-25 11:00:00|14778.5|14777.5|14768.2|14767.5|14794.6|14793.6|14765.1|14764.1|2243
1753444800000|2025-07-25 12:00:00|14767.6|14766.9|14785.9|14785.2|14794.2|14793.5|14760.6|14759.9|2781
1753448400000|2025-07-25 13:00:00|14785.7|14785|14767.7|14767|14792.5|14791.5|14761.1|14759.3|6999
1753452000000|2025-07-25 14:00:00|14767.3|14766.6|14773.5|14772.8|14776.7|14776|14753.2|14752.2|5701
1753455600000|2025-07-25 15:00:00|14773.6|14772.9|14779.1|14778.4|14781.3|14780.3|14766.5|14765.8|3609
1753459200000|2025-07-25 16:00:00|14778.7|14778|14776.3|14774.7|14784|14783.3|14773.7|14773|2856
1753462800000|2025-07-25 17:00:00|14776.2|14774.6|14768.2|14767.5|14778.8|14778.1|14766.4|14765.7|2185
1753466400000|2025-07-25 18:00:00|14768.4|14767.7|14757.1|14756.4|14769|14768.3|14755.4|14754.7|1916
1753470000000|2025-07-25 19:00:00|14757|14756.3|14762.7|14761.7|14762.7|14761.7|14753.5|14752.5|1894
1753473600000|2025-07-25 20:00:00|14762.5|14761.5|14767|14765|14769.7|14768.7|14762.5|14761.5|1964
1753646400000|2025-07-27 20:00:00|14770.1|14758.9|14781.3|14770.7|14783.8|14772.6|14769.9|14758.9|75
1753650000000|2025-07-27 21:00:00|14781.6|14770.4|14769.5|14767.5|14781.6|14772.5|14768.7|14766|80
1753653600000|2025-07-27 22:00:00|14772|14765|14782.4|14781.4|14784.3|14782.3|14762.8|14760.8|1237
1753657200000|2025-07-27 23:00:00|14782.1|14781.1|14779.6|14778.6|14787.9|14786.9|14775.3|14774.1|1412
1753660800000|2025-07-28 00:00:00|14779.7|14778.7|14763|14761.4|14781.5|14780.4|14760.2|14759.2|3628
1753664400000|2025-07-28 01:00:00|14762.9|14761.3|14786.8|14786.1|14787.9|14787.1|14752.4|14751.7|2679
1753668000000|2025-07-28 02:00:00|14787|14786.3|14784|14783|14803.2|14801.5|14783.4|14782.4|2019
1753671600000|2025-07-28 03:00:00|14783.8|14782.8|14772.4|14771.4|14787.1|14786.4|14769.6|14768.6|1400
1753675200000|2025-07-28 04:00:00|14772.3|14771.3|14774.8|14774.1|14780.4|14779.4|14763.5|14762.8|1391
1753678800000|2025-07-28 05:00:00|14775.9|14775.2|14785.8|14785.1|14787.9|14787.2|14773.6|14772.8|1592
1753682400000|2025-07-28 06:00:00|14786.7|14786|14802.1|14801.4|14822.3|14820.4|14784.2|14783.2|3401
1753686000000|2025-07-28 07:00:00|14801.9|14801.2|14829.2|14828.5|14834|14833.3|14779.7|14779|5056
1753689600000|2025-07-28 08:00:00|14829.3|14828.6|14828.1|14827.4|14837.8|14837.1|14816.1|14815.4|4434
1753693200000|2025-07-28 09:00:00|14827.9|14827.2|14839.3|14838.6|14841.9|14841.2|14822.7|14822|3648
1753696800000|2025-07-28 10:00:00|14839.4|14838.7|14841.8|14841.1|14843.8|14843.1|14829.8|14828.9|3312
1753700400000|2025-07-28 11:00:00|14841.5|14840.8|14815|14814.3|14845.6|14844.6|14808|14807.3|3171
1753704000000|2025-07-28 12:00:00|14814.7|14814|14805.7|14805|14819.3|14818.6|14803.1|14802.4|4269
1753707600000|2025-07-28 13:00:00|14805.5|14804.8|14829.7|14829|14833.1|14832.4|14794.1|14793.4|4363
1753711200000|2025-07-28 14:00:00|14830.4|14829.7|14828.4|14827.7|14832.9|14832.2|14810|14809.3|4559
1753714800000|2025-07-28 15:00:00|14828.6|14827.9|14846.9|14845.9|14850|14849.2|14826.3|14825.6|3970
1753718400000|2025-07-28 16:00:00|14846.6|14845.7|14848.8|14848.1|14852.3|14851.6|14844.9|14844.1|2827
1753722000000|2025-07-28 17:00:00|14849|14848.3|14852.5|14851.8|14855.4|14854.7|14839.6|14838.9|2629
1753725600000|2025-07-28 18:00:00|14852.6|14851.9|14856|14855.3|14858.2|14857.5|14848.4|14846.8|2001
1753729200000|2025-07-28 19:00:00|14855.9|14855.2|14855.5|14854.8|14856.6|14855.9|14852.7|14851.7|1891
1753732800000|2025-07-28 20:00:00|14855.2|14854.2|14848.8|14841.8|14858.5|14857.5|14848.8|14841.8|1772
1753736400000|2025-07-28 21:00:00|14848.5|14841.5|14858.4|14852.7|14860.4|14853.4|14848.5|14841.5|485
1753740000000|2025-07-28 22:00:00|14859|14852|14850.4|14849.4|14861.4|14856.7|14849.3|14848.3|1481
1753743600000|2025-07-28 23:00:00|14850.6|14849.6|14847|14846|14864.6|14863.6|14846.7|14845.9|2005
1753747200000|2025-07-29 00:00:00|14847.1|14846.1|14869.2|14868.5|14871.5|14870.1|14845.3|14843.7|3832
1753750800000|2025-07-29 01:00:00|14869.1|14868.4|14860.4|14859.4|14871.3|14870.3|14847.2|14846.2|3416
1753754400000|2025-07-29 02:00:00|14860.3|14859.3|14835.3|14834.6|14860.3|14859.3|14829.4|14828.5|2987
1753758000000|2025-07-29 03:00:00|14835.4|14834.7|14835.9|14835.2|14845.8|14844.8|14831.5|14830.5|1480
1753761600000|2025-07-29 04:00:00|14835.8|14834.8|14835.5|14834.8|14850.8|14849.9|14833.1|14832|1576
1753765200000|2025-07-29 05:00:00|14835.7|14835|14824.9|14823.9|14842.8|14840.5|14818|14817.3|1418
1753768800000|2025-07-29 06:00:00|14824.7|14824|14852.2|14851.2|14854.3|14853.6|14815.9|14815|3450
1753772400000|2025-07-29 07:00:00|14852.3|14851.3|14858.5|14857.8|14875.4|14874.4|14849.8|14848.8|5021
1753776000000|2025-07-29 08:00:00|14858.7|14858|14856|14855.3|14861.4|14860.6|14836.3|14835.3|3641
1753779600000|2025-07-29 09:00:00|14856.1|14855.4|14855.7|14855|14857.8|14857.1|14845.5|14844.8|3289
1753783200000|2025-07-29 10:00:00|14856.2|14855.2|14854.8|14854.1|14861.7|14861|14839.2|14838.5|2737
1753786800000|2025-07-29 11:00:00|14855|14854.3|14871.8|14871.1|14876.4|14875.3|14851.9|14851.2|19587
1753790400000|2025-07-29 12:00:00|14871.9|14871.2|14870.8|14870.1|14878.3|14877.3|14860.7|14859.7|4613
1753794000000|2025-07-29 13:00:00|14871|14870.3|14857.6|14854.7|14881.8|14880.8|14853.5|14852.8|3612
1753797600000|2025-07-29 14:00:00|14860.3|14854.3|14848.2|14847.2|14875.6|14874.7|14844.3|14843.5|6223
1753801200000|2025-07-29 15:00:00|14848.1|14847.4|14857.8|14857.1|14862.6|14861.9|14835.5|14834.5|4678
1753804800000|2025-07-29 16:00:00|14857.5|14856.8|14856.6|14855.9|14861.2|14860.2|14845.6|14844.9|3354
1753808400000|2025-07-29 17:00:00|14856.8|14856.1|14849.6|14848.9|14858.9|14858.2|14834.4|14833.1|3409
1753812000000|2025-07-29 18:00:00|14849.5|14848.8|14843.5|14842.8|14856.2|14855.5|14843.5|14842.8|2404
1753815600000|2025-07-29 19:00:00|14843.2|14842.5|14850.9|14850.2|14851.6|14850.6|14834.9|14833.9|2304
1753819200000|2025-07-29 20:00:00|14851|14850.3|14851.4|14844.4|14853|14851.2|14845.6|14844.4|1682
1753822800000|2025-07-29 21:00:00|14852.2|14845.2|14849.2|14842.2|14856|14849|14849.2|14842.2|474
1753826400000|2025-07-29 22:00:00|14849.8|14842.8|14847.9|14846.9|14851.9|14849.5|14844|14840.4|1398
1753830000000|2025-07-29 23:00:00|14848.3|14847.3|14843.3|14842.3|14853.6|14852.6|14843|14842|1674
1753833600000|2025-07-30 00:00:00|14843.5|14842.5|14806.1|14804.5|14845.7|14845|14803.9|14803|3915
1753837200000|2025-07-30 01:00:00|14805.8|14804.8|14814.5|14813.8|14816.7|14815.8|14794.3|14793.6|3920
1753840800000|2025-07-30 02:00:00|14814.3|14813.6|14804.7|14804|14815.6|14814.9|14803.3|14802.6|2472
1753844400000|2025-07-30 03:00:00|14804.5|14803.8|14797.5|14796.5|14804.5|14803.8|14784.8|14783.8|1773
1753848000000|2025-07-30 04:00:00|14797.4|14796.4|14816.7|14815.7|14818.2|14817.2|14797|14796|1266
1753851600000|2025-07-30 05:00:00|14817.2|14816.2|14803.2|14802.5|14818.1|14817.1|14786|14785.3|7798
1753855200000|2025-07-30 06:00:00|14804|14803.3|14790.5|14789.5|14813.5|14812.8|14786.6|14785.6|2816
1753858800000|2025-07-30 07:00:00|14790.6|14789.6|14808.3|14807.6|14809.2|14808.2|14780.7|14779.3|3956
1753862400000|2025-07-30 08:00:00|14808.7|14808|14796.6|14795.6|14811.9|14811.1|14792.6|14791.6|3722
1753866000000|2025-07-30 09:00:00|14796.5|14795.5|14803.9|14803.2|14807.3|14806.6|14786.3|14785.6|3232
1753869600000|2025-07-30 10:00:00|14804.2|14803.5|14818.8|14817.2|14829.9|14829|14798.4|14797.7|3093
1753873200000|2025-07-30 11:00:00|14818.5|14817.5|14831.5|14830.8|14836.5|14835.8|14812|14811|18349
1753876800000|2025-07-30 12:00:00|14831.7|14831|14885.3|14884.3|14888.7|14887.7|14826.9|14825.9|7674
1753880400000|2025-07-30 13:00:00|14885.4|14884.4|14906|14905.3|14910.9|14909.2|14883.2|14882.2|4980
1753884000000|2025-07-30 14:00:00|14906.1|14905.4|14892.8|14892.1|14906.3|14905.6|14887.3|14886.6|4391
1753887600000|2025-07-30 15:00:00|14892.7|14892|14908|14907.3|14911.8|14911.1|14885.3|14884.6|3615
1753891200000|2025-07-30 16:00:00|14907.7|14907|14894.2|14893.5|14913.4|14912.4|14893.2|14892.5|2687
1753894800000|2025-07-30 17:00:00|14893.7|14893|14881.8|14875.8|14893.7|14893|14881.7|14875.7|2648
1753898400000|2025-07-30 18:00:00|14881.1|14875.1|14935|14934|14935.3|14934.3|14853.4|14852.4|10559
1753902000000|2025-07-30 19:00:00|14934.7|14933.7|14941.7|14941|14944.2|14943.5|14923.5|14922.6|5833
1753905600000|2025-07-30 20:00:00|14941.3|14940.6|14952.9|14945.9|14955.5|14952.4|14936.6|14935.9|2650
1753909200000|2025-07-30 21:00:00|14952.8|14945.8|14950.9|14943.9|14953.5|14946.5|14947.6|14940.6|550
1753912800000|2025-07-30 22:00:00|14950.7|14943.7|14932.5|14931.5|14951.1|14944.1|14930.4|14929.4|2133
1753916400000|2025-07-30 23:00:00|14932.3|14931.3|14922.7|14922|14940|14939|14921.5|14920.5|2361
1753920000000|2025-07-31 00:00:00|14922.6|14921.9|14930.8|14929.8|14940.4|14939.4|14918.2|14917.2|3966
1753923600000|2025-07-31 01:00:00|14930.9|14929.9|14898.1|14897.1|14934.6|14933.6|14897.1|14895.7|4015
1753927200000|2025-07-31 02:00:00|14898|14897|14883.7|14882.7|14901.6|14899.3|14866.2|14862.3|3716
1753930800000|2025-07-31 03:00:00|14883.3|14882.3|14875.5|14874.5|14892.4|14891.4|14858.9|14857.9|2923
1753934400000|2025-07-31 04:00:00|14875.6|14874.6|14888.8|14887.8|14896.8|14895.8|14874.2|14873.2|2223
1753938000000|2025-07-31 05:00:00|14888.9|14887.9|14878.7|14877.7|14893.7|14892.5|14874.3|14873.5|8679
1753941600000|2025-07-31 06:00:00|14879.2|14878.2|14888.8|14887.8|14909.6|14907.9|14868.5|14867.3|4679
1753945200000|2025-07-31 07:00:00|14888.6|14887.6|14940.3|14939.3|14972.9|14972.2|14886.1|14885.1|6116
1753948800000|2025-07-31 08:00:00|14940.2|14939.2|14963.5|14962.8|14970.4|14969.6|14930.1|14929.4|5196
1753952400000|2025-07-31 09:00:00|14963.6|14962.9|14995.4|14994.7|14995.9|14995.2|14962.3|14961.6|3842
1753956000000|2025-07-31 10:00:00|14995.5|14994.8|14994.6|14993.6|15004.9|15003.9|14987.7|14986.2|3696
1753959600000|2025-07-31 11:00:00|14994.2|14993.2|14987.8|14986.8|15011|15010|14981.5|14980.5|3660
1753963200000|2025-07-31 12:00:00|14987.9|14986.9|15019.7|15019|15027|15025.4|14981.6|14980.9|15247
1753966800000|2025-07-31 13:00:00|15019.5|15018.8|15056.7|15055.7|15058.4|15057.7|15017.9|15017|13347
1753970400000|2025-07-31 14:00:00|15056.9|15055.9|15048|15047.3|15064.1|15063.1|15037.8|15037.1|6967
1753974000000|2025-07-31 15:00:00|15047.9|15047.2|15060.1|15059.4|15060.7|15059.7|15034.9|15034.2|5576
1753977600000|2025-07-31 16:00:00|15060.5|15059.8|15069.2|15068.5|15079.4|15078|15059.1|15058.4|4114
1753981200000|2025-07-31 17:00:00|15069|15068.3|15066.8|15066.1|15073.1|15072.4|15057|15056|3733
1753984800000|2025-07-31 18:00:00|15067|15066.3|15075.9|15075.2|15078.9|15077.9|15067|15066|3303
1753988400000|2025-07-31 19:00:00|15076.3|15075.6|15080.8|15079.8|15081|15080|15070.1|15068.6|2892
1753992000000|2025-07-31 20:00:00|15080|15079|15078.6|15071.6|15085.5|15083.9|15074.3|15071.6|2886
1753995600000|2025-07-31 21:00:00|15078.5|15071.5|15075|15068|15080.9|15073.9|15072|15065.1|535
1753999200000|2025-07-31 22:00:00|15075.6|15068.6|15075.6|15074.6|15081.8|15080|15069.2|15065.9|2006
1754002800000|2025-07-31 23:00:00|15075.9|15074.4|15081.6|15080|15088.8|15087.8|15064.4|15063.4|3062
1754006400000|2025-08-01 00:00:00|15080.7|15079.1|15074.1|15073.1|15089.9|15088.9|15059.6|15058.6|4532
1754010000000|2025-08-01 01:00:00|15074.2|15073.2|15091.5|15090.5|15093.1|15091.2|15063.4|15062.4|4912
1754013600000|2025-08-01 02:00:00|15091.7|15090.7|15076.3|15075.6|15092.2|15091.2|15070.8|15070.1|3632
1754017200000|2025-08-01 03:00:00|15076.6|15075.9|15059.4|15058.4|15077.9|15077.2|15056.3|15055.3|1874
1754020800000|2025-08-01 04:00:00|15059.3|15058.3|15060.9|15060.2|15066.8|15065.8|15055.6|15054.3|1237
1754024400000|2025-08-01 05:00:00|15061.1|15060.4|15047.9|15047.2|15066.4|15065.7|15041.7|15041|7452
1754028000000|2025-08-01 06:00:00|15048.5|15047.8|15061.2|15060.5|15066.1|15065|15045.2|15044.5|2758
1754031600000|2025-08-01 07:00:00|15060.7|15060|15054.4|15053.7|15062.6|15061.9|15045.8|15045.1|4733
1754035200000|2025-08-01 08:00:00|15054.6|15053.6|15061.8|15060.8|15063.4|15062.7|15051.5|15050.8|3791
1754038800000|2025-08-01 09:00:00|15061.3|15060.3|15051.1|15050.4|15063.6|15062.9|15042.1|15041.1|3586
1754042400000|2025-08-01 10:00:00|15050.4|15049.7|15036.6|15035.9|15051.5|15050.6|15032.5|15031.8|3510
1754046000000|2025-08-01 11:00:00|15036.5|15035.8|15052.2|15051.5|15053.5|15052.8|15028.5|15027.3|2661
1754049600000|2025-08-01 12:00:00|15052.4|15051.7|14864.5|14863.5|15061.6|15059.9|14857.7|14856.2|12253
1754053200000|2025-08-01 13:00:00|14864.3|14863.3|14816.8|14810.8|14867.1|14866.1|14799.8|14796.8|14216
1754056800000|2025-08-01 14:00:00|14808.7|14802.7|14808.9|14808.2|14823.1|14822.1|14749.7|14747.6|15045
1754060400000|2025-08-01 15:00:00|14809.4|14808.4|14806|14805.3|14819.6|14818.6|14793.5|14792.8|8231
1754064000000|2025-08-01 16:00:00|14806.6|14805.9|14783.4|14782.7|14811.5|14810.7|14778.7|14777.7|5371
1754067600000|2025-08-01 17:00:00|14783.8|14783.1|14788.6|14787.6|14795.2|14794.4|14773.3|14772.6|5286
1754071200000|2025-08-01 18:00:00|14788.4|14787.4|14785.3|14784.3|14791.1|14790.1|14768.7|14767.7|4415
1754074800000|2025-08-01 19:00:00|14784.7|14783.7|14745|14744|14787.2|14786.2|14732.6|14731.6|5818
1754078400000|2025-08-01 20:00:00|14744.7|14743.7|14743|14736|14749.1|14744.1|14729.9|14728.9|4000
1754251200000|2025-08-03 20:00:00|14731.6|14722.4|14729.6|14722|14732.6|14727.8|14726.6|14719.9|41
1754254800000|2025-08-03 21:00:00|14731.3|14720.2|14724.4|14718.6|14731.3|14723.9|14720.2|14716.5|320
1754258400000|2025-08-03 22:00:00|14724.2|14718.8|14725.3|14724.3|14730.6|14729.6|14706.8|14703.8|2217
1754262000000|2025-08-03 23:00:00|14725.2|14724.2|14734.9|14733.9|14738.7|14737.7|14712|14711|3272
1754265600000|2025-08-04 00:00:00|14735|14734|14766.1|14765.1|14770|14769|14727.3|14726.6|5828
1754269200000|2025-08-04 01:00:00|14766.3|14765.3|14777.2|14776.2|14791.8|14790.4|14763.1|14762.1|4718
1754272800000|2025-08-04 02:00:00|14777|14776|14779.8|14779.1|14787.1|14786.2|14763.4|14762.4|3523
1754276400000|2025-08-04 03:00:00|14779.7|14779|14769.4|14768.7|14779.7|14779|14759.8|14758.8|1823
1754280000000|2025-08-04 04:00:00|14769.6|14768.9|14769.4|14768.7|14771.5|14770.5|14755.9|14754.9|1471
1754283600000|2025-08-04 05:00:00|14770.1|14769.1|14778.5|14777.5|14787.3|14786.3|14765.6|14764.9|8318
1754287200000|2025-08-04 06:00:00|14777.9|14777.2|14766.1|14764.1|14784.8|14784.1|14753.5|14752.6|3529
1754290800000|2025-08-04 07:00:00|14765.8|14763.8|14789.4|14788.4|14805.4|14804.2|14760.6|14759.8|6045
1754294400000|2025-08-04 08:00:00|14789.3|14788.3|14790.1|14789.4|14809.3|14808.6|14787.1|14786.2|4512
1754298000000|2025-08-04 09:00:00|14789.9|14789.2|14782|14781.3|14794.6|14793.6|14768.2|14767.2|3635
1754301600000|2025-08-04 10:00:00|14781.9|14781.2|14757.9|14757.2|14786|14785|14756.6|14755.6|3453
1754305200000|2025-08-04 11:00:00|14757.7|14757|14735.6|14734.6|14760|14759|14734.6|14733.9|3455
1754308800000|2025-08-04 12:00:00|14735.1|14734.1|14720.3|14719.3|14744.6|14743.9|14700.7|14699.7|3870
1754312400000|2025-08-04 13:00:00|14720|14719.5|14709.6|14708.6|14732.6|14731.9|14695.8|14695.1|5353
1754316000000|2025-08-04 14:00:00|14709.4|14708.4|14723.6|14722.9|14726.6|14725.7|14687.5|14686.5|7121
1754319600000|2025-08-04 15:00:00|14723.7|14723|14710.7|14709.7|14735.8|14734.9|14704.9|14703.9|4984
1754323200000|2025-08-04 16:00:00|14710.1|14709.4|14704.8|14703.8|14721.8|14720.9|14700.7|14699.9|3476
1754326800000|2025-08-04 17:00:00|14704.6|14703.6|14696.9|14695.9|14709.9|14709.2|14696.4|14695.4|3014
1754330400000|2025-08-04 18:00:00|14696.8|14695.8|14695.6|14694.6|14701|14700|14691.5|14690.8|2929
1754334000000|2025-08-04 19:00:00|14695.7|14694.7|14703.7|14703|14706.5|14705.5|14691.5|14690.5|2476
1754337600000|2025-08-04 20:00:00|14703.6|14702.9|14711.6|14704.6|14714.2|14710.8|14695.6|14694.6|2439
1754341200000|2025-08-04 21:00:00|14713.8|14706.8|14716.3|14709.3|14720|14713|14708.9|14701.9|526
1754344800000|2025-08-04 22:00:00|14716.7|14709.7|14691.7|14690.7|14716.7|14709.7|14688.7|14686.8|2051
1754348400000|2025-08-04 23:00:00|14691.6|14690.6|14680.1|14678.5|14693.7|14692.7|14669.6|14668.6|2663
1754352000000|2025-08-05 00:00:00|14678.9|14677.1|14692.9|14691.9|14704.2|14703.2|14662.7|14660.8|4636
1754355600000|2025-08-05 01:00:00|14693.5|14692.5|14705.5|14704.5|14712.4|14711.4|14688.7|14687.7|4090
1754359200000|2025-08-05 02:00:00|14705.7|14704.7|14719.5|14718.8|14723.6|14722.9|14704.3|14703.4|3212
1754362800000|2025-08-05 03:00:00|14719.6|14718.9|14722.6|14721.6|14727|14726.1|14713.7|14712.7|1418
1754366400000|2025-08-05 04:00:00|14723.2|14722.2|14709.1|14708.4|14726.2|14725.4|14701.4|14700.5|1563
1754370000000|2025-08-05 05:00:00|14709.8|14708.8|14717.9|14716.9|14724.9|14723.9|14707|14705.8|8294
1754373600000|2025-08-05 06:00:00|14717.8|14716.8|14733.4|14732.7|14735|14734.1|14703.4|14702.7|2594
1754377200000|2025-08-05 07:00:00|14733.6|14732.6|14738.9|14738.2|14749|14748.3|14716|14715.3|4253
1754380800000|2025-08-05 08:00:00|14739|14738.3|14759.4|14758.4|14764|14763|14734.3|14733.6|3987
1754384400000|2025-08-05 09:00:00|14759.3|14758.3|14763.5|14762.8|14764.7|14764|14745.6|14744.9|3180
1754388000000|2025-08-05 10:00:00|14763.4|14762.7|14762.7|14762|14778.6|14777.6|14759|14758.2|2964
1754391600000|2025-08-05 11:00:00|14762.8|14762.1|14763.6|14762.9|14770.4|14769.4|14754.8|14754.1|18511
1754395200000|2025-08-05 12:00:00|14763.5|14762.8|14767|14766|14775.9|14774.9|14754.5|14753.8|6179
1754398800000|2025-08-05 13:00:00|14766.7|14765.7|14780.4|14774.4|14784.2|14783.5|14751.5|14750.8|4979
1754402400000|2025-08-05 14:00:00|14773.7|14767.7|14745|14744|14774.2|14773.2|14736.5|14735.5|9417
1754406000000|2025-08-05 15:00:00|14744.9|14743.9|14749.8|14748.8|14757.6|14756.6|14730.8|14729.8|5547
1754409600000|2025-08-05 16:00:00|14749.5|14748.5|14755.3|14754.6|14760.3|14759.3|14743.5|14742.8|2914
1754413200000|2025-08-05 17:00:00|14755.2|14754.5|14762.6|14761.9|14766.2|14765.2|14749.4|14748.6|2074
1754416800000|2025-08-05 18:00:00|14762.7|14762|14762|14761|14768.9|14767.9|14759.6|14758.6|2829
1754420400000|2025-08-05 19:00:00|14761.9|14760.9|14761.5|14760.8|14771.1|14770.1|14758.8|14757.8|2089
1754424000000|2025-08-05 20:00:00|14761.4|14760.7|14764.6|14757.6|14764.6|14761.8|14750.4|14749.4|2223
1754427600000|2025-08-05 21:00:00|14764.3|14757.3|14760.8|14753.8|14764.3|14757.3|14757|14750|1022
1754431200000|2025-08-05 22:00:00|14760.5|14753.5|14757.3|14756.3|14765.8|14763.8|14754.7|14753.1|1690
1754434800000|2025-08-05 23:00:00|14757.4|14756.4|14753|14752|14765.4|14764.4|14752.4|14751.4|2022
1754438400000|2025-08-06 00:00:00|14752.7|14751.7|14758.5|14757.8|14762.8|14761.8|14745|14744|3714
1754442000000|2025-08-06 01:00:00|14758.7|14757.7|14770.1|14769.4|14773.9|14772.9|14758.7|14757.7|2992
1754445600000|2025-08-06 02:00:00|14770|14769.3|14756|14755|14775.9|14774.9|14752.9|14751.2|2998
1754449200000|2025-08-06 03:00:00|14755.7|14754.7|14741|14740|14756.9|14755.9|14733.6|14732.6|1479
1754452800000|2025-08-06 04:00:00|14741.1|14740.1|14735.3|14734.6|14745.4|14744.7|14730.9|14729.7|1210
1754456400000|2025-08-06 05:00:00|14735.6|14734.9|14745.6|14744.6|14755.2|14754.2|14734.3|14733.6|7618
1754460000000|2025-08-06 06:00:00|14745.9|14744|14755.2|14754.5|14755.2|14754.5|14737.3|14736.4|2301
1754463600000|2025-08-06 07:00:00|14755.4|14754.4|14756.3|14755.6|14770.2|14769.2|14753.9|14752.9|3465
1754467200000|2025-08-06 08:00:00|14756|14755.3|14781|14780.3|14785|14784|14755.9|14755.2|3570
1754470800000|2025-08-06 09:00:00|14781.3|14780.6|14783|14782.3|14789.5|14788.5|14771.7|14770.7|3130
1754474400000|2025-08-06 10:00:00|14783.1|14782.4|14758.6|14757.9|14784.6|14783.9|14756.4|14755|3663
1754478000000|2025-08-06 11:00:00|14758.5|14757.8|14754.2|14753.2|14766.4|14765.4|14744.4|14743.6|19062
1754481600000|2025-08-06 12:00:00|14754.3|14753.3|14744.6|14743.9|14759.6|14758.8|14740.9|14740.2|4405
1754485200000|2025-08-06 13:00:00|14744.8|14743.8|14725.2|14724.5|14745.9|14744.9|14725.1|14724.4|3942
1754488800000|2025-08-06 14:00:00|14725.5|14724.8|14739.8|14738.8|14744|14743|14725.4|14724.7|3827
1754492400000|2025-08-06 15:00:00|14739.9|14738.9|14725.9|14724.9|14767|14766|14721.7|14721|5749
1754496000000|2025-08-06 16:00:00|14725.7|14724.7|14735.1|14734.1|14743|14742|14721.8|14720.3|4367
1754499600000|2025-08-06 17:00:00|14735.3|14734.3|14724.9|14724.2|14740.5|14739.6|14722.3|14721.4|3453
1754503200000|2025-08-06 18:00:00|14724.8|14723.9|14707.5|14706.8|14728.1|14727.4|14698.2|14697.2|3053
1754506800000|2025-08-06 19:00:00|14707.6|14706.9|14719.2|14718.2|14719.7|14718.7|14707.3|14706.6|2502
1754510400000|2025-08-06 20:00:00|14719.4|14718.4|14740.4|14733.4|14765.9|14760.9|14717.2|14716.2|3163
1754514000000|2025-08-06 21:00:00|14739.6|14732.6|14740.2|14733.2|14751.8|14744.8|14737.3|14730.3|516
1754517600000|2025-08-06 22:00:00|14740.3|14733.3|14721.9|14720.9|14740.3|14733.3|14720.7|14719.3|2134
1754521200000|2025-08-06 23:00:00|14722.7|14721.7|14720.3|14719.3|14726.1|14725|14715.8|14714.8|2110
1754524800000|2025-08-07 00:00:00|14719.1|14718.1|14758.5|14757.5|14760.8|14759.8|14717.6|14716.6|4013
1754528400000|2025-08-07 01:00:00|14758.6|14757.6|14749.5|14748.5|14768.7|14768|14749|14748|3835
1754532000000|2025-08-07 02:00:00|14749.4|14748.4|14756.7|14756|14758|14757.2|14745|14744|2671
1754535600000|2025-08-07 03:00:00|14756.8|14756.1|14751.8|14750.8|14771.9|14771.2|14749.2|14748.2|1917
1754539200000|2025-08-07 04:00:00|14751.9|14750.9|14730.9|14729.9|14754.1|14753.1|14727.1|14726.2|1714
1754542800000|2025-08-07 05:00:00|14731.1|14730.1|14728.9|14727.9|14735.3|14734.6|14721.8|14720.8|7370
1754546400000|2025-08-07 06:00:00|14728.4|14727.4|14686.4|14685.7|14730.8|14729.9|14679.8|14678.8|3093
1754550000000|2025-08-07 07:00:00|14686.5|14685.8|14681|14680.3|14696.9|14695.9|14669.5|14668.8|4585
1754553600000|2025-08-07 08:00:00|14681.6|14680.9|14713.7|14712.2|14719.1|14718.1|14678.5|14677.8|5394
1754557200000|2025-08-07 09:00:00|14713.6|14712.1|14734.6|14733.9|14735.3|14734.6|14711.5|14710.5|3418
1754560800000|2025-08-07 10:00:00|14734.8|14734.1|14733|14732.3|14741.3|14740.2|14728.8|14727.8|3087
1754564400000|2025-08-07 11:00:00|14733.1|14732.4|14731.3|14730.6|14750|14749.3|14726.1|14725.1|3734
1754568000000|2025-08-07 12:00:00|14731.4|14730.7|14728.9|14727.9|14739.9|14739.2|14702.4|14701.7|15086
1754571600000|2025-08-07 13:00:00|14729.1|14728.1|14728.3|14726.7|14732.5|14731.8|14711.7|14711|13638
1754575200000|2025-08-07 14:00:00|14728.1|14727.1|14749.7|14748.7|14755|14754.1|14720|14719|7493
1754578800000|2025-08-07 15:00:00|14749.6|14748.6|14736.9|14735.9|14759.3|14758.3|14732.6|14731.6|4636
1754582400000|2025-08-07 16:00:00|14736.5|14735.8|14737|14736|14744.5|14743.5|14730.7|14729.7|2922
1754586000000|2025-08-07 17:00:00|14736.8|14735.8|14742.4|14741.7|14747.7|14746.7|14736.5|14735.6|3250
1754589600000|2025-08-07 18:00:00|14742.1|14741.4|14757.7|14756.7|14757.8|14756.8|14738.8|14737.9|2591
1754593200000|2025-08-07 19:00:00|14757.5|14756.5|14709.2|14708.2|14757.5|14756.5|14694.8|14693.8|4408
1754596800000|2025-08-07 20:00:00|14708.6|14707.6|14716.8|14709.8|14719.4|14713.5|14696.5|14695.5|2794
1754600400000|2025-08-07 21:00:00|14716.3|14709.3|14708.5|14701.5|14718.2|14711.2|14708.5|14701.5|625
1754604000000|2025-08-07 22:00:00|14708.6|14701.6|14695.8|14694.8|14710.6|14705.6|14681.9|14680.3|2682
1754607600000|2025-08-07 23:00:00|14694.8|14694.3|14680.6|14679.6|14696.8|14695.8|14676.4|14675.4|2773
1754611200000|2025-08-08 00:00:00|14679.1|14678.1|14715.4|14714.4|14720.2|14719.2|14672.3|14671.3|4601
1754614800000|2025-08-08 01:00:00|14715.3|14714.3|14729.4|14728.7|14737.5|14736.7|14714.1|14713.1|3430
1754618400000|2025-08-08 02:00:00|14729.8|14729.1|14720.4|14719.4|14731.6|14730.8|14716.2|14715.2|2558
1754622000000|2025-08-08 03:00:00|14720.7|14719.7|14720.1|14719.1|14731.2|14730.3|14717.2|14715.7|1296
1754625600000|2025-08-08 04:00:00|14719.9|14718.9|14716.6|14715.9|14722|14721.1|14711.7|14710.7|1349
1754629200000|2025-08-08 05:00:00|14717.1|14716.4|14742|14741.3|14743.2|14741.8|14715.4|14714.4|8042
1754632800000|2025-08-08 06:00:00|14741.6|14740.9|14732.9|14731.9|14745.8|14745.1|14725.1|14724.4|2253
1754636400000|2025-08-08 07:00:00|14733|14732|14732.9|14732.2|14740.5|14739.5|14714.6|14713.5|4069
1754640000000|2025-08-08 08:00:00|14732.3|14731.6|14765.6|14764.6|14770.4|14769.7|14716.1|14715.4|4621
1754643600000|2025-08-08 09:00:00|14765.5|14764.5|14771.2|14770.5|14773.6|14772.6|14754.6|14753.3|3922
1754647200000|2025-08-08 10:00:00|14771.9|14770.9|14780.2|14779.5|14784.3|14782.9|14764.9|14763.9|3229
1754650800000|2025-08-08 11:00:00|14780.4|14779.7|14781.6|14780.9|14785|14784.3|14771.6|14769.9|2431
1754654400000|2025-08-08 12:00:00|14781.8|14780.8|14784.7|14784|14789.9|14789.2|14764.4|14763.7|3495
1754658000000|2025-08-08 13:00:00|14784.6|14783.9|14787.9|14787.2|14790.4|14789.7|14764.7|14763.7|3655
1754661600000|2025-08-08 14:00:00|14788.5|14787.8|14781.8|14780.8|14790.9|14790.2|14769.8|14769.1|5346
1754665200000|2025-08-08 15:00:00|14782.4|14781.7|14770.9|14769.9|14783.7|14783|14764|14763|5342
1754668800000|2025-08-08 16:00:00|14770.8|14769.8|14774.2|14773.5|14784|14783|14768.3|14767.3|3063
1754672400000|2025-08-08 17:00:00|14774.1|14773.4|14774.6|14773.6|14775.4|14774.4|14766.3|14765.1|2617
1754676000000|2025-08-08 18:00:00|14774|14773|14767.3|14766.6|14778.6|14777.7|14763.5|14762.5|3735
1754679600000|2025-08-08 19:00:00|14767.4|14766.7|14775.5|14774.5|14782.2|14781.2|14765.4|14764.7|2943
1754683200000|2025-08-08 20:00:00|14775.6|14774.6|14776.3|14769.3|14781.5|14780.4|14773.6|14768.3|3296
1754856000000|2025-08-10 20:00:00|14764.3|14752.3|14763.3|14750.3|14764.3|14752.8|14760.8|14748.8|14
1754859600000|2025-08-10 21:00:00|14762.8|14750.8|14770|14758|14780.7|14768.7|14761.5|14749.5|252
1754863200000|2025-08-10 22:00:00|14770.2|14758.2|14773.4|14772.4|14782.3|14778.7|14760.1|14758|854
1754866800000|2025-08-10 23:00:00|14772.3|14771.3|14766.3|14765.3|14777.9|14776.9|14763|14761.9|2443
1754870400000|2025-08-11 00:00:00|14766.2|14765.2|14766.8|14765.8|14774.4|14773.4|14757.9|14756.9|2996
1754874000000|2025-08-11 01:00:00|14767.2|14766.2|14761.7|14760.7|14772.5|14771.6|14760.1|14759.1|2816
1754877600000|2025-08-11 02:00:00|14761.4|14760.4|14755.9|14754.9|14762.4|14761.4|14752.8|14751.8|2192
1754881200000|2025-08-11 03:00:00|14756|14755|14748.7|14747.7|14760.9|14759.9|14744.2|14743.2|1231
1754884800000|2025-08-11 04:00:00|14748.6|14747.6|14749.1|14748.1|14750.2|14749.2|14742.8|14741.8|866
1754888400000|2025-08-11 05:00:00|14749.2|14748.2|14753.3|14752.3|14754.5|14753.3|14747.5|14746.5|1090
1754892000000|2025-08-11 06:00:00|14753.2|14752.2|14760|14759.3|14761.9|14760.9|14748|14747.1|1668
1754895600000|2025-08-11 07:00:00|14759.7|14759|14739.3|14738.6|14766.9|14766.2|14735.7|14735|2511
1754899200000|2025-08-11 08:00:00|14739.1|14738.4|14751.3|14750.6|14755|14754.3|14736.1|14735.1|2345
1754902800000|2025-08-11 09:00:00|14751.4|14750.7|14769.1|14768.4|14771.2|14770.4|14748.8|14748.1|1741
1754906400000|2025-08-11 10:00:00|14769|14768.3|14774.4|14773.7|14775|14774.3|14766.8|14765.8|1413
1754910000000|2025-08-11 11:00:00|14774.3|14773.6|14787.3|14786.6|14794.8|14794.1|14773|14772|2296
1754913600000|2025-08-11 12:00:00|14787.5|14786.8|14781.7|14781|14795.8|14794.9|14781.6|14780.8|2675
1754917200000|2025-08-11 13:00:00|14781.6|14780.9|14789.4|14788.7|14795.3|14794.6|14778.8|14777.8|3408
1754920800000|2025-08-11 14:00:00|14789.3|14788.6|14805|14804.3|14807.4|14806.3|14788.1|14787.4|4145
1754924400000|2025-08-11 15:00:00|14804.7|14804|14799.8|14799.1|14812.3|14811.3|14794.7|14794|3254
1754928000000|2025-08-11 16:00:00|14799.7|14799|14799.8|14799.1|14803.3|14802.5|14791.9|14790.9|2401
1754931600000|2025-08-11 17:00:00|14799.6|14798.9|14800|14799.3|14807.7|14806.1|14797.8|14797.1|2628
1754935200000|2025-08-11 18:00:00|14799.9|14799.2|14814.4|14813.4|14817.1|14816.4|14798.7|14797.7|2323
1754938800000|2025-08-11 19:00:00|14814.3|14813.3|14823.4|14822.7|14824.5|14823.8|14813.1|14812.1|1889
1754942400000|2025-08-11 20:00:00|14823.5|14822.8|14817.8|14811.8|14826.1|14825.2|14810.3|14809.1|1948
1754946000000|2025-08-11 21:00:00|14818.2|14811.2|14815|14808.3|14819.6|14812.6|14808|14801|731
1754949600000|2025-08-11 22:00:00|14814.9|14808.5|14820.3|14819.3|14824.8|14823.5|14814.6|14808.3|1728
1754953200000|2025-08-11 23:00:00|14820.8|14819.8|14815.5|14814.5|14822.4|14821.4|14812.4|14811.4|1798
1754956800000|2025-08-12 00:00:00|14816.1|14815.1|14840.9|14840.2|14843.6|14842.8|14813.6|14812.6|3672
1754960400000|2025-08-12 01:00:00|14840.8|14839.8|14831|14830.3|14840.8|14840.1|14821.7|14820.7|3063
1754964000000|2025-08-12 02:00:00|14831.1|14830.4|14830.2|14829.2|14835|14834|14826|14825|2346
1754967600000|2025-08-12 03:00:00|14830.3|14829.3|14841.8|14840.8|14845.8|14844.4|14827|14826.3|1213
1754971200000|2025-08-12 04:00:00|14841.9|14840.9|14835.6|14834.6|14845.6|14844.2|14835.1|14834.1|1313
1754974800000|2025-08-12 05:00:00|14835.9|14834.9|14833.9|14833.2|14840.9|14840.2|14823.8|14823.1|8698
1754978400000|2025-08-12 06:00:00|14834.6|14833.9|14827.1|14826.4|14841|14840|14815.1|14814.4|2694
1754982000000|2025-08-12 07:00:00|14827|14826.3|14827|14826.3|14837.5|14836.8|14820.9|14820.2|3322
1754985600000|2025-08-12 08:00:00|14826.9|14826.2|14843.6|14842.6|14847.5|14846.6|14826.7|14826|2913
1754989200000|2025-08-12 09:00:00|14843.2|14842.2|14848.2|14847.2|14848.6|14847.9|14835.4|14834.4|2738
1754992800000|2025-08-12 10:00:00|14848|14847.3|14846.6|14845.9|14848.8|14848.1|14837.6|14836.7|2079
1754996400000|2025-08-12 11:00:00|14847.2|14846.5|14844.9|14844.2|14850.4|14849.4|14844.6|14843.7|18682
1755000000000|2025-08-12 12:00:00|14844.8|14844.1|14803.8|14802.8|14853.7|14851.9|14788|14783|9668
1755003600000|2025-08-12 13:00:00|14804.1|14803.1|14821.1|14820.4|14845.1|14844.1|14792.8|14789.2|9343
1755007200000|2025-08-12 14:00:00|14820.9|14820.2|14816.9|14816.2|14840.4|14839.5|14808|14807|7151
1755010800000|2025-08-12 15:00:00|14817.1|14816.4|14781.5|14780.5|14818.3|14817.6|14758.2|14757.2|6299
1755014400000|2025-08-12 16:00:00|14781.6|14780.6|14771.7|14770|14786.3|14785.6|14766.1|14765.1|4860
1755018000000|2025-08-12 17:00:00|14771.3|14769.9|14776.8|14776.1|14780.5|14779.5|14769.3|14768.3|3384
1755021600000|2025-08-12 18:00:00|14776.7|14776|14773.7|14773|14780.6|14779.9|14769.5|14768.8|2425
1755025200000|2025-08-12 19:00:00|14773.8|14773.1|14776.2|14775.2|14779|14778|14770.1|14769.1|2111
1755028800000|2025-08-12 20:00:00|14776.3|14775.3|14788.2|14781.2|14789.8|14787.3|14775.1|14774.1|1912
1755032400000|2025-08-12 21:00:00|14787.8|14780.9|14787.8|14782|14790|14784.2|14779.7|14772.7|954
1755036000000|2025-08-12 22:00:00|14787.5|14781.8|14779.5|14778.5|14787.7|14783.6|14777.1|14776.1|1726
1755039600000|2025-08-12 23:00:00|14779.1|14778.1|14778.2|14777.2|14782.7|14781.7|14774.3|14773.3|1772
1755043200000|2025-08-13 00:00:00|14777.3|14776.3|14781|14780.3|14789.6|14788.6|14770.4|14769.4|3802
1755046800000|2025-08-13 01:00:00|14780.4|14779.7|14805.7|14805|14809.5|14808.6|14773.9|14773|3461
1755050400000|2025-08-13 02:00:00|14806.3|14805.6|14805.6|14804.6|14817.7|14817|14803.3|14802.6|2754
1755054000000|2025-08-13 03:00:00|14806.2|14805.2|14800.5|14799.8|14811.9|14810.9|14796.3|14795.3|1478
1755057600000|2025-08-13 04:00:00|14800.8|14800.1|14793.9|14793.2|14811.2|14810.2|14793.4|14792.7|1602
1755061200000|2025-08-13 05:00:00|14794|14793.3|14793.1|14792.4|14801.5|14800.6|14789.8|14788.8|7039
1755064800000|2025-08-13 06:00:00|14793.4|14792.7|14779.1|14778.4|14795.4|14794.7|14772.2|14771.2|2425
1755068400000|2025-08-13 07:00:00|14779.4|14778.7|14753.3|14752.6|14779.9|14779.2|14740.8|14739.8|4126
1755072000000|2025-08-13 08:00:00|14753.4|14752.7|14727.2|14726.5|14754.2|14753.5|14720.3|14719.3|3865
1755075600000|2025-08-13 09:00:00|14726.9|14726.2|14722.5|14721.5|14728|14727|14718.4|14717.7|3186
1755079200000|2025-08-13 10:00:00|14722.8|14722.1|14741|14740.3|14742|14741.3|14719.8|14719.1|2819
1755082800000|2025-08-13 11:00:00|14740.9|14740.2|14728.8|14728.1|14757.6|14756.6|14727.7|14726.7|19773
1755086400000|2025-08-13 12:00:00|14728.9|14728.2|14741.4|14740.4|14749.3|14748.6|14716.5|14715.8|4716
1755090000000|2025-08-13 13:00:00|14741.7|14740.7|14721.6|14720.6|14744.1|14743.3|14720|14719.2|3547
1755093600000|2025-08-13 14:00:00|14721.8|14720.8|14714.8|14714.1|14725.9|14724.9|14710.2|14709.2|5079
1755097200000|2025-08-13 15:00:00|14714.7|14714|14725.1|14724.1|14731.6|14730.6|14709.8|14708.8|3895
1755100800000|2025-08-13 16:00:00|14725|14724|14735|14734|14735.7|14735|14722|14721|2742
1755104400000|2025-08-13 17:00:00|14735.1|14734.1|14739.7|14739|14743|14742.3|14732.3|14731.3|2458
1755108000000|2025-08-13 18:00:00|14739.4|14738.7|14744.2|14743.2|14751.7|14750.8|14739.4|14738.7|2344
1755111600000|2025-08-13 19:00:00|14744.1|14743.1|14745|14744.3|14748.1|14747.1|14739.1|14738.1|2139
1755115200000|2025-08-13 20:00:00|14745.5|14744.8|14740.9|14733.9|14746.4|14745.4|14732.7|14731.7|2219
1755118800000|2025-08-13 21:00:00|14741|14734|14733.1|14726.1|14744.1|14737.1|14729.8|14722.8|597
1755122400000|2025-08-13 22:00:00|14733.2|14726.2|14726.9|14725.9|14739.8|14732.8|14725.7|14724.7|1614
1755126000000|2025-08-13 23:00:00|14726.3|14725.3|14712.3|14711.3|14727|14726|14712.1|14711.1|1821
1755129600000|2025-08-14 00:00:00|14712.2|14711.2|14669.8|14669.1|14712.2|14711.2|14662.5|14661.5|4655
1755133200000|2025-08-14 01:00:00|14669.9|14669.2|14650.6|14649.6|14670|14669.3|14638.3|14637.6|5199
1755136800000|2025-08-14 02:00:00|14650.7|14649.7|14670.8|14669.8|14673.9|14672.9|14650.2|14649.2|3314
1755140400000|2025-08-14 03:00:00|14670.6|14669.6|14655.3|14654.6|14675.4|14674.4|14654.8|14654|1795
1755144000000|2025-08-14 04:00:00|14655.1|14654.4|14639.1|14638.4|14657.2|14656.4|14633.7|14632.7|1694
1755147600000|2025-08-14 05:00:00|14639.5|14638.5|14647.8|14646.8|14657.8|14656.8|14639.4|14638.4|8338
1755151200000|2025-08-14 06:00:00|14647.6|14646.6|14648.5|14647.8|14653.6|14652.6|14621.8|14620.8|3713
1755154800000|2025-08-14 07:00:00|14648.4|14647.7|14655.5|14654.8|14658.8|14657.8|14631.7|14631|5261
1755158400000|2025-08-14 08:00:00|14655.6|14654.9|14656.3|14655.3|14664|14663.3|14642.9|14642.1|3898
1755162000000|2025-08-14 09:00:00|14655.9|14654.9|14663.9|14663.2|14666.3|14665.3|14644.5|14643.6|3140
1755165600000|2025-08-14 10:00:00|14664.1|14663.4|14653.7|14652.7|14667.8|14667.1|14643.3|14642.6|3056
1755169200000|2025-08-14 11:00:00|14653.8|14652.8|14650.2|14649.5|14663.5|14662.8|14643.9|14642.9|2110
1755172800000|2025-08-14 12:00:00|14650.1|14649.4|14695.6|14694.6|14712.5|14710.6|14643.3|14642.6|17315
1755176400000|2025-08-14 13:00:00|14695.4|14694.4|14742|14741|14742.8|14741.8|14695.3|14694.3|14241
1755180000000|2025-08-14 14:00:00|14741.8|14740.8|14748.4|14747.7|14756.4|14755.4|14737.3|14736.6|5636
1755183600000|2025-08-14 15:00:00|14748.6|14747.9|14769.3|14768.6|14780.9|14780.2|14747.7|14747|5202
1755187200000|2025-08-14 16:00:00|14769.2|14768.5|14785.9|14784.9|14790|14789|14769.2|14768.5|3978
1755190800000|2025-08-14 17:00:00|14786|14785|14787.9|14786.9|14791|14790.3|14775.4|14774.4|2724
1755194400000|2025-08-14 18:00:00|14787.5|14786.5|14788.3|14787.6|14797.2|14796.2|14785.7|14784.9|2509
1755198000000|2025-08-14 19:00:00|14788.2|14787.5|14778.3|14777.3|14788.8|14788|14777|14776|2161
1755201600000|2025-08-14 20:00:00|14778.4|14777.4|14779.8|14772.8|14780.7|14778.2|14773.4|14771.1|2433
1755205200000|2025-08-14 21:00:00|14779.6|14772.6|14780.5|14775.3|14792|14785|14779.1|14772.1|821
1755208800000|2025-08-14 22:00:00|14780.4|14775.2|14777.9|14776.9|14782.2|14780.6|14774.9|14773|1626
1755212400000|2025-08-14 23:00:00|14777.5|14776.5|14769|14768|14787.5|14786.5|14766.8|14765.1|2002
1755216000000|2025-08-15 00:00:00|14768.9|14768.2|14749.5|14748.5|14773.8|14772.8|14747|14746|3331
1755219600000|2025-08-15 01:00:00|14747.7|14746.7|14729|14728|14752.3|14751.3|14720.6|14719.8|3219
1755223200000|2025-08-15 02:00:00|14729.3|14728.3|14728.9|14728.2|14739.6|14738.6|14725.5|14724.5|2435
1755226800000|2025-08-15 03:00:00|14728.4|14727.7|14722.7|14721.7|14730.4|14729.7|14718.3|14717.3|1422
1755230400000|2025-08-15 04:00:00|14722.8|14721.8|14714|14713.3|14723.3|14722.6|14711.6|14710.6|997
1755234000000|2025-08-15 05:00:00|14714.9|14714.2|14716|14715.3|14717.9|14717.2|14704.9|14703.9|7030
1755237600000|2025-08-15 06:00:00|14715.7|14715|14710.1|14709.4|14722.9|14722.2|14705.3|14704.3|2810
1755241200000|2025-08-15 07:00:00|14710|14709.3|14700.8|14700.1|14722.8|14721.8|14698.3|14697.6|3643
1755244800000|2025-08-15 08:00:00|14700.9|14700.2|14686.3|14685.6|14701.5|14700.8|14685.7|14684.8|3141
1755248400000|2025-08-15 09:00:00|14686.5|14685.8|14690.5|14689.5|14691.9|14691.1|14676.2|14675.2|2886
1755252000000|2025-08-15 10:00:00|14689.6|14688.6|14695.6|14694.9|14697.9|14696.6|14680.5|14679.5|2332
1755255600000|2025-08-15 11:00:00|14695.8|14695.1|14699.7|14698.7|14706.6|14705.3|14691.8|14690.9|1440
1755259200000|2025-08-15 12:00:00|14699.5|14698.5|14689.8|14689.1|14728.6|14727.6|14674.3|14673.6|4878
1755262800000|2025-08-15 13:00:00|14689.5|14688.8|14699.5|14693.5|14710.7|14710|14678.1|14677.1|5576
1755266400000|2025-08-15 14:00:00|14699.7|14693.7|14685.2|14684.5|14705.6|14704.4|14680.2|14679.2|5888
1755270000000|2025-08-15 15:00:00|14685.7|14685|14700.7|14700|14704.9|14704|14681.6|14680.6|3910
1755273600000|2025-08-15 16:00:00|14700.4|14699.7|14721.5|14720|14727.3|14726.3|14700.4|14699.7|2849
1755277200000|2025-08-15 17:00:00|14721.1|14719.6|14724.9|14723.9|14733.4|14732.7|14720.7|14719.5|2376
1755280800000|2025-08-15 18:00:00|14724.8|14723.8|14721.9|14721.2|14731.5|14730.8|14720.6|14719.6|2246
1755284400000|2025-08-15 19:00:00|14721.5|14720.8|14724.1|14723.4|14725.7|14724.7|14719.6|14718.6|2097
1755288000000|2025-08-15 20:00:00|14724.3|14723.6|14719.8|14712.8|14726.6|14725.6|14718.8|14712|2575
1755460800000|2025-08-17 20:00:00|14712|14706.1|14723.4|14715.8|14725.5|14718.8|14707.5|14700.5|27
1755464400000|2025-08-17 21:00:00|14724.4|14716.8|14722.3|14719.3|14727.8|14719.4|14720.7|14712.8|137
1755468000000|2025-08-17 22:00:00|14726.1|14714.9|14718.2|14717.2|14726.3|14721|14708.8|14707.8|694
1755471600000|2025-08-17 23:00:00|14717.8|14716.8|14723.7|14722.7|14739|14737.8|14717.7|14716.7|2239
1755475200000|2025-08-18 00:00:00|14723.6|14722.6|14743.4|14742.7|14747.2|14746.2|14723.1|14722.1|3655
1755478800000|2025-08-18 01:00:00|14743.5|14742.8|14733.9|14732.9|14759|14758|14733.7|14732.8|3071
1755482400000|2025-08-18 02:00:00|14733.8|14732.8|14747|14746|14753.3|14752.3|14730.4|14729.4|2457
1755486000000|2025-08-18 03:00:00|14747.7|14746.7|14738.9|14738.2|14749.3|14748.3|14734.2|14733.2|1255
1755489600000|2025-08-18 04:00:00|14738.8|14738.1|14738.5|14737.8|14751.1|14750.1|14735.9|14734.9|1331
1755493200000|2025-08-18 05:00:00|14738.4|14737.7|14739|14738.3|14746|14744.7|14734.1|14733.4|7535
1755496800000|2025-08-18 06:00:00|14738.7|14738|14739|14738|14750.2|14749.2|14732.4|14731.4|2401
1755500400000|2025-08-18 07:00:00|14738.7|14737.7|14745.6|14744.9|14747.1|14746.4|14712.6|14711.9|4111
1755504000000|2025-08-18 08:00:00|14745.8|14745.1|14735.1|14734.1|14753|14752|14725.6|14724.9|3913
1755507600000|2025-08-18 09:00:00|14735.2|14734.2|14741.7|14740.7|14747.8|14747.1|14728|14727.2|3155
1755511200000|2025-08-18 10:00:00|14741.8|14740.8|14742.8|14742.1|14747.6|14746.9|14736.8|14735.8|2497
1755514800000|2025-08-18 11:00:00|14742.7|14742|14755.5|14754.5|14757.7|14757|14737.4|14736.4|2006
1755518400000|2025-08-18 12:00:00|14755.1|14754.1|14772.8|14771.8|14779.5|14778.5|14752.6|14751.6|2660
1755522000000|2025-08-18 13:00:00|14772.7|14771.7|14782.4|14780.9|14792.5|14791.5|14772.3|14771.3|2858
1755525600000|2025-08-18 14:00:00|14782.5|14781.3|14794.5|14793.8|14798.4|14797.7|14769.1|14768.4|4051
1755529200000|2025-08-18 15:00:00|14794.6|14793.9|14776.6|14775.9|14798.9|14798.2|14774.2|14773.3|4459
1755532800000|2025-08-18 16:00:00|14777.1|14776.4|14779.9|14778.9|14781.3|14780.3|14768.6|14767.9|2765
1755536400000|2025-08-18 17:00:00|14780|14779|14780.5|14779.5|14783.3|14782.3|14766.7|14765.7|2406
1755540000000|2025-08-18 18:00:00|14780.6|14779.6|14786.3|14785.3|14787|14785.9|14774.8|14773.8|2298
1755543600000|2025-08-18 19:00:00|14786.4|14785.4|14783.1|14782.1|14789.9|14788.6|14783.1|14782.1|1968
1755547200000|2025-08-18 20:00:00|14782.6|14781.6|14792.3|14785.3|14793.4|14792.4|14781|14779.9|2021
1755550800000|2025-08-18 21:00:00|14789.2|14782.2|14785.2|14779|14790.2|14783.2|14779.2|14772.2|850
1755554400000|2025-08-18 22:00:00|14785.1|14779.1|14788.1|14787.1|14788.9|14787.8|14777.2|14775.7|1860
1755558000000|2025-08-18 23:00:00|14788|14787|14793.1|14792.1|14798.5|14797.5|14788|14787|2392
1755561600000|2025-08-19 00:00:00|14793.3|14792.3|14777.8|14777.1|14798.7|14798|14777.7|14777|3330
1755565200000|2025-08-19 01:00:00|14777.6|14776.9|14775.8|14774.8|14812.3|14811.3|14762.7|14761.7|4440
1755568800000|2025-08-19 02:00:00|14776|14775|14781.9|14780.9|14783.5|14782.6|14766.7|14765.7|3057
1755572400000|2025-08-19 03:00:00|14781.7|14780.7|14783.1|14782.1|14787.9|14786.9|14772.6|14771.6|1873
1755576000000|2025-08-19 04:00:00|14784|14783|14777|14776|14787.6|14786.6|14775.1|14774.1|1428
1755579600000|2025-08-19 05:00:00|14776.9|14775.9|14765.7|14764.7|14778.7|14777.7|14762.3|14761.3|8257
1755583200000|2025-08-19 06:00:00|14765.4|14764.4|14760.4|14759.7|14771.5|14770.2|14758|14757.3|2346
1755586800000|2025-08-19 07:00:00|14760.3|14759.6|14771.1|14770.4|14771.5|14770.8|14753.9|14753|3595
1755590400000|2025-08-19 08:00:00|14771.2|14770.5|14767.1|14766.4|14775.8|14774.8|14762.4|14761.7|2833
1755594000000|2025-08-19 09:00:00|14767|14766.3|14776.9|14776.2|14781.8|14781.1|14762.8|14762.1|2734
1755597600000|2025-08-19 10:00:00|14777|14776.3|14771.5|14770.5|14777.5|14776.8|14760.4|14759.6|2569
1755601200000|2025-08-19 11:00:00|14771.9|14770.9|14771.4|14770.4|14782.8|14781.8|14765.1|14764.4|18729
1755604800000|2025-08-19 12:00:00|14771.2|14770.2|14778.9|14778.2|14785.7|14784.7|14770.3|14768.9|4433
1755608400000|2025-08-19 13:00:00|14779.1|14778.4|14765.7|14765|14790.4|14789.5|14764|14763.1|3319
1755612000000|2025-08-19 14:00:00|14765.6|14764.9|14773.5|14772.8|14781.1|14780.4|14755.9|14755.2|4111
1755615600000|2025-08-19 15:00:00|14773.3|14772.6|14773.3|14772.6|14779.8|14779|14763.5|14762.5|3696
1755619200000|2025-08-19 16:00:00|14772.9|14772.2|14763.1|14762.1|14772.9|14772.2|14755.9|14754.9|3139
1755622800000|2025-08-19 17:00:00|14762.8|14762|14748|14747.3|14765.1|14764.3|14745.5|14744.5|2766
1755626400000|2025-08-19 18:00:00|14747.9|14747.2|14751.8|14751.1|14758.7|14757.7|14745.7|14744.9|2607
1755630000000|2025-08-19 19:00:00|14751.6|14750.9|14758.7|14757.7|14758.9|14758.2|14746.2|14745.5|2083
1755633600000|2025-08-19 20:00:00|14759.2|14758.2|14770.8|14763.8|14771.1|14768.9|14759.2|14758.2|2128
1755637200000|2025-08-19 21:00:00|14768.5|14761.5|14762|14755|14769|14762|14761.4|14754.4|958
1755640800000|2025-08-19 22:00:00|14762.1|14755.1|14761.2|14760.2|14767.6|14764.2|14758.3|14755|1640
1755644400000|2025-08-19 23:00:00|14761.5|14759.9|14774.1|14773.1|14776.3|14775.5|14761.2|14759.9|2070
1755648000000|2025-08-20 00:00:00|14774|14773|14757.7|14757|14782.8|14781.4|14751.2|14750.5|3405
1755651600000|2025-08-20 01:00:00|14757.8|14757.1|14750.2|14749.2|14767|14766.1|14743.4|14742.4|4114
1755655200000|2025-08-20 02:00:00|14750.3|14749.3|14759.1|14758.1|14762.9|14762.2|14748.6|14747.6|3382
1755658800000|2025-08-20 03:00:00|14759.4|14758.4|14753.6|14752.9|14759.9|14758.9|14746.1|14745.1|1707
1755662400000|2025-08-20 04:00:00|14754|14753|14758.8|14758.1|14761.5|14760.8|14746.6|14745.6|908
1755666000000|2025-08-20 05:00:00|14758.6|14757.9|14747.3|14746.3|14758.6|14757.9|14741.1|14740.4|6786
1755669600000|2025-08-20 06:00:00|14747.7|14746.7|14738|14737|14748.5|14747.6|14714.4|14713.4|3250
1755673200000|2025-08-20 07:00:00|14738.6|14737.6|14763.8|14762.8|14770.4|14769.4|14733.4|14732.4|3966
1755676800000|2025-08-20 08:00:00|14763.9|14762.9|14759.4|14758.7|14765.7|14764.7|14752.7|14751.7|3148
1755680400000|2025-08-20 09:00:00|14760.3|14759.3|14748.4|14747.7|14760.3|14759.3|14742.6|14741.7|2421
1755684000000|2025-08-20 10:00:00|14748.5|14747.8|14746|14745.3|14749.8|14749.1|14737.1|14736.4|2283
1755687600000|2025-08-20 11:00:00|14745.9|14745.2|14754.6|14753.9|14755.3|14754.6|14741.9|14741.2|18018
1755691200000|2025-08-20 12:00:00|14754.5|14753.8|14728|14727.3|14754.6|14753.9|14724.5|14723.8|4529
1755694800000|2025-08-20 13:00:00|14727.9|14727.2|14716.1|14715.1|14744.5|14743.8|14708.8|14708|3731
1755698400000|2025-08-20 14:00:00|14716.2|14715.2|14700.4|14699.7|14726.3|14725.3|14688|14687.3|4867
1755702000000|2025-08-20 15:00:00|14700.3|14699.6|14720.2|14719.5|14721.7|14720.7|14695.7|14694.7|2639
1755705600000|2025-08-20 16:00:00|14719.9|14719.2|14712.3|14711.3|14723.9|14722.9|14710.5|14709.5|2538
1755709200000|2025-08-20 17:00:00|14712|14711|14705.3|14701.2|14714.7|14714|14702|14700.8|2118
1755712800000|2025-08-20 18:00:00|14706.2|14700.2|14727.6|14726.9|14729.6|14728.4|14703.2|14699.4|2805
1755716400000|2025-08-20 19:00:00|14727.7|14727|14734.9|14733.9|14736.1|14735.1|14724.3|14723.3|2199
1755720000000|2025-08-20 20:00:00|14735|14734|14736.4|14730.2|14750.2|14749.2|14732.5|14727.6|2029
1755723600000|2025-08-20 21:00:00|14737.5|14730.4|14735.3|14728.3|14740.9|14733.9|14734.3|14727.3|648
1755727200000|2025-08-20 22:00:00|14735.2|14728.2|14735.8|14734.3|14737.4|14736.3|14726|14724.8|1685
1755730800000|2025-08-20 23:00:00|14736|14734.6|14730.7|14729.2|14742.1|14741.1|14730.3|14729.2|2179
1755734400000|2025-08-21 00:00:00|14731.2|14729.5|14739|14738.3|14747.3|14746.3|14725.9|14724.9|4368
1755738000000|2025-08-21 01:00:00|14738.5|14737.8|14743.3|14742.6|14751.2|14750.5|14731.6|14730.7|3409
1755741600000|2025-08-21 02:00:00|14743|14742.3|14734.9|14733.9|14746.1|14745.3|14726.3|14725.3|2857
1755745200000|2025-08-21 03:00:00|14735.2|14733.5|14741.9|14741.2|14745.2|14744.2|14729.9|14728.9|1209
1755748800000|2025-08-21 04:00:00|14741.7|14741|14739.4|14738.4|14743.8|14742.8|14734.9|14734|935
1755752400000|2025-08-21 05:00:00|14739.1|14738.3|14743.1|14742.1|14750.6|14749.9|14737.4|14736.7|7366
1755756000000|2025-08-21 06:00:00|14741.9|14741.2|14756.5|14755.8|14758.3|14757.6|14734.5|14733.5|2409
1755759600000|2025-08-21 07:00:00|14756.7|14756|14759.7|14759|14764.8|14763.8|14751.2|14750.5|3655
1755763200000|2025-08-21 08:00:00|14758.9|14758.2|14759.3|14758.6|14763|14762.3|14755.8|14755.1|2658
1755766800000|2025-08-21 09:00:00|14759.5|14758.5|14767.7|14767|14770.2|14769.2|14748.5|14747.5|2755
1755770400000|2025-08-21 10:00:00|14768|14767.3|14785.5|14784.8|14789.8|14788.8|14766.3|14765.6|2754
1755774000000|2025-08-21 11:00:00|14784.9|14784.2|14792.7|14792|14794|14793.3|14782.4|14781.4|2048
1755777600000|2025-08-21 12:00:00|14792.6|14791.9|14776.3|14775.6|14793.5|14792.5|14758.4|14757.6|14501
1755781200000|2025-08-21 13:00:00|14776.2|14775.5|14780.2|14779.2|14794.5|14793.2|14759|14758.3|12436
1755784800000|2025-08-21 14:00:00|14780.5|14779.5|14815.7|14814.7|14817.8|14816.8|14780|14779|5690
1755788400000|2025-08-21 15:00:00|14815.9|14815|14836.4|14835.7|14840.8|14839.8|14808.7|14806.9|5281
1755792000000|2025-08-21 16:00:00|14836.3|14835.6|14829.1|14828.1|14840.2|14839.5|14828.1|14827.1|2659
1755795600000|2025-08-21 17:00:00|14827.9|14826.9|14827.5|14826.5|14831.3|14830.6|14817.2|14816.2|2509
1755799200000|2025-08-21 18:00:00|14827.6|14826.9|14835.4|14834.7|14835.4|14834.7|14823.4|14822.5|1998
1755802800000|2025-08-21 19:00:00|14835.3|14834.6|14838.7|14837.7|14841.5|14840.5|14835|14834.1|1738
1755806400000|2025-08-21 20:00:00|14838.6|14837.6|14840.2|14833.2|14841.8|14838.2|14832.7|14831.7|1750
1755810000000|2025-08-21 21:00:00|14840.6|14833.6|14839.6|14834.4|14843|14836.2|14831.9|14824.9|763
1755813600000|2025-08-21 22:00:00|14839.8|14834.5|14834.4|14833.4|14840.4|14837.4|14832.6|14830.1|1893
1755817200000|2025-08-21 23:00:00|14834.8|14833.3|14838.8|14837.8|14846.1|14845|14829.8|14828.8|2478
1755820800000|2025-08-22 00:00:00|14839.1|14838.1|14848.4|14847.4|14851.5|14850.5|14829.1|14828.1|3731
1755824400000|2025-08-22 01:00:00|14848.5|14847.5|14856.2|14855.2|14869.2|14868.5|14841.7|14841|3226
1755828000000|2025-08-22 02:00:00|14856.1|14855.1|14849.7|14848.7|14857|14856|14846.4|14845.7|2448
1755831600000|2025-08-22 03:00:00|14849.5|14848.5|14868.8|14867.8|14872.5|14871.5|14848.8|14847.8|2769
1755835200000|2025-08-22 04:00:00|14868.7|14867.7|14874.8|14873.8|14876.9|14876.2|14865.3|14864.3|2517
1755838800000|2025-08-22 05:00:00|14874.9|14873.9|14866.6|14865.6|14878.3|14877.3|14860.6|14859.7|2866
1755842400000|2025-08-22 06:00:00|14867.5|14866.5|14852|14851.3|14871.7|14870.7|14842.7|14841.8|9723
1755846000000|2025-08-22 07:00:00|14852.1|14851.4|14860.8|14859.8|14863.1|14862.1|14841.4|14840.7|4329
1755849600000|2025-08-22 08:00:00|14860.9|14859.9|14864.1|14863.4|14868.1|14867.4|14854.9|14854.2|3891
1755853200000|2025-08-22 09:00:00|14864.2|14863.5|14871.4|14870.4|14871.8|14870.8|14860.8|14860|3953
1755856800000|2025-08-22 10:00:00|14871.5|14870.5|14863.4|14862.7|14874.5|14873.5|14862.7|14861.7|3441
1755860400000|2025-08-22 11:00:00|14863.5|14862.8|14871.1|14870.4|14874.6|14873.9|14860.4|14859.4|3148
1755864000000|2025-08-22 12:00:00|14871.2|14870.1|14871.4|14869.8|14872.8|14871.8|14860.7|14859.7|3827
1755867600000|2025-08-22 13:00:00|14870.7|14869|14863.4|14859.7|14872.6|14871.9|14850.2|14849.3|4089
1755871200000|2025-08-22 14:00:00|14863|14858.2|14686.2|14685.2|14863|14858.2|14681.5|14680.5|15300
1755874800000|2025-08-22 15:00:00|14686.1|14685.1|14683.2|14682.2|14689.5|14688.5|14657.9|14657|8015
1755878400000|2025-08-22 16:00:00|14683.4|14682.4|14670.8|14669.8|14685.9|14684.9|14665.5|14664.5|6002
1755882000000|2025-08-22 17:00:00|14670.9|14669.9|14664.8|14664.1|14674|14673|14658.1|14657.1|4730
1755885600000|2025-08-22 18:00:00|14665.4|14664.7|14686.8|14686.1|14688.4|14687.4|14661|14660|4240
1755889200000|2025-08-22 19:00:00|14686.7|14686|14696.7|14696|14701.3|14700.3|14684.7|14683.9|3795
1755892800000|2025-08-22 20:00:00|14696.5|14695.8|14697.5|14690.5|14700|14699|14688.7|14687.1|3645
1756065600000|2025-08-24 20:00:00|14697.7|14690.7|14701.2|14688.2|14701.3|14690.7|14690.4|14678.4|31
1756069200000|2025-08-24 21:00:00|14701.3|14688.3|14695.4|14688.4|14701.3|14691.3|14683.2|14676.2|274
1756072800000|2025-08-24 22:00:00|14695.3|14688.3|14707.8|14705.8|14707.8|14706.4|14687|14681|1206
1756076400000|2025-08-24 23:00:00|14707.7|14705.9|14727.3|14726.3|14730.9|14729.9|14705.6|14704.6|2494
1756080000000|2025-08-25 00:00:00|14727.1|14726.1|14739.9|14738.9|14753.5|14752.3|14725.4|14724|4452
1756083600000|2025-08-25 01:00:00|14739.5|14738.5|14740.5|14739.5|14747.4|14746.2|14726.4|14724.8|3472
1756087200000|2025-08-25 02:00:00|14740.4|14739.4|14744.4|14743.7|14752.6|14751.6|14740.3|14739.4|2647
1756090800000|2025-08-25 03:00:00|14744.3|14743.6|14734.2|14733.5|14744.3|14743.6|14730.5|14729.4|1101
1756094400000|2025-08-25 04:00:00|14734.8|14734.1|14724|14723.3|14736.7|14735.7|14721.4|14720.4|1108
1756098000000|2025-08-25 05:00:00|14724.2|14723.5|14730.8|14730.1|14737.8|14737.1|14723.8|14723.1|6952
1756101600000|2025-08-25 06:00:00|14729.8|14729.1|14716.9|14715.9|14732.6|14731.8|14710.7|14709.7|2236
1756105200000|2025-08-25 07:00:00|14717|14716|14734.5|14733.8|14737.5|14736.7|14714.6|14713.7|3076
1756108800000|2025-08-25 08:00:00|14734.6|14733.9|14728.8|14728.1|14737.6|14736.9|14726.3|14725.5|2559
1756112400000|2025-08-25 09:00:00|14728.9|14728.2|14735|14734.3|14738.8|14737.6|14723.2|14722.4|2193
1756116000000|2025-08-25 10:00:00|14734.7|14734|14744.3|14743.6|14745.1|14744.4|14732.9|14731.9|2435
1756119600000|2025-08-25 11:00:00|14744.2|14743.5|14732.8|14731.8|14745.3|14744.6|14728.9|14727.9|1847
1756123200000|2025-08-25 12:00:00|14732.5|14731.5|14738.7|14738|14746|14745|14731.7|14730.7|2194
1756126800000|2025-08-25 13:00:00|14738.2|14737.5|14732.4|14730.4|14755.2|14754.3|14731.6|14730.4|3017
1756130400000|2025-08-25 14:00:00|14732.5|14730.5|14749|14748.3|14750.9|14749.5|14729.6|14728.9|4130
1756134000000|2025-08-25 15:00:00|14748.8|14748.1|14761.9|14761.2|14768.3|14767|14740.3|14739.6|5436
1756137600000|2025-08-25 16:00:00|14762.2|14761.1|14753.9|14752.9|14763.8|14763.1|14752|14751|3060
1756141200000|2025-08-25 17:00:00|14754|14753|14757.1|14756.1|14760.6|14759.6|14750.8|14749.8|2881
1756144800000|2025-08-25 18:00:00|14757|14756|14781.2|14780.5|14783.4|14782.4|14754.3|14753.6|3271
1756148400000|2025-08-25 19:00:00|14781|14780|14782.9|14781.9|14794.7|14793.7|14779.5|14778.8|3256
1756152000000|2025-08-25 20:00:00|14783|14782|14782.5|14775.5|14783.9|14782.3|14766.8|14765.8|2495
1756155600000|2025-08-25 21:00:00|14782.8|14775.8|14771.6|14764.6|14783.9|14776.9|14771.6|14764.6|924
1756159200000|2025-08-25 22:00:00|14771.5|14764.5|14773.4|14772.4|14780.5|14779.5|14771.4|14764.5|1758
1756162800000|2025-08-25 23:00:00|14773.3|14772.3|14781.9|14780.9|14786.4|14785.4|14769.8|14768.8|2727
1756166400000|2025-08-26 00:00:00|14781.6|14780.6|14712.2|14711.2|14788.2|14787.2|14700.1|14698.9|9551
1756170000000|2025-08-26 01:00:00|14712.4|14711.4|14732.4|14731.4|14738.4|14737.1|14711.3|14710.3|3954
1756173600000|2025-08-26 02:00:00|14732.6|14731.6|14752.3|14751.3|14761.6|14760.6|14726.1|14725.1|3515
1756177200000|2025-08-26 03:00:00|14752.6|14751|14780.8|14779.8|14781.8|14780.8|14752.6|14751|2076
1756180800000|2025-08-26 04:00:00|14780.9|14779.9|14777.4|14776.4|14782.3|14781.3|14772.3|14771.3|1323
1756184400000|2025-08-26 05:00:00|14776.9|14775.9|14771.3|14770.3|14789.8|14788.8|14767.3|14766.3|8046
1756188000000|2025-08-26 06:00:00|14771.5|14770.5|14777.7|14777|14783.9|14783.2|14764|14763|3121
1756191600000|2025-08-26 07:00:00|14777.8|14777.1|14770|14769.3|14791.7|14790.7|14764.3|14763.5|5118
1756195200000|2025-08-26 08:00:00|14770.2|14769.5|14757.7|14756.7|14770.6|14769.6|14749.6|14748.9|4112
1756198800000|2025-08-26 09:00:00|14757.6|14756.6|14754.9|14754.2|14762.9|14762.2|14748.9|14748.2|3173
1756202400000|2025-08-26 10:00:00|14755|14754.3|14759.4|14758.7|14767.9|14766.9|14747.5|14746.8|2823
1756206000000|2025-08-26 11:00:00|14759.3|14758.6|14746.7|14746|14763.2|14762.3|14740.3|14739.6|18507
1756209600000|2025-08-26 12:00:00|14746.8|14746.1|14754.8|14754.1|14755.6|14754.7|14733.3|14731.4|4873
1756213200000|2025-08-26 13:00:00|14754.9|14754.2|14757.5|14751.9|14769.2|14768.5|14754.3|14751.9|3722
1756216800000|2025-08-26 14:00:00|14758.6|14752.6|14750.6|14749.9|14773.1|14772.1|14749.6|14748.9|5176
1756220400000|2025-08-26 15:00:00|14750.4|14749.7|14732.3|14731.3|14750.4|14749.7|14729.6|14728.9|3817
1756224000000|2025-08-26 16:00:00|14731.9|14730.9|14731.2|14730.5|14731.9|14730.9|14710.1|14709.4|3185
1756227600000|2025-08-26 17:00:00|14730.9|14730.2|14739.5|14738.5|14739.6|14738.5|14727.6|14726|2340
1756231200000|2025-08-26 18:00:00|14739.4|14738.4|14738.7|14738|14755|14754.3|14733.8|14733.1|2444
1756234800000|2025-08-26 19:00:00|14738.3|14737.6|14743.4|14742.7|14744.5|14743.7|14731.3|14730.3|2388
1756238400000|2025-08-26 20:00:00|14743.8|14743.1|14744.5|14737.5|14749.8|14748.8|14740.5|14737.5|2081
1756242000000|2025-08-26 21:00:00|14744.2|14737.2|14743.8|14736.8|14745.4|14738.4|14737.9|14730.9|763
1756245600000|2025-08-26 22:00:00|14743.7|14736.7|14743.8|14742.8|14749.1|14748.1|14736.8|14735.5|1722
1756249200000|2025-08-26 23:00:00|14743.9|14742.9|14748.5|14747.5|14751.2|14750.2|14736.6|14735.6|1979
1756252800000|2025-08-27 00:00:00|14749.5|14748.5|14758.3|14757.3|14758.3|14757.3|14741|14740|3731
1756256400000|2025-08-27 01:00:00|14758.4|14757.4|14760.3|14759.3|14765.4|14764.7|14751.7|14750.7|3180
1756260000000|2025-08-27 02:00:00|14760.2|14759.2|14772.9|14771.9|14774.6|14773.6|14760.2|14759.2|2389
1756263600000|2025-08-27 03:00:00|14773|14772|14783.3|14782.6|14785.8|14785.1|14772.2|14771.2|1183
1756267200000|2025-08-27 04:00:00|14783.1|14782.3|14794.8|14793.8|14796.6|14795.9|14783|14782|1513
1756270800000|2025-08-27 05:00:00|14794.9|14793.9|14781.6|14780.9|14797.5|14796.5|14780.8|14779.8|7796
1756274400000|2025-08-27 06:00:00|14781.7|14781|14771.8|14770.8|14784.3|14783.6|14766.2|14765.5|1790
1756278000000|2025-08-27 07:00:00|14771.6|14770.9|14776|14775.3|14790.6|14789.6|14771.6|14770.9|3381
1756281600000|2025-08-27 08:00:00|14776.1|14775.4|14792.3|14791.6|14801.1|14800.4|14774.6|14773.6|3312
1756285200000|2025-08-27 09:00:00|14792.4|14791.7|14803.3|14802.6|14803.3|14802.6|14786.7|14786|2602
1756288800000|2025-08-27 10:00:00|14803.5|14802.8|14812.7|14811.7|14815.1|14814.4|14796.9|14795.5|2833
1756292400000|2025-08-27 11:00:00|14812.8|14811.8|14814.5|14813.8|14819.1|14818.1|14803.4|14802.7|19244
1756296000000|2025-08-27 12:00:00|14814.4|14813.7|14807.1|14806.4|14815.4|14814.7|14798.5|14797.8|4173
1756299600000|2025-08-27 13:00:00|14807|14806.3|14809.1|14808.4|14813.7|14812.7|14791.8|14791.1|3604
1756303200000|2025-08-27 14:00:00|14809.4|14808.7|14787.1|14786.4|14809.9|14809.2|14782.4|14781.4|4644
1756306800000|2025-08-27 15:00:00|14787.4|14786.7|14775.4|14774.7|14787.4|14786.7|14769.4|14768.4|4268
1756310400000|2025-08-27 16:00:00|14775.3|14774.6|14736.4|14735.7|14776|14775.3|14734.6|14733.6|2330
1756314000000|2025-08-27 17:00:00|14736.2|14735.5|14736.4|14735.7|14743.7|14742.7|14729.5|14728.2|3060
1756317600000|2025-08-27 18:00:00|14736.3|14735.6|14741.7|14740.7|14750|14749|14736.3|14735.6|2461
1756321200000|2025-08-27 19:00:00|14741.8|14741.1|14748.5|14747.5|14753.1|14751.5|14741.8|14741.1|2318
1756324800000|2025-08-27 20:00:00|14747.7|14747|14748.2|14741.2|14752.6|14751.5|14740.9|14737|2560
1756328400000|2025-08-27 21:00:00|14751.4|14744.4|14743.8|14736.8|14753.3|14746.3|14730.2|14724.7|1012
1756332000000|2025-08-27 22:00:00|14744|14737|14728.8|14727.8|14745.6|14738.6|14720.6|14719.6|2283
1756335600000|2025-08-27 23:00:00|14728.6|14727.6|14734.9|14733.9|14735.3|14734.3|14722.7|14721.7|2492
1756339200000|2025-08-28 00:00:00|14734.8|14733.8|14730.5|14729.8|14750.1|14749.1|14728.6|14727.6|3622
1756342800000|2025-08-28 01:00:00|14730.4|14729.7|14735|14734.3|14745.5|14744.5|14719.9|14718.5|3440
1756346400000|2025-08-28 02:00:00|14735.3|14734.6|14725.3|14724.3|14737.3|14736.6|14724.3|14723.1|2870
1756350000000|2025-08-28 03:00:00|14725.1|14724.1|14710.7|14709.7|14729.7|14729|14708.7|14707.3|1494
1756353600000|2025-08-28 04:00:00|14710.8|14709.8|14716.9|14716.2|14721.4|14720.6|14708.4|14707.5|1217
1756357200000|2025-08-28 05:00:00|14717|14716.3|14713.4|14712.7|14721.2|14720.3|14708.5|14707.7|7157
1756360800000|2025-08-28 06:00:00|14713.3|14712.6|14730.7|14730|14734.8|14734.1|14700.1|14699.1|2746
1756364400000|2025-08-28 07:00:00|14731|14730.7|14717.4|14716.7|14740.8|14739.8|14716.3|14715.6|4140
1756368000000|2025-08-28 08:00:00|14717.7|14717|14719.5|14718.8|14737.2|14736.5|14713.8|14713.1|3457
1756371600000|2025-08-28 09:00:00|14719.3|14718.6|14714.7|14714|14719.3|14718.6|14706.8|14705.8|2584
1756375200000|2025-08-28 10:00:00|14715.2|14714.5|14693.6|14692.9|14717.9|14716.7|14691.4|14690.7|3210
1756378800000|2025-08-28 11:00:00|14693.8|14693.1|14693.6|14692.9|14697.2|14696.2|14681|14680.3|2178
1756382400000|2025-08-28 12:00:00|14692.9|14692.2|14710.6|14709.6|14718.2|14716.6|14686.5|14685.5|15185
1756386000000|2025-08-28 13:00:00|14710.7|14709.7|14710|14709.3|14724.1|14723.1|14703.7|14702.1|12450
1756389600000|2025-08-28 14:00:00|14710.7|14709.7|14698.2|14697.5|14711.9|14711.2|14688.2|14687.5|4754
1756393200000|2025-08-28 15:00:00|14698.1|14697.4|14699.6|14698.9|14707.6|14706.9|14695.4|14694.7|3379
1756396800000|2025-08-28 16:00:00|14699.1|14698.4|14685.1|14684.4|14699.9|14699.2|14683.4|14682.4|3002
1756400400000|2025-08-28 17:00:00|14685|14684.3|14681.4|14680.7|14685.5|14684.8|14666.3|14665.3|2898
1756404000000|2025-08-28 18:00:00|14681.5|14680.8|14682.2|14681.5|14689.9|14689|14680.3|14679.6|2113
1756407600000|2025-08-28 19:00:00|14682.3|14681.6|14692.6|14691.9|14694|14693.3|14681|14680.3|1933
1756411200000|2025-08-28 20:00:00|14692.5|14691.8|14698|14691|14700.4|14699.7|14692.5|14689.4|1755
1756414800000|2025-08-28 21:00:00|14698.1|14691.1|14699.8|14692.8|14701|14694|14688.1|14681.1|824
1756418400000|2025-08-28 22:00:00|14699.7|14692.7|14703.3|14702.3|14708.7|14707.7|14692.6|14690|2188
1756422000000|2025-08-28 23:00:00|14703.4|14702.4|14684.1|14683.1|14703.4|14702.4|14679.6|14678.6|2364
1756425600000|2025-08-29 00:00:00|14684.2|14683.2|14683.2|14682.2|14698.2|14697.2|14676.7|14675.7|3717
1756429200000|2025-08-29 01:00:00|14682.5|14681.8|14701.5|14700.5|14711.9|14710.9|14679.6|14678.8|3827
1756432800000|2025-08-29 02:00:00|14701.4|14700.4|14690|14689.3|14701.4|14700.4|14683.1|14682.4|2668
1756436400000|2025-08-29 03:00:00|14690.1|14689.4|14698.8|14698.1|14700.5|14699.2|14689.3|14688.6|1133
1756440000000|2025-08-29 04:00:00|14699|14698.3|14690.7|14689.7|14704.5|14703.5|14690.7|14689.7|1245
1756443600000|2025-08-29 05:00:00|14690.5|14689.5|14702.4|14701.4|14703.5|14702.5|14690.4|14689.5|7074
1756447200000|2025-08-29 06:00:00|14702.3|14701.3|14716.3|14715.6|14718.5|14717.5|14696.7|14695.7|1808
1756450800000|2025-08-29 07:00:00|14716.4|14715.7|14701.1|14700.4|14719.8|14719.1|14696.9|14696.2|3154
1756454400000|2025-08-29 08:00:00|14701.5|14700.5|14696|14695.3|14703.8|14702.8|14687.3|14686.3|3210
1756458000000|2025-08-29 09:00:00|14695.9|14695.2|14709.7|14709|14711.5|14710.8|14694|14693.3|2746
1756461600000|2025-08-29 10:00:00|14709.8|14709.1|14720.2|14719.5|14725|14724|14708.1|14707.4|2509
1756465200000|2025-08-29 11:00:00|14720.1|14719.4|14725.2|14724.5|14727.4|14725.8|14717.8|14716.8|1577
1756468800000|2025-08-29 12:00:00|14725.3|14724.6|14732.7|14732|14742|14741|14714.3|14713.2|3631
1756472400000|2025-08-29 13:00:00|14732.9|14732.2|14711.9|14708.8|14739.4|14738.7|14708.9|14708.1|3788
1756476000000|2025-08-29 14:00:00|14709.7|14705.2|14683.3|14682.6|14710.4|14708.2|14681|14680|6568
1756479600000|2025-08-29 15:00:00|14683.4|14682.7|14691.3|14690.6|14697.8|14696.9|14677.8|14676.8|4749
1756483200000|2025-08-29 16:00:00|14691.2|14690.5|14691.7|14691|14696.8|14696.1|14685.8|14684.3|2857
1756486800000|2025-08-29 17:00:00|14691.8|14691.1|14698.9|14698.2|14701.6|14700.6|14688.7|14688|2300
1756490400000|2025-08-29 18:00:00|14698.8|14698.1|14702|14701.3|14703.7|14702.7|14696.2|14695.5|2064
1756494000000|2025-08-29 19:00:00|14702.1|14701.4|14697|14696.3|14705.3|14704.6|14692.5|14691.8|2283
1756497600000|2025-08-29 20:00:00|14698.1|14697.4|14708.7|14701.7|14713.7|14709.6|14693.4|14692.7|2167
1756670400000|2025-08-31 20:00:00|14707.9|14701.9|14716.5|14703.5|14716.5|14705.4|14707.9|14701.4|8
1756674000000|2025-08-31 21:00:00|14711.1|14698.3|14705.8|14698.8|14711.1|14698.9|14703.6|14693.7|109
1756677600000|2025-08-31 22:00:00|14705.6|14698.6|14713.4|14712.4|14716|14715|14703.7|14698.5|794
1756681200000|2025-08-31 23:00:00|14712.6|14711.6|14712.8|14711.8|14719.5|14718.5|14708.8|14707.8|2115
1756684800000|2025-09-01 00:00:00|14712.9|14711.9|14723.6|14722.9|14726.8|14725.8|14712.9|14711.9|3159
1756688400000|2025-09-01 01:00:00|14723.7|14723|14729.4|14728.7|14738.3|14737.5|14719.2|14718.4|3207
1756692000000|2025-09-01 02:00:00|14729.8|14729.1|14690.5|14689.5|14730.1|14729.3|14685.9|14684.9|3371
1756695600000|2025-09-01 03:00:00|14690.2|14689.4|14689.4|14688.4|14701.6|14700.3|14684.6|14683.8|1679
1756699200000|2025-09-01 04:00:00|14689.6|14688.6|14704.6|14703.9|14706.6|14705.9|14689.1|14688.1|1339
1756702800000|2025-09-01 05:00:00|14705.3|14704.6|14692|14691.3|14706.2|14705.5|14690.4|14689.7|6742
1756706400000|2025-09-01 06:00:00|14692.5|14691.5|14694.8|14693.8|14695.4|14694.7|14678.7|14677.9|2338
1756710000000|2025-09-01 07:00:00|14695.5|14694.5|14707.4|14706.4|14720.8|14720.1|14689.9|14689.2|3958
1756713600000|2025-09-01 08:00:00|14707.5|14706.5|14699.9|14698.9|14721|14720|14696.6|14695.9|3428
1756717200000|2025-09-01 09:00:00|14699.8|14698.8|14710.5|14709.8|14712.2|14711.5|14694.2|14693.5|3144
1756720800000|2025-09-01 10:00:00|14710.6|14709.9|14713.3|14712.6|14715.4|14714.4|14705.4|14704.5|2510
1756724400000|2025-09-01 11:00:00|14713.2|14712.5|14716.5|14715.8|14717.8|14716.8|14707|14706|1703
1756728000000|2025-09-01 12:00:00|14716.6|14715.9|14720.9|14719.9|14724.2|14723.2|14715.5|14714.8|1729
1756731600000|2025-09-01 13:00:00|14720.8|14719.8|14725.4|14724.7|14727.7|14726.4|14717.1|14716.4|1754
1756735200000|2025-09-01 14:00:00|14725.5|14724.8|14729|14728|14730.8|14729.8|14722.6|14721.6|2556
1756738800000|2025-09-01 15:00:00|14729.2|14728.2|14728.1|14727.1|14731.3|14730.3|14725.8|14724.4|4164
1756742400000|2025-09-01 16:00:00|14727.7|14726.7|14724.1|14723.1|14729.4|14728.4|14720.4|14719.4|2015
1756746000000|2025-09-01 17:00:00|14724.3|14723.3|14722.9|14721.9|14725.3|14724.1|14721.3|14720.3|1809
1756749600000|2025-09-01 18:00:00|14723|14722|14723.1|14722.1|14724.4|14723.4|14721.8|14720.8|1569
1756753200000|2025-09-01 19:00:00|14722.6|14721.6|14719.2|14718.2|14722.9|14721.9|14716.2|14715.2|1681
1756756800000|2025-09-01 20:00:00|14719.3|14718.3|14719.8|14714.8|14721.2|14718.7|14715|14713.4|1966
1756760400000|2025-09-01 21:00:00|14721.3|14714.3|14722.7|14715.7|14729|14722|14720.2|14713.2|865
1756764000000|2025-09-01 22:00:00|14722.9|14715.9|14717.4|14716.4|14722.9|14720.1|14713.2|14712.2|1792
1756767600000|2025-09-01 23:00:00|14717.2|14716.2|14709.6|14708.6|14718.8|14717.8|14705.3|14704.3|2517
1756771200000|2025-09-02 00:00:00|14709.5|14708.5|14730.7|14729.7|14736.7|14735.7|14709.1|14708.1|3862
1756774800000|2025-09-02 01:00:00|14731.3|14730.3|14755.3|14754.3|14759|14758|14719.7|14718.7|4551
1756778400000|2025-09-02 02:00:00|14754.9|14753.9|14766.8|14765.8|14772.5|14771.5|14754.1|14753.1|3430
1756782000000|2025-09-02 03:00:00|14767.1|14766.4|14771.2|14770.5|14775.7|14774.8|14757.5|14756.8|1604
1756785600000|2025-09-02 04:00:00|14770.6|14769.9|14773.1|14772.1|14786.3|14785.6|14768.8|14768.1|1716
1756789200000|2025-09-02 05:00:00|14773.2|14772.2|14792.1|14791.4|14792.9|14792.2|14770.1|14769.2|8069
1756792800000|2025-09-02 06:00:00|14791.8|14791.1|14796.7|14795.7|14806.2|14805.2|14791.1|14790.1|2398
1756796400000|2025-09-02 07:00:00|14796.5|14795.8|14865.7|14864.7|14874.5|14873.5|14795.3|14794.6|7787
1756800000000|2025-09-02 08:00:00|14865.3|14864.3|14845|14844|14879.5|14878.5|14822.6|14821.9|6266
1756803600000|2025-09-02 09:00:00|14846.2|14845.5|14857|14856|14865.3|14864.6|14837.9|14836.7|4449
1756807200000|2025-09-02 10:00:00|14857.1|14856.1|14860.3|14859.3|14870.9|14870.2|14853.9|14853.2|4047
1756810800000|2025-09-02 11:00:00|14860.8|14859.8|14862.3|14861.6|14874.9|14874.2|14851.8|14851.1|20537
1756814400000|2025-09-02 12:00:00|14862.6|14861.9|14882.4|14881.4|14894.9|14893.9|14853.9|14853|7272
1756818000000|2025-09-02 13:00:00|14882.5|14881.5|14845.3|14839.3|14884.8|14883.8|14835.4|14834.7|5351
1756821600000|2025-09-02 14:00:00|14842.2|14836.2|14808.8|14808.1|14842.2|14836.2|14794.5|14793.5|8424
1756825200000|2025-09-02 15:00:00|14808.9|14808.2|14824.1|14823.1|14833.9|14833.2|14807.9|14806.9|5051
1756828800000|2025-09-02 16:00:00|14824.2|14823.2|14830.2|14829.5|14834.4|14833.7|14820.4|14819.4|3141
1756832400000|2025-09-02 17:00:00|14830.3|14829.6|14838.3|14837.6|14842.7|14841.5|14824.9|14824.2|2553
1756836000000|2025-09-02 18:00:00|14839.2|14838.2|14848|14847|14853.7|14852.7|14837.4|14836.7|2895
1756839600000|2025-09-02 19:00:00|14847.9|14846.9|14836.3|14835.3|14848.5|14847.8|14832.3|14831.3|2264
1756843200000|2025-09-02 20:00:00|14835.4|14834.4|14839.3|14832.3|14842.1|14841.1|14833.2|14829.1|2153
1756846800000|2025-09-02 21:00:00|14839.2|14832.2|14837.8|14830.8|14839.6|14832.6|14833.7|14826.7|581
1756850400000|2025-09-02 22:00:00|14837.7|14831.1|14850.5|14849.5|14857|14856|14832.9|14828.6|1969
1756854000000|2025-09-02 23:00:00|14850|14849|14859.5|14858.5|14859.9|14858.9|14845.3|14844.3|2168
1756857600000|2025-09-03 00:00:00|14859.1|14858.1|14875.8|14875.1|14877.4|14876.7|14851.4|14850.4|3486
1756861200000|2025-09-03 01:00:00|14876.3|14875.6|14886.7|14885.7|14890.5|14889.5|14872.8|14871.8|2976
1756864800000|2025-09-03 02:00:00|14886.9|14885.9|14884.7|14884|14890.7|14889.9|14871.5|14869.8|2679
1756868400000|2025-09-03 03:00:00|14884.9|14884.2|14892.3|14891.3|14892.9|14891.9|14881.4|14880.6|1167
1756872000000|2025-09-03 04:00:00|14891.5|14890.5|14859.7|14858.7|14893.4|14892.4|14855.8|14855.1|1545
1756875600000|2025-09-03 05:00:00|14859.5|14858.8|14860.6|14859.6|14866.5|14865.6|14849.3|14848.3|7593
1756879200000|2025-09-03 06:00:00|14860.9|14859.9|14862.2|14861.2|14869|14868.3|14851.6|14850.9|2442
1756882800000|2025-09-03 07:00:00|14862.5|14861.5|14874.3|14873.6|14914.5|14913.5|14862.4|14861.4|5500
1756886400000|2025-09-03 08:00:00|14874.4|14873.7|14859.4|14858.7|14877.5|14876.8|14857.5|14856.6|4194
1756890000000|2025-09-03 09:00:00|14859.3|14858.6|14856.2|14855.5|14871.5|14870.7|14843.7|14842.8|3598
1756893600000|2025-09-03 10:00:00|14856.1|14855.4|14870|14869.3|14874.1|14873.1|14848.2|14847.2|2710
1756897200000|2025-09-03 11:00:00|14870.1|14869.4|14862.5|14861.5|14873.7|14872.7|14860.1|14859.3|20107
1756900800000|2025-09-03 12:00:00|14862.2|14861.2|14873.6|14872.6|14880.5|14879.8|14855.6|14854.7|4667
1756904400000|2025-09-03 13:00:00|14873.2|14872.5|14865.8|14861.8|14880.4|14879.4|14857.6|14856.8|4537
1756908000000|2025-09-03 14:00:00|14867|14861|14817.7|14817|14867.9|14861.9|14808.2|14807.2|7509
1756911600000|2025-09-03 15:00:00|14817.8|14817.1|14797.8|14797.1|14820.8|14819.9|14793.8|14792.8|4504
1756915200000|2025-09-03 16:00:00|14797.7|14797|14794.6|14793.9|14803.4|14802.7|14791.2|14790.3|3030
1756918800000|2025-09-03 17:00:00|14794.5|14793.8|14804.5|14803.5|14806|14805.3|14788.2|14787.5|2661
1756922400000|2025-09-03 18:00:00|14804.6|14803.1|14797.7|14797|14807.5|14806.6|14792.2|14791.2|2680
1756926000000|2025-09-03 19:00:00|14797.6|14796.6|14813.8|14812.8|14813.8|14812.8|14797.2|14796.4|2207
1756929600000|2025-09-03 20:00:00|14813.9|14812.9|14813.6|14806.6|14816.7|14815.7|14809.1|14806.5|1957
1756933200000|2025-09-03 21:00:00|14812.9|14805.9|14808.6|14803.4|14815.1|14808.1|14808.6|14801.9|567
1756936800000|2025-09-03 22:00:00|14808.5|14803.5|14805.9|14804.9|14817.2|14813.3|14804|14802.1|1740
1756940400000|2025-09-03 23:00:00|14806.3|14805.3|14798.6|14797.6|14807.3|14806.3|14795.2|14794.2|2023
1756944000000|2025-09-04 00:00:00|14798.3|14797.3|14803.2|14802.5|14817.4|14816.4|14790.8|14789.8|4754
1756947600000|2025-09-04 01:00:00|14803.3|14802.6|14802|14801.3|14811.8|14811.1|14779.1|14778.1|4153
1756951200000|2025-09-04 02:00:00|14802.2|14801.5|14813.8|14812.8|14820.2|14819.2|14802.2|14801.5|3241
1756954800000|2025-09-04 03:00:00|14813.5|14812.5|14824.9|14824.2|14827|14826.3|14812.2|14811.2|1511
1756958400000|2025-09-04 04:00:00|14825|14824.3|14824.9|14823.9|14829.2|14828.2|14813.7|14813|1205
1756962000000|2025-09-04 05:00:00|14825|14824|14823|14822.3|14829.2|14828.2|14816.3|14815.6|7477
1756965600000|2025-09-04 06:00:00|14823.4|14822.7|14819.8|14819.1|14825.4|14824.7|14813.6|14812.9|2093
1756969200000|2025-09-04 07:00:00|14820.5|14819.8|14837.6|14836.6|14841.9|14841.2|14811.9|14810.9|3908
1756972800000|2025-09-04 08:00:00|14838|14837|14822.5|14821.8|14841.1|14840.3|14814.1|14813.4|3385
1756976400000|2025-09-04 09:00:00|14822.2|14821.5|14832.1|14831.4|14837.9|14836.9|14817.7|14816.7|2940
1756980000000|2025-09-04 10:00:00|14831.7|14831|14826.5|14825.8|14834|14833.2|14821|14820.3|2703
1756983600000|2025-09-04 11:00:00|14826.4|14825.7|14835.2|14834.2|14839.2|14838.5|14825.2|14824.5|1838
1756987200000|2025-09-04 12:00:00|14834.7|14833.7|14843.1|14842.4|14853.7|14852.7|14805.4|14799.4|15515
1756990800000|2025-09-04 13:00:00|14843.3|14842.6|14842.1|14836.1|14853.7|14852.7|14835.4|14834.7|12557
1756994400000|2025-09-04 14:00:00|14849.4|14843.4|14874.1|14873.4|14875.2|14874.4|14839.2|14838.5|6383
1756998000000|2025-09-04 15:00:00|14873.9|14873.2|14863.9|14863.2|14878.1|14877.2|14863.1|14862.4|3722
1757001600000|2025-09-04 16:00:00|14863.6|14862.9|14862.3|14861.6|14874.6|14873.6|14860.2|14859.5|2745
1757005200000|2025-09-04 17:00:00|14862.2|14861.5|14864.9|14864.2|14868.4|14867.4|14860.9|14860.2|2159
1757008800000|2025-09-04 18:00:00|14864.7|14864|14857.1|14856.4|14865.2|14864.5|14854.1|14853.4|1983
1757012400000|2025-09-04 19:00:00|14857.3|14856.6|14849.3|14848.3|14857.3|14856.6|14845.7|14845|1837
1757016000000|2025-09-04 20:00:00|14849|14848|14851.6|14844.6|14856.5|14854.8|14844.6|14842.2|2104
1757019600000|2025-09-04 21:00:00|14851.7|14844.7|14844.7|14838|14858.3|14851.3|14841.3|14834.3|762
1757023200000|2025-09-04 22:00:00|14844.9|14837.9|14849.1|14848.1|14852.7|14850.5|14842.6|14837.8|1709
1757026800000|2025-09-04 23:00:00|14848.2|14847.2|14842.4|14841.4|14851.8|14850.8|14833.3|14832.3|2506
1757030400000|2025-09-05 00:00:00|14842.7|14841.7|14818.2|14817.2|14844.7|14843.7|14813.8|14812.8|4056
1757034000000|2025-09-05 01:00:00|14818.3|14817.3|14814.8|14813.8|14827.5|14826.5|14809.7|14808.7|3214
1757037600000|2025-09-05 02:00:00|14814.6|14813.6|14818.6|14817.9|14819|14817.9|14808.8|14808.1|2190
1757041200000|2025-09-05 03:00:00|14818.5|14817.8|14818.3|14817.6|14820.8|14820.1|14812.1|14811.1|1068
1757044800000|2025-09-05 04:00:00|14818.2|14817.5|14823|14822|14824.6|14823.6|14817.4|14816.7|901
1757048400000|2025-09-05 05:00:00|14822.9|14821.9|14818.3|14817.3|14823|14822|14817.4|14816.4|6576
1757052000000|2025-09-05 06:00:00|14818.2|14817.5|14824.7|14823.7|14828|14827.3|14815.3|14814.3|1989
1757055600000|2025-09-05 07:00:00|14824.3|14823.3|14821.4|14820.4|14826.2|14825.5|14819.5|14818.8|2839
1757059200000|2025-09-05 08:00:00|14821.7|14820.7|14816.5|14815.5|14822.7|14821.9|14811.8|14810.7|2594
1757062800000|2025-09-05 09:00:00|14816.4|14815.4|14817.5|14816.8|14819.8|14818.8|14809.1|14808.4|2451
1757066400000|2025-09-05 10:00:00|14817.3|14816.6|14814.8|14814.1|14819|14818.3|14808.5|14807.6|2183
1757070000000|2025-09-05 11:00:00|14814.9|14814.2|14820.6|14819.9|14825.9|14825.2|14813.6|14812.9|1886
1757073600000|2025-09-05 12:00:00|14820.4|14819.7|14730.7|14729.7|14820.4|14819.7|14720.3|14716.9|10849
1757077200000|2025-09-05 13:00:00|14730.2|14729.2|14706.1|14705.4|14748|14746.5|14704.4|14703.4|8930
1757080800000|2025-09-05 14:00:00|14705.6|14704.9|14707.9|14707.2|14721.5|14720.2|14699|14697.4|8297
1757084400000|2025-09-05 15:00:00|14707.8|14707.1|14684.5|14683.5|14708.5|14707.8|14682.4|14680.6|5511
1757088000000|2025-09-05 16:00:00|14684.7|14684|14714.1|14713.4|14715.9|14715.2|14682.6|14681.9|3874
1757091600000|2025-09-05 17:00:00|14714.2|14713.2|14728.7|14727.7|14731.1|14730.4|14713.8|14712.9|3522
1757095200000|2025-09-05 18:00:00|14728.6|14727.6|14747.1|14746.4|14749.2|14748.5|14727.5|14726.7|2823
1757098800000|2025-09-05 19:00:00|14747.2|14746.5|14747.2|14746.2|14750.4|14749.7|14738|14737.3|2689
1757102400000|2025-09-05 20:00:00|14747.1|14746.1|14742.9|14735.9|14751.7|14750.7|14734.1|14733.1|3153
1757275200000|2025-09-07 20:00:00|14815.2|14809.8|14822.8|14809.8|14824|14815.2|14812.7|14806.5|79
1757278800000|2025-09-07 21:00:00|14822.7|14810.3|14804.8|14797.8|14830.5|14818.9|14800.6|14793.6|1107
1757282400000|2025-09-07 22:00:00|14804.5|14797.5|14843.4|14842.4|14847.2|14846.2|14794.4|14789.4|3062
1757286000000|2025-09-07 23:00:00|14843.7|14842.7|14833.5|14832|14845.9|14844.9|14821.6|14820.6|4014
1757289600000|2025-09-08 00:00:00|14832.8|14831.2|14834.7|14834|14858.6|14857.6|14830.1|14828.5|5227
1757293200000|2025-09-08 01:00:00|14835|14834.1|14814.2|14813.2|14839.3|14838.4|14812.6|14811.6|3953
1757296800000|2025-09-08 02:00:00|14813.7|14812.7|14809.1|14808.1|14816.3|14815.1|14801|14800.3|3006
1757300400000|2025-09-08 03:00:00|14809|14808|14820.2|14819.5|14822.9|14821.9|14802.7|14801.7|1562
1757304000000|2025-09-08 04:00:00|14820.3|14819.6|14817.1|14816.4|14826.4|14825.4|14812.2|14811.2|1370
1757307600000|2025-09-08 05:00:00|14816.6|14815.9|14814.6|14813.9|14818.7|14817.7|14800.9|14799.7|7511
1757311200000|2025-09-08 06:00:00|14813.9|14813.2|14783.9|14782.3|14817.1|14816.3|14780.6|14779.6|3145
1757314800000|2025-09-08 07:00:00|14783.8|14782.8|14753.9|14753.2|14784.3|14783|14751.7|14750.9|4225
1757318400000|2025-09-08 08:00:00|14753.3|14752.6|14769.3|14768.3|14774|14773.3|14746.9|14746.2|2388
1757322000000|2025-09-08 09:00:00|14769.2|14768.2|14776.3|14775.3|14778|14777.1|14767.6|14766.6|1841
1757325600000|2025-09-08 10:00:00|14776.4|14775.4|14781|14780.3|14788.5|14787.5|14775.3|14774.6|2071
1757329200000|2025-09-08 11:00:00|14781.2|14780.2|14777.9|14777.2|14782.8|14782|14767.8|14766.8|2152
1757332800000|2025-09-08 12:00:00|14778.1|14777.4|14770.2|14769.2|14788.1|14787.4|14765.7|14765|2766
1757336400000|2025-09-08 13:00:00|14770.6|14769.6|14767.8|14766.8|14775.2|14774.2|14754.9|14753.9|3830
1757340000000|2025-09-08 14:00:00|14767.7|14766.7|14775.3|14774.6|14787.8|14786.8|14762.7|14761.7|3486
1757343600000|2025-09-08 15:00:00|14775.2|14774.5|14759.7|14759|14777.2|14776.5|14755.6|14754.6|3663
1757347200000|2025-09-08 16:00:00|14760|14758.9|14769.1|14768.1|14778.8|14777.8|14756|14755.3|1797
1757350800000|2025-09-08 17:00:00|14769|14768|14773.3|14772.3|14777.7|14776.7|14768|14767.1|1482
1757354400000|2025-09-08 18:00:00|14773.4|14772.4|14746.3|14745.3|14774.2|14773.2|14745.3|14744.6|1455
1757358000000|2025-09-08 19:00:00|14746.8|14745.8|14742.3|14741.3|14748.1|14747.2|14734.8|14733.1|1427
1757361600000|2025-09-08 20:00:00|14742.5|14741.5|14752.3|14745.3|14756|14754|14738.2|14737.2|1007
1757365200000|2025-09-08 21:00:00|14752.5|14745.5|14755.7|14748.7|14759.5|14752.5|14752.1|14745.1|429
1757368800000|2025-09-08 22:00:00|14755.4|14748.4|14742.1|14741.1|14755.4|14748.4|14739.9|14738.1|892
1757372400000|2025-09-08 23:00:00|14741.2|14740.2|14737.8|14736.8|14743.1|14742.1|14722.2|14721.2|2054
1757376000000|2025-09-09 00:00:00|14738|14737|14734.7|14734|14743.4|14742.4|14716|14715|2806
1757379600000|2025-09-09 01:00:00|14734.8|14734.1|14724.7|14723.7|14741.1|14740.1|14720.8|14720.1|2362
1757383200000|2025-09-09 02:00:00|14724.5|14723.5|14734.2|14733.5|14734.7|14733.9|14721.9|14721.2|1261
1757386800000|2025-09-09 03:00:00|14734.8|14734.1|14736.9|14736.2|14741.4|14740.4|14732.7|14731.3|1095
1757390400000|2025-09-09 04:00:00|14737.2|14736.5|14713.6|14712.9|14738.2|14737.4|14709.6|14708.9|1308
1757394000000|2025-09-09 05:00:00|14713.8|14713.1|14686.8|14685.8|14714|14713.3|14685.7|14684.9|7653
1757397600000|2025-09-09 06:00:00|14686.4|14685.4|14705.9|14705.2|14714.2|14713.2|14682.5|14681.8|2620
1757401200000|2025-09-09 07:00:00|14705.6|14704.9|14721.4|14720.7|14732.9|14731.4|14700.3|14699.5|3509
1757404800000|2025-09-09 08:00:00|14721.3|14720.6|14663.3|14662.3|14734|14732.7|14657|14656.3|5634
1757408400000|2025-09-09 09:00:00|14662.9|14661.9|14635.4|14634.7|14662.9|14661.9|14631.4|14630.7|3613
1757412000000|2025-09-09 10:00:00|14634.5|14633.8|14647.6|14646.6|14652.9|14651.9|14633.7|14632.8|1904
1757415600000|2025-09-09 11:00:00|14647.7|14646.7|14673.3|14672.6|14677|14676.3|14646.8|14646.1|18978
1757419200000|2025-09-09 12:00:00|14673.2|14672.5|14692.7|14692|14701.9|14700.5|14673|14672.3|5525
1757422800000|2025-09-09 13:00:00|14692.8|14691.8|14688.3|14685.2|14697.3|14696.6|14677.9|14676.9|4209
1757426400000|2025-09-09 14:00:00|14688.2|14685.1|14710.5|14709.8|14713.9|14712.9|14653.9|14650.8|9358
1757430000000|2025-09-09 15:00:00|14710.4|14709.7|14724.3|14723.6|14735.6|14734.6|14710.4|14709.7|4509
1757433600000|2025-09-09 16:00:00|14724.1|14723.4|14728|14727.3|14734.8|14733.8|14718.3|14717.6|1996
1757437200000|2025-09-09 17:00:00|14727.9|14727.2|14735.9|14734.9|14736.5|14735.8|14724|14723.3|1964
1757440800000|2025-09-09 18:00:00|14735.8|14734.8|14740.1|14739.4|14744.3|14743.3|14731.7|14731|1654
1757444400000|2025-09-09 19:00:00|14740.2|14739.5|14745|14744.3|14746.9|14745.9|14739.2|14738.5|1166
1757448000000|2025-09-09 20:00:00|14745.1|14744.4|14743.5|14737.5|14747.2|14746.3|14740.5|14736.5|965
1757451600000|2025-09-09 21:00:00|14742.5|14736.6|14741.4|14736.8|14745.1|14738.1|14736.2|14729.2|562
1757455200000|2025-09-09 22:00:00|14741.5|14736.7|14736.1|14735.1|14743.1|14741.7|14734.6|14733.6|692
1757458800000|2025-09-09 23:00:00|14736.3|14735.3|14739.9|14738.9|14745.6|14744.6|14733.9|14732.9|914
1757462400000|2025-09-10 00:00:00|14739.8|14738.8|14744|14742.5|14748.9|14747.7|14737|14736|2113
1757466000000|2025-09-10 01:00:00|14743.9|14742.4|14740.1|14739.4|14757.8|14756.8|14733.4|14732.7|2314
1757469600000|2025-09-10 02:00:00|14739.3|14738.6|14730.5|14729.8|14741.6|14740.9|14730|14729.3|1667
1757473200000|2025-09-10 03:00:00|14730.6|14729.9|14740.1|14739.1|14740.7|14740|14727.1|14726.1|1062
1757476800000|2025-09-10 04:00:00|14740|14739|14733.1|14732.1|14747.3|14745.9|14732.8|14732.1|1189
1757480400000|2025-09-10 05:00:00|14733.2|14732.2|14743.5|14742.5|14749.3|14748.6|14728.7|14728|7471
1757484000000|2025-09-10 06:00:00|14743.6|14742.6|14758|14757|14759.3|14758.6|14734.4|14733.4|2611
1757487600000|2025-09-10 07:00:00|14757.9|14756.9|14750.1|14749.4|14757.9|14757.1|14739.4|14738.4|2927
1757491200000|2025-09-10 08:00:00|14750.2|14749.5|14752.5|14751.5|14756|14755.3|14740.2|14738.4|2226
1757494800000|2025-09-10 09:00:00|14752.3|14751.6|14743.1|14742.4|14754.6|14753.9|14739.9|14738.9|2023
1757498400000|2025-09-10 10:00:00|14743.3|14742.6|14743.9|14742.9|14748|14747.3|14739.9|14738.9|1326
1757502000000|2025-09-10 11:00:00|14747.7|14747|14752|14751.3|14755|14754|14744.9|14743.9|2371
1757505600000|2025-09-10 12:00:00|14751.7|14751|14753.2|14752.2|14765.7|14764.7|14713.8|14707.8|8264
1757509200000|2025-09-10 13:00:00|14753.7|14752.7|14734.7|14734|14760.9|14760.2|14727.8|14726.9|7162
1757512800000|2025-09-10 14:00:00|14734.8|14734.1|14740.7|14740|14743.4|14742.7|14726.9|14725.9|4797
1757516400000|2025-09-10 15:00:00|14741.1|14740.4|14737.6|14736.6|14745.1|14744.1|14731.7|14731|2972
1757520000000|2025-09-10 16:00:00|14737.5|14736.8|14737.7|14737|14741.6|14740.9|14728.7|14728|1948
1757523600000|2025-09-10 17:00:00|14737.3|14736.6|14733.8|14733.1|14739.2|14738.5|14725.5|14724.8|1963
1757527200000|2025-09-10 18:00:00|14734|14733.3|14733.1|14732.4|14735.7|14735|14725.7|14724.7|1403
1757530800000|2025-09-10 19:00:00|14732.4|14731.7|14741.5|14740.8|14747.6|14746.6|14732|14731.2|1331
1757534400000|2025-09-10 20:00:00|14741.8|14741.1|14749.7|14744.3|14750.4|14745.9|14738.7|14737.7|850
1757538000000|2025-09-10 21:00:00|14749.6|14739.1|14743.3|14736.3|14749.6|14742.2|14741.6|14734.6|440
1757541600000|2025-09-10 22:00:00|14743.6|14736.6|14735.1|14733.5|14744.6|14741.7|14734.6|14733.2|616
1757545200000|2025-09-10 23:00:00|14735|14733.3|14735.9|14734.9|14738.7|14737.7|14729.3|14728.3|1164
1757548800000|2025-09-11 00:00:00|14736.4|14735.4|14746.1|14745.4|14747.1|14746.1|14734.9|14733.9|2701
1757552400000|2025-09-11 01:00:00|14746.2|14745.5|14739.6|14738.9|14749.1|14747.6|14732.9|14732.2|2235
1757556000000|2025-09-11 02:00:00|14739.5|14738.8|14747.1|14745.6|14748.2|14747.5|14738.4|14737.7|1145
1757559600000|2025-09-11 03:00:00|14747|14746.1|14744.9|14744.2|14748.2|14747.2|14743.8|14742.6|1055
1757563200000|2025-09-11 04:00:00|14744.7|14744|14743.6|14742.9|14745.7|14745|14741.7|14740.8|880
1757566800000|2025-09-11 05:00:00|14743.7|14743|14758.1|14757.4|14759.1|14758.4|14742.9|14742.2|1419
1757570400000|2025-09-11 06:00:00|14758.4|14757.7|14772.6|14771.9|14779.3|14778.6|14757.3|14756.3|3810
1757574000000|2025-09-11 07:00:00|14772.5|14771.8|14778.2|14777.5|14784|14783.1|14765.8|14764.8|3295
1757577600000|2025-09-11 08:00:00|14777.9|14777.2|14785.6|14784.9|14786.8|14786|14777.5|14776.8|2407
1757581200000|2025-09-11 09:00:00|14785.7|14785|14796.2|14795.5|14799.1|14798.4|14784.7|14784|2689
1757584800000|2025-09-11 10:00:00|14796.3|14795.6|14797.1|14796.4|14799.2|14798.5|14790.1|14789.1|1809
1757588400000|2025-09-11 11:00:00|14797.4|14796.7|14797|14796.3|14799|14798.3|14790.4|14789.6|2027
1757592000000|2025-09-11 12:00:00|14796.8|14796.1|14753.5|14752.8|14821.4|14815.4|14736.6|14735.9|11865
1757595600000|2025-09-11 13:00:00|14753.1|14752.4|14736.7|14736|14762.2|14761.5|14733.6|14732.6|9935
1757599200000|2025-09-11 14:00:00|14737|14736.3|14719.5|14718.8|14738.9|14737.9|14699.6|14698.6|7497
1757602800000|2025-09-11 15:00:00|14719.6|14718.9|14717.7|14717|14731.4|14730.7|14706.8|14705.8|4642
1757606400000|2025-09-11 16:00:00|14717.4|14716.7|14706|14705.3|14717.7|14717|14698.9|14697.9|2865
1757610000000|2025-09-11 17:00:00|14705.8|14705.1|14729.2|14728.5|14730.9|14729.9|14705.4|14704.7|2643
1757613600000|2025-09-11 18:00:00|14729.1|14728.1|14718.6|14717.6|14731|14730|14715.7|14714.8|1786
1757617200000|2025-09-11 19:00:00|14718.8|14717.8|14717.2|14716.5|14720.4|14719.4|14709.4|14708.4|1836
1757620800000|2025-09-11 20:00:00|14717.3|14716.6|14725.2|14718.2|14727|14723|14712.2|14711.2|1457
1757624400000|2025-09-11 21:00:00|14725.3|14718.3|14722.5|14715.5|14728.9|14721.9|14721.2|14714.2|175
1757628000000|2025-09-11 22:00:00|14722.4|14715.4|14720.1|14718.5|14724.1|14722.8|14712.2|14711.2|761
1757631600000|2025-09-11 23:00:00|14719.9|14718.3|14723.8|14722.8|14724.3|14723.3|14715.3|14714.3|1081
1757635200000|2025-09-12 00:00:00|14724.5|14723.5|14724|14723.3|14734|14733.3|14717.2|14716.2|3045
1757638800000|2025-09-12 01:00:00|14723.9|14723.2|14741.8|14740.8|14745|14744.3|14722.5|14721.5|2521
1757642400000|2025-09-12 02:00:00|14740.8|14739.8|14742.8|14742.1|14748.7|14747.7|14740.3|14739.3|1759
1757646000000|2025-09-12 03:00:00|14742.9|14742.2|14744.9|14744.2|14748.8|14747.8|14742.5|14741.8|1284
1757649600000|2025-09-12 04:00:00|14745|14744.3|14750.7|14750|14755.1|14754.4|14745|14744.3|1372
1757653200000|2025-09-12 05:00:00|14751|14750.3|14735.1|14734.4|14756.4|14755.4|14733.4|14732.7|1680
1757656800000|2025-09-12 06:00:00|14734.4|14733.7|14741|14740.3|14751.3|14750.6|14732.7|14732|2783
1757660400000|2025-09-12 07:00:00|14740.9|14740.2|14745.8|14745.1|14748.9|14748.2|14724.8|14723.4|3836
1757664000000|2025-09-12 08:00:00|14746|14745.3|14790.1|14789.4|14793.2|14792.1|14745.7|14745|5405
1757667600000|2025-09-12 09:00:00|14790|14789.3|14792.9|14791.9|14799.3|14797.8|14786.4|14784.6|2847
1757671200000|2025-09-12 10:00:00|14793.2|14792.2|14775.8|14775.1|14794.1|14793.2|14775|14774.2|2829
1757674800000|2025-09-12 11:00:00|14775.9|14775.2|14783.9|14783.2|14786.1|14785.1|14768.9|14768.1|3276
1757678400000|2025-09-12 12:00:00|14783.7|14783|14785.3|14784.6|14807.6|14806.9|14781.1|14780.4|4678
1757682000000|2025-09-12 13:00:00|14785.2|14784.5|14777.2|14771.2|14789.2|14788.5|14770.2|14767.9|4932
1757685600000|2025-09-12 14:00:00|14778.4|14772.4|14766.8|14766.1|14779.2|14774.5|14759.1|14758.4|5172
1757689200000|2025-09-12 15:00:00|14766.3|14765.6|14785.9|14784.9|14787.2|14786.2|14765.2|14764.5|3174
1757692800000|2025-09-12 16:00:00|14785.8|14784.8|14769.2|14768.5|14787.8|14787.1|14763.9|14763.2|1913
1757696400000|2025-09-12 17:00:00|14769.1|14768.4|14756.8|14756.1|14769.1|14768.4|14752.2|14751.5|1554
1757700000000|2025-09-12 18:00:00|14756.6|14755.9|14749.2|14748.5|14757|14756.2|14748|14747.2|1276
1757703600000|2025-09-12 19:00:00|14749.1|14748.4|14759.4|14758.4|14761.9|14760.9|14746.7|14745.7|1112
1757707200000|2025-09-12 20:00:00|14759.3|14758.3|14770.4|14763.4|14772.8|14771.8|14758.8|14757.8|1471
1757880000000|2025-09-14 20:00:00|14778.3|14771.3|14767.5|14754.5|14784|14772|14767|14754.5|13
1757883600000|2025-09-14 21:00:00|14768.5|14755.5|14768.5|14761.5|14774.8|14767.8|14765|14754.4|480
1757887200000|2025-09-14 22:00:00|14765.5|14758.5|14771.6|14770.6|14784|14777|14765.3|14758.5|1018
1757890800000|2025-09-14 23:00:00|14771.2|14770.2|14768.1|14767.1|14773.7|14772.7|14763.1|14762.1|1019
1757894400000|2025-09-15 00:00:00|14768.2|14767.2|14755.2|14754.5|14770|14769|14755|14754|1737
1757898000000|2025-09-15 01:00:00|14755.1|14754.4|14758.1|14757.1|14759.6|14758.6|14754.5|14753.8|1703
1757901600000|2025-09-15 02:00:00|14758.2|14757.2|14751.9|14751.2|14762.2|14761.2|14750.8|14750.1|1388
1757905200000|2025-09-15 03:00:00|14751.6|14750.9|14743.3|14742.6|14752.7|14751.8|14740.7|14739.7|1444
1757908800000|2025-09-15 04:00:00|14743|14742.3|14740.6|14739.9|14746.1|14745.4|14734.1|14733.3|1408
1757912400000|2025-09-15 05:00:00|14740.4|14739.7|14751.2|14750.5|14752.3|14751.6|14739.5|14738.8|1379
1757916000000|2025-09-15 06:00:00|14751.5|14750.8|14753.3|14752.6|14761.4|14760.5|14750|14749.2|2455
1757919600000|2025-09-15 07:00:00|14753.5|14752.8|14747.5|14746.8|14759.7|14759|14738.2|14737.5|3551
1757923200000|2025-09-15 08:00:00|14747.6|14746.9|14741.6|14740.9|14749.1|14748.4|14738.3|14737.6|2512
1757926800000|2025-09-15 09:00:00|14741.7|14740.7|14737.7|14736.7|14743.5|14742.8|14731.1|14730.1|2469
1757930400000|2025-09-15 10:00:00|14737.8|14736.8|14740|14739.3|14741.4|14740.7|14725.6|14724.6|2207
1757934000000|2025-09-15 11:00:00|14739.9|14739.2|14742|14741.3|14748.2|14747.3|14732.7|14732|2362
1757937600000|2025-09-15 12:00:00|14742.2|14741.5|14727.4|14726.7|14742.2|14741.5|14725.6|14724.9|3803
1757941200000|2025-09-15 13:00:00|14727.2|14726.5|14735.4|14734.7|14735.9|14735.1|14723.4|14722.7|3963
1757944800000|2025-09-15 14:00:00|14735.3|14734.6|14742.1|14741.4|14747.3|14746.3|14735.1|14734.4|3505
1757948400000|2025-09-15 15:00:00|14742.4|14741.7|14728.1|14727.4|14744.3|14743.6|14727.3|14726.4|2472
1757952000000|2025-09-15 16:00:00|14728|14727.3|14734.5|14733.8|14741.9|14741.2|14725.2|14724.5|2612
1757955600000|2025-09-15 17:00:00|14734.7|14733.7|14726.5|14725.5|14737.6|14736.9|14725.2|14724.2|1820
1757959200000|2025-09-15 18:00:00|14726.4|14725.4|14732.5|14731.8|14732.8|14732.1|14724.8|14723.8|1651
1757962800000|2025-09-15 19:00:00|14732.3|14731.6|14739|14738.3|14741.7|14740.8|14731.7|14730.8|1407
1757966400000|2025-09-15 20:00:00|14739.2|14738.5|14741.8|14734.8|14744.2|14742.1|14736.9|14734.6|1282
1757970000000|2025-09-15 21:00:00|14740.2|14733.2|14739|14732|14741.2|14734.2|14736.1|14729.1|390
1757973600000|2025-09-15 22:00:00|14739.4|14732.4|14740.1|14738.3|14741.3|14740.3|14736.1|14731.4|570
1757977200000|2025-09-15 23:00:00|14740|14738.4|14740.4|14739.7|14743.4|14742.4|14734.5|14733.5|1118
1757980800000|2025-09-16 00:00:00|14740.3|14739.6|14744.6|14743.6|14751.1|14750.2|14735.2|14734.4|2828
1757984400000|2025-09-16 01:00:00|14744.5|14743.5|14735.4|14734.7|14754.5|14753.5|14727.4|14726.2|2888
1757988000000|2025-09-16 02:00:00|14735.6|14734.9|14716|14715.3|14735.6|14734.9|14712|14711|3148
1757991600000|2025-09-16 03:00:00|14715.9|14715.2|14710.3|14709.6|14721.2|14719.6|14702.3|14701.5|2799
1757995200000|2025-09-16 04:00:00|14710|14709.3|14701.9|14701.2|14713.6|14712.6|14697.4|14696.4|2390
1757998800000|2025-09-16 05:00:00|14702|14700.9|14699.5|14698.8|14707.8|14707.1|14691.8|14691.1|2777
1758002400000|2025-09-16 06:00:00|14699.6|14698.9|14690.2|14689.5|14703.2|14701.9|14678.4|14677.4|4645
1758006000000|2025-09-16 07:00:00|14689.9|14689.2|14689.1|14688.4|14690.5|14689.8|14669.8|14669|4385
1758009600000|2025-09-16 08:00:00|14689.2|14688.5|14700.5|14699.8|14709.7|14709|14688|14687.3|4130
1758013200000|2025-09-16 09:00:00|14700.3|14699.6|14697|14696|14701.2|14700.5|14687.3|14686.1|3656
1758016800000|2025-09-16 10:00:00|14696.6|14695.6|14705.8|14704.8|14709.4|14708.7|14694.7|14694|2778
1758020400000|2025-09-16 11:00:00|14705.1|14704.1|14695.7|14695|14712.3|14711.3|14688.3|14687.6|3816
1758024000000|2025-09-16 12:00:00|14695.8|14695.1|14710.3|14709.6|14727.3|14725.5|14691|14690.3|7251
1758027600000|2025-09-16 13:00:00|14710.4|14709.7|14676.7|14676|14713.9|14713.2|14674.6|14673.6|6625
1758031200000|2025-09-16 14:00:00|14676.5|14675.8|14653.3|14652.6|14681.5|14680.5|14652.5|14651.8|6911
1758034800000|2025-09-16 15:00:00|14653.4|14652.7|14656.6|14655.9|14668.9|14668.2|14650.4|14649.4|4026
1758038400000|2025-09-16 16:00:00|14656.7|14656|14636.5|14635.8|14657.4|14656.4|14635.6|14634.6|2470
1758042000000|2025-09-16 17:00:00|14636.4|14635.7|14638.2|14637.5|14640.8|14640.1|14628.6|14627.9|2476
1758045600000|2025-09-16 18:00:00|14638.1|14637.4|14635.3|14634.3|14640.4|14639.7|14633.4|14632.6|2098
1758049200000|2025-09-16 19:00:00|14635.5|14634.5|14650.4|14649.4|14651.3|14650|14635.3|14634.5|2017
1758052800000|2025-09-16 20:00:00|14650.8|14649.8|14653.1|14646.1|14653.1|14650.5|14645.3|14642.7|1718
1758056400000|2025-09-16 21:00:00|14652.9|14645.9|14651.4|14644.4|14653|14646|14646.2|14639.2|546
1758060000000|2025-09-16 22:00:00|14651.3|14644.3|14650.6|14649.6|14653|14652|14646.3|14640.9|686
1758063600000|2025-09-16 23:00:00|14650.3|14649.3|14641.4|14640.4|14650.3|14649.3|14631.4|14630.4|1525
1758067200000|2025-09-17 00:00:00|14641.2|14640.2|14653.8|14653.1|14657.6|14656.7|14621.4|14620.4|4405
1758070800000|2025-09-17 01:00:00|14654|14653.3|14650.1|14649.4|14661.7|14660.3|14643.5|14642.5|3159
1758074400000|2025-09-17 02:00:00|14650.3|14649.6|14654|14653|14659.9|14658.9|14649.7|14648.7|1798
1758078000000|2025-09-17 03:00:00|14653.8|14652.8|14653.4|14652.7|14656.8|14655.8|14647.7|14647|1364
1758081600000|2025-09-17 04:00:00|14653.7|14653|14646.1|14645.4|14654.8|14654|14643.9|14643.2|996
1758085200000|2025-09-17 05:00:00|14646|14645.3|14652|14651.3|14655.9|14655.2|14637.5|14636.5|2059
1758088800000|2025-09-17 06:00:00|14651.4|14650.7|14650.7|14650|14654.9|14654|14646.7|14645.7|2427
1758092400000|2025-09-17 07:00:00|14650.8|14650.1|14667.6|14666.6|14668.3|14667.3|14648.3|14647.6|3100
1758096000000|2025-09-17 08:00:00|14667.5|14666.9|14646|14645|14668.9|14668.2|14638|14637|2943
1758099600000|2025-09-17 09:00:00|14646.1|14645.1|14632.3|14631.6|14646.1|14645.3|14628.3|14627.4|2884
1758103200000|2025-09-17 10:00:00|14632.4|14631.7|14627.5|14626.8|14639.8|14638.2|14621|14620.3|3180
1758106800000|2025-09-17 11:00:00|14627.4|14626.7|14633.9|14633.2|14635.1|14634.2|14623.1|14622.3|2488
1758110400000|2025-09-17 12:00:00|14634.7|14632.9|14638.1|14637.4|14649.5|14647.3|14632.2|14631.5|3401
1758114000000|2025-09-17 13:00:00|14637.9|14637.2|14634.1|14633.1|14640.8|14640.1|14625.1|14623.9|3802
1758117600000|2025-09-17 14:00:00|14634.3|14633.3|14634.3|14633.6|14639.6|14638.9|14621.4|14620.4|3759
1758121200000|2025-09-17 15:00:00|14634.4|14633.7|14636.5|14635.5|14639.6|14638.6|14630.5|14629.7|2673
1758124800000|2025-09-17 16:00:00|14636.6|14635.9|14629.1|14628.4|14638.3|14637.6|14625.9|14625.2|2154
1758128400000|2025-09-17 17:00:00|14629.2|14628.5|14632.2|14626.2|14637|14636.3|14626.1|14624.1|2371
1758132000000|2025-09-17 18:00:00|14632.1|14626.1|14672.2|14671.5|14686.5|14685.5|14548.5|14547.5|19217
1758135600000|2025-09-17 19:00:00|14671.4|14670.7|14678.3|14677.3|14685.1|14683.7|14644.8|14643.8|10016
1758139200000|2025-09-17 20:00:00|14678.4|14677.7|14700.2|14693.2|14705.3|14704.3|14675.8|14674.4|2608
1758142800000|2025-09-17 21:00:00|14700.3|14693.3|14698.1|14691.1|14701.2|14694.2|14690.3|14683.3|583
1758146400000|2025-09-17 22:00:00|14698.4|14691.4|14684.5|14683.5|14699.8|14698.3|14679.9|14678.9|1542
1758150000000|2025-09-17 23:00:00|14684.1|14683.1|14689.1|14688.1|14692.1|14691.1|14677.4|14676.4|2068
1758153600000|2025-09-18 00:00:00|14689|14688|14691.7|14691|14704.1|14702.8|14685.9|14685.2|4181
1758157200000|2025-09-18 01:00:00|14691.6|14690.9|14703.4|14702.4|14715.2|14714.5|14685.3|14684.3|4292
1758160800000|2025-09-18 02:00:00|14703.3|14702.3|14691.1|14690.4|14707.9|14707|14690.3|14689.6|2423
1758164400000|2025-09-18 03:00:00|14691.2|14690.5|14705.2|14704.5|14705.3|14704.6|14686|14685.3|2025
1758168000000|2025-09-18 04:00:00|14705.5|14704.8|14720.9|14720.2|14722.7|14721.7|14704.7|14703.3|2084
1758171600000|2025-09-18 05:00:00|14721|14720.3|14735.6|14734.6|14741|14740.3|14717.6|14716.5|2922
1758175200000|2025-09-18 06:00:00|14735.1|14734.1|14741.5|14740.8|14753.8|14752.8|14733.4|14732.4|5212
1758178800000|2025-09-18 07:00:00|14741.9|14741.2|14712.4|14711.7|14743.2|14742.5|14703.7|14702.1|5357
1758182400000|2025-09-18 08:00:00|14712.2|14711.5|14743.5|14742.8|14749.3|14748.6|14710.5|14709.8|5430
1758186000000|2025-09-18 09:00:00|14743.3|14742.6|14728.3|14727.6|14745.9|14745.2|14716.1|14715.1|4424
1758189600000|2025-09-18 10:00:00|14728|14727.3|14726.7|14726|14738.3|14737.3|14723.1|14722.4|2799
1758193200000|2025-09-18 11:00:00|14726.5|14725.8|14738.6|14737.9|14743.1|14742.4|14722.2|14721.2|4452
1758196800000|2025-09-18 12:00:00|14738.7|14738|14779.4|14778.4|14780.9|14780|14736.7|14734.1|7165
1758200400000|2025-09-18 13:00:00|14779.5|14778.5|14806.7|14805.7|14827.4|14826.7|14779.5|14778.5|9488
1758204000000|2025-09-18 14:00:00|14807|14806|14801.5|14800.8|14813.2|14812.5|14790.9|14790.2|8290
1758207600000|2025-09-18 15:00:00|14801.9|14801.2|14802.3|14801.6|14808.7|14808|14790.7|14789.8|4709
1758211200000|2025-09-18 16:00:00|14802.6|14801.9|14786.8|14786.1|14805.1|14804.1|14786|14785.3|3125
1758214800000|2025-09-18 17:00:00|14786.7|14786|14788|14787.3|14789.7|14789|14780.9|14780|2250
1758218400000|2025-09-18 18:00:00|14788.1|14787.4|14788.9|14787.9|14793.8|14793.1|14783|14782|1692
1758222000000|2025-09-18 19:00:00|14788.8|14787.8|14796.2|14795.2|14796.7|14796|14785|14784.3|1595
1758225600000|2025-09-18 20:00:00|14796.1|14795.1|14802|14796.5|14803.1|14801.2|14795.3|14794.3|1302
1758229200000|2025-09-18 21:00:00|14801.9|14792.8|14800.8|14793.9|14801.9|14794|14794.9|14787.9|372
1758232800000|2025-09-18 22:00:00|14801.1|14794|14795|14793.2|14801.3|14797.5|14791.7|14789.5|1507
1758236400000|2025-09-18 23:00:00|14795.3|14793.4|14797.2|14796.2|14801.6|14800.6|14794.4|14792.9|973
1758240000000|2025-09-19 00:00:00|14797.3|14796.3|14801.5|14800.5|14812|14811.3|14789.9|14788.9|3375
1758243600000|2025-09-19 01:00:00|14801.6|14800.8|14806.4|14805.4|14810.5|14809.5|14793.6|14792.9|3056
1758247200000|2025-09-19 02:00:00|14806.3|14805.3|14799.8|14798.8|14811.5|14810.5|14796.3|14794.6|2077
1758250800000|2025-09-19 03:00:00|14799.6|14798.6|14764.2|14762.5|14799.8|14798.8|14739.2|14736|6017
1758254400000|2025-09-19 04:00:00|14763.2|14762.6|14753.2|14752.2|14764.3|14763.3|14720|14719|8231
1758258000000|2025-09-19 05:00:00|14752.7|14751.7|14751.5|14750.5|14759.9|14757.6|14741.8|14740.8|5111
1758261600000|2025-09-19 06:00:00|14751.7|14750.7|14786.2|14785.2|14799.9|14798.9|14747.9|14746.9|9010
1758265200000|2025-09-19 07:00:00|14785.7|14784.7|14793.3|14792.6|14796.5|14795.5|14767.7|14766.2|6662
1758268800000|2025-09-19 08:00:00|14793.4|14792.7|14786.6|14785.6|14804.8|14803.3|14781.4|14780.4|4660
1758272400000|2025-09-19 09:00:00|14786.3|14785.3|14796|14795|14798.4|14797.7|14775.8|14774.8|3318
1758276000000|2025-09-19 10:00:00|14796.4|14795.4|14794.3|14793.6|14798.3|14797.3|14786.1|14785.1|2438
1758279600000|2025-09-19 11:00:00|14794.2|14793.5|14817|14816|14820.7|14819.7|14793.5|14792.5|3692
1758283200000|2025-09-19 12:00:00|14816.8|14815.8|14816.7|14816|14829.1|14828.1|14802|14801|5620
1758286800000|2025-09-19 13:00:00|14816.6|14815.9|14784.3|14783.3|14816.7|14816|14781|14780|6800
1758290400000|2025-09-19 14:00:00|14784.5|14783.5|14789|14788.3|14792.8|14792.1|14779.1|14778.3|5760
1758294000000|2025-09-19 15:00:00|14788.9|14788.2|14784.1|14783.4|14795.6|14794.8|14783.3|14782.6|4302
1758297600000|2025-09-19 16:00:00|14784|14783.3|14785.7|14785|14793|14792.3|14780.1|14779.4|2119
1758301200000|2025-09-19 17:00:00|14785.8|14785.1|14794.6|14793.9|14796|14795|14785.3|14784.5|1559
1758304800000|2025-09-19 18:00:00|14794.5|14793.8|14796.8|14795.8|14798.2|14797.5|14792|14791|1177
1758308400000|2025-09-19 19:00:00|14796.7|14796|14795.3|14794.3|14799.6|14798.9|14793.1|14792.1|1127
1758312000000|2025-09-19 20:00:00|14795.2|14794.2|14801|14794|14802.3|14799.5|14793.9|14792.9|2327
1758484800000|2025-09-21 20:00:00|14797.8|14790.8|14799.8|14786.8|14799.8|14790.8|14796.5|14786.8|6
1758488400000|2025-09-21 21:00:00|14799.3|14787.3|14796.1|14789.1|14800.3|14791|14794.3|14787.2|145
1758492000000|2025-09-21 22:00:00|14796|14789|14800.1|14799.1|14802.3|14801.3|14788.3|14784.9|851
1758495600000|2025-09-21 23:00:00|14800|14799|14810.3|14809.3|14812.2|14811.2|14797.9|14796.9|1326
1758499200000|2025-09-22 00:00:00|14811|14810|14816.8|14816.1|14826.2|14825.5|14810.9|14809.9|3363
1758502800000|2025-09-22 01:00:00|14816.9|14815.9|14819.6|14818.9|14822.2|14821.3|14809.7|14808.8|3288
1758506400000|2025-09-22 02:00:00|14819.7|14819|14835.5|14834.5|14836|14835.1|14818.3|14817.5|2504
1758510000000|2025-09-22 03:00:00|14835.8|14835.1|14834.1|14833.4|14838.4|14837.4|14830.9|14829.8|1667
1758513600000|2025-09-22 04:00:00|14834.2|14833.5|14829.3|14828.6|14837.9|14836.9|14827.6|14826.9|1400
1758517200000|2025-09-22 05:00:00|14829.2|14828.5|14825.9|14825.2|14831.3|14830.4|14822.5|14821.5|1725
1758520800000|2025-09-22 06:00:00|14826.2|14825.5|14807.8|14807.1|14826.5|14825.8|14800|14799|3212
1758524400000|2025-09-22 07:00:00|14808|14807.3|14811.9|14811.2|14814|14813.3|14789.3|14788.6|4590
1758528000000|2025-09-22 08:00:00|14812.1|14811.4|14786.2|14785.2|14813.4|14812.7|14782.1|14781.3|3941
1758531600000|2025-09-22 09:00:00|14786|14785|14788.1|14787.4|14795.9|14794.7|14780.2|14779.5|2644
1758535200000|2025-09-22 10:00:00|14788.4|14787.7|14786.6|14785.6|14793.7|14793|14782.7|14782|2522
1758538800000|2025-09-22 11:00:00|14786.9|14785.9|14784.4|14783.7|14791.3|14790.6|14774.7|14773.3|2674
1758542400000|2025-09-22 12:00:00|14784.3|14783.6|14784.8|14783.8|14793.8|14792.8|14776.6|14775.9|4466
1758546000000|2025-09-22 13:00:00|14784.7|14783.7|14782.3|14781.6|14799|14796.6|14773.4|14772|5496
1758549600000|2025-09-22 14:00:00|14782.4|14781.7|14788.3|14787.6|14799.4|14798.3|14782.1|14781.1|4200
1758553200000|2025-09-22 15:00:00|14788.4|14787.7|14784.5|14783.8|14790.4|14789.7|14782.3|14781.5|2794
1758556800000|2025-09-22 16:00:00|14784.6|14783.9|14774.8|14774.1|14789.7|14788.7|14774.1|14773.4|2502
1758560400000|2025-09-22 17:00:00|14774.5|14773.8|14769|14768.3|14778.6|14777.9|14766|14765.3|1485
1758564000000|2025-09-22 18:00:00|14769.3|14768.6|14773.6|14772.9|14777.9|14776.9|14766.5|14765.8|1610
1758567600000|2025-09-22 19:00:00|14773.5|14772.8|14774.4|14772.4|14774.6|14773.6|14769.5|14768.6|1174
1758571200000|2025-09-22 20:00:00|14774.3|14772.3|14775.8|14768.8|14779.1|14778.1|14771.5|14768.8|889
1758574800000|2025-09-22 21:00:00|14776.1|14769.1|14778.1|14771.1|14786.6|14779.6|14776.1|14769.1|216
1758578400000|2025-09-22 22:00:00|14778.2|14771.2|14770.3|14769.3|14778.8|14774|14768.4|14764.6|551
1758582000000|2025-09-22 23:00:00|14769.7|14768.7|14773.4|14772.7|14777.3|14776.5|14768.4|14767.4|1003
1758585600000|2025-09-23 00:00:00|14773.7|14772.8|14767.1|14766.4|14777.4|14776.4|14765.7|14764.7|1717
1758589200000|2025-09-23 01:00:00|14767|14766.3|14762.5|14761.8|14770.6|14769.9|14760.4|14759.4|2364
1758592800000|2025-09-23 02:00:00|14762.4|14761.7|14780|14779|14782.3|14781.6|14761.2|14760.5|2123
1758596400000|2025-09-23 03:00:00|14780.8|14779.8|14777.2|14776.2|14787.4|14786.4|14775.2|14774.2|1870
1758600000000|2025-09-23 04:00:00|14777.1|14776.1|14781|14780|14782|14781.1|14773.9|14772.9|1286
1758603600000|2025-09-23 05:00:00|14781.9|14780.9|14780.2|14779.5|14784.6|14783.6|14774.2|14773.4|1477
1758607200000|2025-09-23 06:00:00|14780.6|14779.9|14772.4|14771.4|14784|14783|14764.2|14762.9|2462
1758610800000|2025-09-23 07:00:00|14772.3|14771.3|14773.6|14772.9|14782.3|14781.6|14765|14764|3910
1758614400000|2025-09-23 08:00:00|14773.5|14772.8|14756.8|14756.1|14778.1|14777.4|14754|14753|3667
1758618000000|2025-09-23 09:00:00|14756.3|14755.6|14761.6|14760.9|14762.8|14762.1|14751.2|14750.5|3084
1758621600000|2025-09-23 10:00:00|14761.7|14761|14772.1|14771.4|14777.7|14776.4|14758.5|14757.8|2537
1758625200000|2025-09-23 11:00:00|14772|14771.3|14776.8|14776.1|14780.4|14779.4|14769.3|14768.6|2522
1758628800000|2025-09-23 12:00:00|14776.6|14775.9|14778|14777.3|14789.1|14788.1|14776|14775|3825
1758632400000|2025-09-23 13:00:00|14777.9|14777|14767.6|14766.6|14789.5|14788.5|14767.2|14766.4|5669
1758636000000|2025-09-23 14:00:00|14767.5|14766.5|14776.7|14776|14780.5|14779.8|14762.3|14761.6|5074
1758639600000|2025-09-23 15:00:00|14777|14776.3|14784.7|14784|14792.7|14792|14775.7|14775|3185
1758643200000|2025-09-23 16:00:00|14783.8|14783.1|14777.5|14776.5|14794.5|14792.3|14769.2|14768.2|3911
1758646800000|2025-09-23 17:00:00|14777.4|14776.4|14758.5|14757.8|14777.7|14776.9|14749.5|14748.8|3586
1758650400000|2025-09-23 18:00:00|14759.1|14758.1|14758.8|14757.8|14763.1|14762.1|14746.5|14745.5|3021
1758654000000|2025-09-23 19:00:00|14758.7|14757.7|14763.9|14762.9|14764|14763|14756.2|14755.2|2168
1758657600000|2025-09-23 20:00:00|14763.7|14762.7|14767.2|14760.2|14769.5|14766.9|14758.9|14758.1|1565
1758661200000|2025-09-23 21:00:00|14765.8|14758.8|14762.3|14755.3|14766.5|14759.5|14761.6|14754.6|429
1758664800000|2025-09-23 22:00:00|14762.2|14755.2|14762.4|14761.4|14764.1|14763|14756.7|14753.6|753
1758668400000|2025-09-23 23:00:00|14762.1|14761.1|14761.2|14760.2|14766.9|14765.9|14758|14757|1144
1758672000000|2025-09-24 00:00:00|14760.6|14759.6|14777.9|14777.2|14783.1|14782.1|14752.2|14751.5|3457
1758675600000|2025-09-24 01:00:00|14777.8|14777.1|14776.2|14775.2|14781.9|14780.7|14771.8|14770.9|3054
1758679200000|2025-09-24 02:00:00|14776.5|14775.8|14777.6|14776.9|14779.4|14778.7|14772.7|14772|1817
1758682800000|2025-09-24 03:00:00|14777.7|14777|14787.8|14787.1|14788.2|14787.5|14776.4|14775.7|1360
1758686400000|2025-09-24 04:00:00|14788|14787.3|14790.8|14790.1|14796.7|14796|14787.8|14787.1|1635
1758690000000|2025-09-24 05:00:00|14790.9|14790.2|14787.9|14787.2|14794.8|14794|14782.6|14780.4|2117
1758693600000|2025-09-24 06:00:00|14788.4|14787.4|14806.6|14805.9|14811.4|14810.7|14787.4|14786.5|2988
1758697200000|2025-09-24 07:00:00|14806.4|14805.7|14804.9|14804.2|14810.4|14809.5|14800.9|14799.9|2781
1758700800000|2025-09-24 08:00:00|14804.8|14804.1|14827.1|14826.4|14829.8|14829.1|14802|14801|3204
1758704400000|2025-09-24 09:00:00|14827.2|14826.5|14828.3|14827.6|14835.4|14834.4|14821.7|14820.9|2752
1758708000000|2025-09-24 10:00:00|14828.5|14827.8|14840.1|14839.4|14843.7|14841.9|14828.4|14827.7|2126
1758711600000|2025-09-24 11:00:00|14840.3|14839.3|14850.2|14849.5|14852.5|14851.5|14838.2|14837.2|2857
1758715200000|2025-09-24 12:00:00|14850.3|14849.6|14867.5|14866.8|14872.4|14871.3|14843.4|14842.7|4553
1758718800000|2025-09-24 13:00:00|14867.6|14866.9|14871.7|14870.7|14878.1|14877.4|14861.7|14860.7|4941
1758722400000|2025-09-24 14:00:00|14871.4|14870.4|14871.3|14870.6|14878.7|14877.8|14859.5|14858.8|5413
1758726000000|2025-09-24 15:00:00|14871.4|14870.7|14871.3|14870.6|14878.1|14877.1|14870|14869.1|3324
1758729600000|2025-09-24 16:00:00|14871.2|14870.5|14877|14876.3|14880.3|14879.3|14869|14868.3|1998
1758733200000|2025-09-24 17:00:00|14876.9|14876.2|14874.3|14873.6|14877.3|14876.5|14870.7|14869.8|1442
1758736800000|2025-09-24 18:00:00|14874.5|14873.8|14884.7|14884|14887.8|14887.1|14874|14873|1799
1758740400000|2025-09-24 19:00:00|14884.5|14883.8|14886.4|14885.7|14889.6|14888.8|14884|14883.2|1531
1758744000000|2025-09-24 20:00:00|14886.3|14885.6|14893.3|14887.8|14894.4|14891.5|14885.8|14885|916
1758747600000|2025-09-24 21:00:00|14893.4|14887.7|14882.2|14875.2|14893.4|14887.9|14877.8|14870.8|206
1758751200000|2025-09-24 22:00:00|14882.1|14875.1|14880.8|14879.8|14886.1|14885.1|14878.3|14875.1|730
1758754800000|2025-09-24 23:00:00|14881|14880|14878.5|14877.5|14883.8|14882.8|14873.4|14872.3|1458
1758758400000|2025-09-25 00:00:00|14879.3|14878.3|14858.2|14857.2|14880.2|14879|14856.8|14856|3593
1758762000000|2025-09-25 01:00:00|14858|14857.3|14875.7|14875|14886.7|14885.9|14856.4|14855.7|3093
1758765600000|2025-09-25 02:00:00|14875.6|14874.9|14875.5|14874.8|14876.5|14875.8|14862.3|14861.6|2120
1758769200000|2025-09-25 03:00:00|14875.6|14874.9|14868|14867.3|14878.2|14877.5|14866.7|14865.7|1168
1758772800000|2025-09-25 04:00:00|14867.9|14867.2|14861|14859.4|14870.3|14869.6|14860.2|14859.2|1389
1758776400000|2025-09-25 05:00:00|14860.9|14859.3|14881.2|14880.5|14881.4|14880.7|14860.4|14858.9|1751
1758780000000|2025-09-25 06:00:00|14881.3|14880.6|14878.4|14877.7|14886.7|14885.7|14873.8|14872.8|3096
1758783600000|2025-09-25 07:00:00|14878.2|14877.5|14882.8|14881.8|14883.2|14882.4|14864.1|14863.4|3711
1758787200000|2025-09-25 08:00:00|14882.9|14881.9|14874.9|14874.2|14883.3|14882.3|14867.1|14866.1|3118
1758790800000|2025-09-25 09:00:00|14875|14874.3|14879.7|14879|14881.4|14880.7|14869.1|14868.4|2362
1758794400000|2025-09-25 10:00:00|14879.9|14879.2|14880|14879.3|14880.3|14879.5|14872.8|14872.1|1619
1758798000000|2025-09-25 11:00:00|14880.2|14879.5|14884.2|14883.5|14890.4|14889.4|14880|14879.1|2694
1758801600000|2025-09-25 12:00:00|14884.6|14883.9|14924.4|14923.4|14936.1|14935.4|14880.5|14879.1|8729
1758805200000|2025-09-25 13:00:00|14924.6|14923.6|14943.9|14941.3|14948.6|14947.6|14915.1|14913.6|7942
1758808800000|2025-09-25 14:00:00|14944.2|14941.9|14963.8|14963.1|14964.5|14963.5|14934.4|14933.7|6993
1758812400000|2025-09-25 15:00:00|14964|14963.3|14978.9|14978.2|14984.7|14983.7|14962.9|14962.2|4820
1758816000000|2025-09-25 16:00:00|14979.2|14978.5|14981.6|14980.9|14987.2|14986.5|14971.1|14970.4|3576
1758819600000|2025-09-25 17:00:00|14981.8|14981.1|14981.1|14980.1|14992.6|14991.9|14976.2|14975.5|2868
1758823200000|2025-09-25 18:00:00|14980.3|14979.3|14989|14988.3|14993|14992.3|14973.3|14972.6|2774
1758826800000|2025-09-25 19:00:00|14989.1|14988.4|14977.6|14976.9|14989.8|14989.1|14973.2|14972.2|1970
1758830400000|2025-09-25 20:00:00|14978|14977|14982|14976.2|14982.7|14980.5|14974.9|14974.2|1003
1758834000000|2025-09-25 21:00:00|14982.1|14976.3|14979.8|14972.8|14985.9|14978.9|14979|14972|391
1758837600000|2025-09-25 22:00:00|14979.7|14972.7|14974.2|14973.2|14981.4|14980.2|14973.1|14971.4|724
1758841200000|2025-09-25 23:00:00|14973.9|14972.9|14987.9|14986.9|14996.6|14994.6|14973.9|14972.9|2663
1758844800000|2025-09-26 00:00:00|14987.8|14986.8|14968.8|14967.8|14995.2|14994.2|14964.3|14962.5|4005
1758848400000|2025-09-26 01:00:00|14968.7|14967.7|14983.4|14982.7|14985.5|14984.5|14963.6|14962.6|3106
1758852000000|2025-09-26 02:00:00|14983.1|14982.4|14972.4|14971.7|14983.8|14983.1|14969.8|14968.8|1877
1758855600000|2025-09-26 03:00:00|14972.6|14971.9|14970.7|14970|14975.1|14974.4|14967.3|14966.6|1397
1758859200000|2025-09-26 04:00:00|14970.8|14970.1|14965.1|14964.4|14973.6|14972.9|14964.8|14964.1|1576
1758862800000|2025-09-26 05:00:00|14965.4|14964.7|14971.4|14970.4|14972.3|14971.6|14961.9|14961.2|1808
1758866400000|2025-09-26 06:00:00|14971.5|14970.5|14972.4|14971.7|14980.5|14979.8|14969.7|14969|2905
1758870000000|2025-09-26 07:00:00|14972.8|14972.1|14984.8|14984.1|14988.8|14987.9|14972.8|14972.1|3294
1758873600000|2025-09-26 08:00:00|14984.9|14984.2|14975.3|14974.3|14985|14984.3|14965.5|14964.8|2681
1758877200000|2025-09-26 09:00:00|14975.5|14974.5|14979.2|14978.5|14980.2|14979.5|14971.4|14970.7|2340
1758880800000|2025-09-26 10:00:00|14979.4|14978.7|14989.4|14988.4|14995.3|14994.3|14978.5|14977.8|2239
1758884400000|2025-09-26 11:00:00|14989.3|14988.3|14978.9|14978.2|14990.1|14989.4|14975.9|14975.2|2797
1758888000000|2025-09-26 12:00:00|14979|14978.3|14963.1|14962.4|14985.9|14983.2|14959.8|14958.3|6771
1758891600000|2025-09-26 13:00:00|14963.2|14962.5|14976.4|14973.1|14979.2|14978.5|14951.5|14950.8|6612
1758895200000|2025-09-26 14:00:00|14976.8|14973.2|14950.8|14950.1|14976.8|14973.5|14946.9|14946.2|6118
1758898800000|2025-09-26 15:00:00|14950.9|14950.2|14952.8|14952.1|14958.2|14957.5|14942.8|14941.8|4134
1758902400000|2025-09-26 16:00:00|14953.1|14951.9|14955.7|14955|14959.9|14959.2|14949.6|14948.7|2564
1758906000000|2025-09-26 17:00:00|14955.5|14954.8|14952.8|14952.1|14956.5|14955.7|14948.5|14947.8|1578
1758909600000|2025-09-26 18:00:00|14952.9|14952.2|14944.8|14944.1|14956|14955.3|14941|14940.2|1541
1758913200000|2025-09-26 19:00:00|14944.6|14943.9|14951.6|14950.6|14956|14955.3|14944.3|14943.6|1450
1758916800000|2025-09-26 20:00:00|14951.4|14950.4|14953.2|14947.6|14955.9|14954.8|14948.8|14944.8|1358
1759089600000|2025-09-28 20:00:00|14956.5|14944.5|14956.8|14943.8|14958.3|14945.8|14955.5|14943|10
1759093200000|2025-09-28 21:00:00|14957|14944|14954.2|14947.2|14957.7|14947.9|14948.3|14941.3|229
1759096800000|2025-09-28 22:00:00|14953.8|14948.1|14947.7|14946.7|14953.8|14951|14943.3|14938.7|953
1759100400000|2025-09-28 23:00:00|14947.8|14946.8|14941.9|14941.2|14948.4|14947.4|14934.2|14933.2|1382
1759104000000|2025-09-29 00:00:00|14942.5|14941.8|14918.3|14917.6|14942.8|14941.8|14912.7|14911.2|3054
1759107600000|2025-09-29 01:00:00|14918.1|14917.4|14909.3|14908.6|14928.8|14928|14902.7|14901.9|3570
1759111200000|2025-09-29 02:00:00|14910.2|14908.3|14894.6|14893.9|14910.6|14909.2|14890.7|14889.7|2485
1759114800000|2025-09-29 03:00:00|14894.5|14893.8|14894.6|14893.6|14896.7|14895.9|14888.8|14888.1|1672
1759118400000|2025-09-29 04:00:00|14894.7|14893.7|14895.2|14894.5|14898.8|14897.9|14889.1|14888.3|1742
1759122000000|2025-09-29 05:00:00|14895.5|14894.8|14878.5|14877.5|14898.4|14897.7|14875.1|14874.1|3397
1759125600000|2025-09-29 06:00:00|14878.7|14877.7|14883.4|14882.4|14886.7|14885.7|14872|14871|3217
1759129200000|2025-09-29 07:00:00|14883.5|14882.5|14858.3|14857.6|14884.8|14883.8|14852.5|14851.7|3707
1759132800000|2025-09-29 08:00:00|14858|14857.3|14853.6|14852.9|14862.3|14861.5|14847.7|14846.8|3407
1759136400000|2025-09-29 09:00:00|14853.5|14852.8|14861.2|14860.2|14864.8|14863.8|14847.5|14846.8|2872
1759140000000|2025-09-29 10:00:00|14861.1|14860.1|14866.9|14866.2|14869.3|14868.3|14857.5|14856.8|2217
1759143600000|2025-09-29 11:00:00|14868|14867.3|14863|14862.3|14880.4|14879.5|14862.3|14861.3|3071
1759147200000|2025-09-29 12:00:00|14862.9|14862.2|14860.8|14859.8|14882.3|14881.3|14857.8|14856.8|5342
1759150800000|2025-09-29 13:00:00|14860.7|14859.7|14858.8|14857.8|14874.4|14873.5|14848.3|14847.6|5248
1759154400000|2025-09-29 14:00:00|14859.6|14858.6|14865.6|14864.9|14865.8|14865.1|14853.5|14852.5|4247
1759158000000|2025-09-29 15:00:00|14865.5|14864.8|14857.2|14856.5|14865.9|14865.2|14850.5|14849.8|3498
1759161600000|2025-09-29 16:00:00|14857.3|14856.6|14858.5|14857.5|14862.3|14861.5|14856.1|14855.2|1677
1759165200000|2025-09-29 17:00:00|14858.3|14857.3|14859.2|14858.5|14865.5|14864.8|14855.7|14855|1458
1759168800000|2025-09-29 18:00:00|14858.8|14858.1|14863.9|14863.2|14864.8|14864.1|14855|14854.3|1165
1759172400000|2025-09-29 19:00:00|14864|14863.3|14863.2|14862.5|14868|14867.3|14856.3|14855.3|1239
1759176000000|2025-09-29 20:00:00|14863.4|14862.7|14862.6|14855.6|14870.5|14869.1|14860.4|14855.6|992
1759179600000|2025-09-29 21:00:00|14862.8|14855.8|14864.3|14857.3|14871.3|14864.3|14860.9|14853.9|405
1759183200000|2025-09-29 22:00:00|14864.1|14857.1|14860.5|14859.5|14866.3|14865|14859.5|14856.3|604
1759186800000|2025-09-29 23:00:00|14860.6|14859.6|14862.9|14861.9|14863.8|14862.8|14850.7|14849.8|1542
1759190400000|2025-09-30 00:00:00|14863.2|14862.2|14879.9|14878.9|14884.9|14884.2|14856.2|14855|4202
1759194000000|2025-09-30 01:00:00|14879.5|14878.5|14875.7|14875|14879.9|14879|14860.3|14859.3|3700
1759197600000|2025-09-30 02:00:00|14875.5|14874.8|14872.1|14871.4|14880.5|14879.8|14863|14862.3|1956
1759201200000|2025-09-30 03:00:00|14872.2|14871.5|14852.3|14851.6|14872.7|14872|14851.6|14850.9|1883
1759204800000|2025-09-30 04:00:00|14852.2|14851.5|14841.4|14840.4|14859.7|14858.9|14839.3|14838.6|3178
1759208400000|2025-09-30 05:00:00|14841.3|14840.3|14829.5|14828.5|14845|14844.3|14823.3|14822.6|3631
1759212000000|2025-09-30 06:00:00|14829.2|14828.2|14808.5|14807|14836.1|14834.9|14805.9|14804.9|3826
1759215600000|2025-09-30 07:00:00|14808.4|14807.4|14805.7|14805|14818.2|14817.2|14794.7|14793.7|4448
1759219200000|2025-09-30 08:00:00|14805.9|14805.2|14786.7|14785.7|14809.9|14809.2|14784.4|14783.7|4390
1759222800000|2025-09-30 09:00:00|14786.4|14785.4|14797.7|14796.7|14799.7|14798.7|14783.8|14782.9|3149
1759226400000|2025-09-30 10:00:00|14797.1|14796.1|14803.4|14802.7|14804.2|14803.5|14790.7|14789.7|2369
1759230000000|2025-09-30 11:00:00|14803.2|14802.5|14797.2|14796.2|14810.9|14810.2|14796.8|14795.8|2352
1759233600000|2025-09-30 12:00:00|14797.1|14796.1|14796.5|14795.5|14803.3|14802.6|14789.9|14789.2|3843
1759237200000|2025-09-30 13:00:00|14797|14795.2|14792.4|14786.4|14806.4|14805.7|14781.3|14780.4|4682
1759240800000|2025-09-30 14:00:00|14793.8|14787.8|14769.5|14768.8|14801.7|14799.9|14765.5|14764.8|7810
1759244400000|2025-09-30 15:00:00|14770|14769|14797.2|14796.2|14802.2|14801.4|14766.6|14765.9|5266
1759248000000|2025-09-30 16:00:00|14797|14796.3|14775.1|14774.4|14797.1|14796.3|14770.6|14769.9|2816
1759251600000|2025-09-30 17:00:00|14774.9|14774.2|14778.9|14778.2|14785.2|14784.5|14765.4|14764.4|2289
1759255200000|2025-09-30 18:00:00|14779|14778.3|14788|14787|14789.2|14788.5|14777.3|14776.6|1835
1759258800000|2025-09-30 19:00:00|14787.9|14786.9|14787.2|14786.5|14793.4|14792.4|14782.9|14782.2|1937
1759262400000|2025-09-30 20:00:00|14787.1|14786.4|14790.5|14783.5|14798.5|14797.2|14787.1|14783.5|1424
1759266000000|2025-09-30 21:00:00|14790|14783|14791.2|14784.2|14792.4|14785.4|14786.4|14779.4|244
1759269600000|2025-09-30 22:00:00|14791.3|14784.3|14791.7|14790|14794.3|14792.2|14784.9|14780.2|735
1759273200000|2025-09-30 23:00:00|14791.4|14789.7|14803.2|14802.2|14803.3|14802.3|14781.8|14780.8|1551
1759276800000|2025-10-01 00:00:00|14803|14802|14811.6|14810.9|14822.9|14822|14803|14802|3622
1759280400000|2025-10-01 01:00:00|14811.4|14810.7|14796.2|14795.2|14817.2|14816.5|14794.3|14793.4|2416
1759284000000|2025-10-01 02:00:00|14795.4|14794.7|14791.8|14790.8|14802.1|14801|14789|14788|2231
1759287600000|2025-10-01 03:00:00|14791.7|14790.7|14793.8|14792.8|14800.6|14799.9|14787|14786|1867
1759291200000|2025-10-01 04:00:00|14793.7|14792.7|14755.7|14755|14796.3|14795.6|14755.5|14754.8|2747
1759294800000|2025-10-01 05:00:00|14755.6|14754.6|14753.1|14752.4|14765|14764|14746.3|14745.3|3834
1759298400000|2025-10-01 06:00:00|14751.7|14751|14723.6|14722.9|14752.5|14751.8|14717.1|14716.2|4893
1759302000000|2025-10-01 07:00:00|14723.8|14723.1|14713.1|14712.1|14732.9|14732.2|14702.5|14701.5|6303
1759305600000|2025-10-01 08:00:00|14712.9|14712.2|14715.5|14714.8|14715.9|14715.2|14690.5|14687.9|5080
1759309200000|2025-10-01 09:00:00|14715.4|14714.7|14721.2|14720.5|14723.2|14722.5|14707.1|14706.4|3906
1759312800000|2025-10-01 10:00:00|14721.4|14720.7|14708.2|14707.5|14726.6|14725.9|14706.2|14705.5|3799
1759316400000|2025-10-01 11:00:00|14708.3|14707.6|14701.1|14700.4|14712|14711|14699.6|14698.9|3133
1759320000000|2025-10-01 12:00:00|14700|14699.3|14680.5|14679.8|14713.5|14711.3|14659.5|14658.5|11689
1759323600000|2025-10-01 13:00:00|14680.1|14679.4|14673.2|14670.1|14687.4|14686.7|14662.7|14661.4|7810
1759327200000|2025-10-01 14:00:00|14673.4|14667.4|14686.4|14685.7|14705.7|14704.9|14671.6|14667.4|10120
1759330800000|2025-10-01 15:00:00|14686.5|14685.8|14715.1|14714.4|14721.7|14720.4|14684.8|14684.1|6123
1759334400000|2025-10-01 16:00:00|14715.4|14714.7|14716.9|14716.2|14726|14725.3|14709.7|14709|3272
1759338000000|2025-10-01 17:00:00|14716.8|14716.1|14717.5|14716.8|14719.3|14718.6|14711.9|14711.2|1786
1759341600000|2025-10-01 18:00:00|14717.3|14716.6|14709.6|14708.9|14723.3|14722.6|14702.8|14702.1|2214
1759345200000|2025-10-01 19:00:00|14709.4|14708.7|14710.2|14709.5|14716.6|14715.9|14706|14705.2|1643
1759348800000|2025-10-01 20:00:00|14710.1|14709.4|14710.7|14703.7|14716.8|14715.8|14707.8|14703|1478
1759352400000|2025-10-01 21:00:00|14710.6|14703.6|14707.4|14701.5|14710.6|14703.6|14706.8|14701|158
1759356000000|2025-10-01 22:00:00|14706.9|14701.1|14702.3|14700.8|14708.5|14705.7|14700.4|14698.7|743
1759359600000|2025-10-01 23:00:00|14702.2|14700.6|14711.4|14710.4|14712.3|14711.3|14700.4|14699.2|1012
1759363200000|2025-10-02 00:00:00|14711.6|14710.6|14719.7|14719|14733.3|14732.3|14711.4|14710.4|3856
1759366800000|2025-10-02 01:00:00|14719.8|14719.1|14698.8|14698.1|14723|14722.3|14696|14695.3|3223
1759370400000|2025-10-02 02:00:00|14698.1|14697.4|14716.9|14716.2|14719.6|14718.6|14694.8|14693.8|1782
1759374000000|2025-10-02 03:00:00|14717|14716.3|14708.8|14708.1|14720.2|14719.5|14705.7|14705|1611
1759377600000|2025-10-02 04:00:00|14708.9|14708.2|14718.2|14717.2|14721.2|14720.2|14707.7|14706.8|1401
1759381200000|2025-10-02 05:00:00|14718|14717|14717.4|14716.4|14727.8|14726.8|14712|14711|2319
1759384800000|2025-10-02 06:00:00|14716.7|14716|14716.8|14716.1|14738.2|14737.4|14689.5|14688.5|5108
1759388400000|2025-10-02 07:00:00|14716.1|14715.4|14708.7|14708|14721.9|14721.2|14701.6|14700.6|4636
1759392000000|2025-10-02 08:00:00|14708.9|14707.9|14680.2|14678.4|14708.9|14707.9|14672.8|14672.1|4401
1759395600000|2025-10-02 09:00:00|14680.9|14678.5|14662.8|14662.1|14681.8|14680.8|14660.4|14659.6|3558
1759399200000|2025-10-02 10:00:00|14662.7|14662|14665|14664.3|14677.4|14676.4|14662.4|14661.4|3126
1759402800000|2025-10-02 11:00:00|14664.6|14663.9|14680.4|14679.7|14686.8|14685.8|14662.9|14662.1|3183
1759406400000|2025-10-02 12:00:00|14680.5|14679.8|14716.8|14715.3|14720.6|14719.9|14674.8|14673.9|4975
1759410000000|2025-10-02 13:00:00|14716.6|14715|14723.3|14722.3|14727.9|14726.9|14705.9|14705.2|6600
1759413600000|2025-10-02 14:00:00|14723.7|14722.1|14733.1|14732.4|14735.1|14734.3|14715.5|14714.6|5992
1759417200000|2025-10-02 15:00:00|14733.3|14732.6|14735.6|14734.9|14752.2|14751.2|14733.3|14732.6|4511
1759420800000|2025-10-02 16:00:00|14735.8|14735.1|14717.1|14716.4|14736.9|14736.2|14716.6|14715.6|2881
1759424400000|2025-10-02 17:00:00|14717.4|14716.7|14719|14718.3|14724.6|14723.6|14714.6|14713.6|1638
1759428000000|2025-10-02 18:00:00|14719.1|14718.4|14721.4|14720.7|14722.2|14721.5|14717|14716.3|1282
1759431600000|2025-10-02 19:00:00|14721.3|14720.6|14724.1|14723.1|14725.5|14724.6|14713.2|14712.5|1069
1759435200000|2025-10-02 20:00:00|14724.5|14723.5|14729|14722|14731.3|14729|14719.4|14718.5|896
1759438800000|2025-10-02 21:00:00|14729.4|14722.4|14726.5|14719.5|14730|14723|14725|14718|134
1759442400000|2025-10-02 22:00:00|14726.3|14719.3|14720.6|14719.6|14726.4|14720.8|14717.1|14715.6|541
1759446000000|2025-10-02 23:00:00|14720.3|14719.3|14716.2|14715.5|14721.2|14720|14709.7|14708.6|1163
1759449600000|2025-10-03 00:00:00|14716.3|14715.6|14735.4|14734.7|14738.8|14738.1|14716.2|14715.5|2967
1759453200000|2025-10-03 01:00:00|14735.9|14735.2|14751.9|14751.2|14768.6|14767.9|14719.7|14717.2|4915
1759456800000|2025-10-03 02:00:00|14751.8|14751.1|14765.2|14764.5|14769.7|14768.7|14750.3|14749.6|1982
1759460400000|2025-10-03 03:00:00|14765.5|14764.8|14763.4|14762.7|14778.4|14776.7|14761.6|14760.9|1827
1759464000000|2025-10-03 04:00:00|14763.3|14762.6|14772.5|14771.8|14774.5|14773.8|14759.5|14758.8|1122
1759467600000|2025-10-03 05:00:00|14772.7|14772|14779.1|14778.4|14782.7|14781.7|14757.6|14756.9|2896
1759471200000|2025-10-03 06:00:00|14779|14778.3|14760.8|14760.1|14781.1|14780.4|14750.2|14749|3528
1759474800000|2025-10-03 07:00:00|14760.7|14760|14741.9|14740.9|14768.8|14768|14741|14740.3|3232
1759478400000|2025-10-03 08:00:00|14741.7|14740.7|14733.5|14732.8|14745.2|14744.2|14727.8|14727.1|3042
1759482000000|2025-10-03 09:00:00|14733.4|14732.7|14737.8|14737.1|14744|14743.3|14731.7|14731|2093
1759485600000|2025-10-03 10:00:00|14736.9|14736.2|14733|14732.3|14739.9|14739.2|14731.6|14730.9|1454
1759489200000|2025-10-03 11:00:00|14733.1|14732.4|14728.2|14727.5|14743|14742|14722.5|14721.5|2507
1759492800000|2025-10-03 12:00:00|14727.7|14727|14727.3|14726.3|14741.9|14741.2|14723.3|14722.6|3722
1759496400000|2025-10-03 13:00:00|14727.2|14726.2|14737.7|14734.1|14738.6|14737.9|14722.1|14721.2|4274
1759500000000|2025-10-03 14:00:00|14737|14733.6|14745.2|14744.2|14752.4|14751.7|14712.4|14706.4|8746
1759503600000|2025-10-03 15:00:00|14745|14744|14734.5|14733.8|14749.7|14749|14730.8|14730.1|3957
1759507200000|2025-10-03 16:00:00|14734|14733.3|14751.3|14750.6|14754.4|14753.7|14733.7|14733|2039
1759510800000|2025-10-03 17:00:00|14751.2|14750.5|14751.1|14750.4|14752.5|14751.4|14741.1|14740.4|1584
1759514400000|2025-10-03 18:00:00|14751|14750.3|14750.3|14749.3|14755.3|14754.3|14747|14746|1400
1759518000000|2025-10-03 19:00:00|14750.2|14749.2|14746.5|14745.8|14752.8|14751.8|14746.2|14745.5|1168
1759521600000|2025-10-03 20:00:00|14746.8|14745.7|14752.7|14746.2|14753.2|14750.9|14738.8|14737.8|1674
1759694400000|2025-10-05 20:00:00|14947.3|14940.1|14957.8|14950|14964.8|14957.3|14940.3|14936.2|610
1759698000000|2025-10-05 21:00:00|14959.2|14948.3|14916.1|14909.1|14960|14948.3|14915.8|14908.8|702
1759701600000|2025-10-05 22:00:00|14916|14909|14933.7|14932.7|14940.5|14939.5|14908.3|14901.3|4562
1759705200000|2025-10-05 23:00:00|14933.4|14932.4|14958.7|14957.7|14966.5|14965.5|14923.9|14922.9|5085
1759708800000|2025-10-06 00:00:00|14957.7|14956.7|14971.1|14970.4|14986.8|14986.1|14946.4|14944.8|8088
1759712400000|2025-10-06 01:00:00|14970.5|14969.8|14977.9|14977.2|14983.3|14982.6|14958.8|14958.1|4641
1759716000000|2025-10-06 02:00:00|14978.1|14977.4|14987.9|14987.2|14992.6|14991.6|14972.2|14971.5|2896
1759719600000|2025-10-06 03:00:00|14988|14987.3|15006.8|15006.1|15011.2|15010.1|14982.3|14981.6|2952
1759723200000|2025-10-06 04:00:00|15006.9|15006.2|15032.1|15031.4|15036|15034.3|14986|14983.5|4774
1759726800000|2025-10-06 05:00:00|15032.8|15032.1|15026.7|15025.7|15044.7|15043.7|15022.9|15021.9|3848
1759730400000|2025-10-06 06:00:00|15026.9|15025.9|15003.5|15002.5|15035.8|15034.8|15001.1|15000.4|6158
1759734000000|2025-10-06 07:00:00|15003.9|15002.9|15003.6|15002.6|15022.4|15021.7|14995.5|14994.8|7596
1759737600000|2025-10-06 08:00:00|15003.1|15002.1|15036.9|15035.9|15040.2|15039.2|15000.1|14998.7|5384
1759741200000|2025-10-06 09:00:00|15037.3|15036.3|15038.1|15037.4|15048.3|15047.3|15030.2|15029.2|3616
1759744800000|2025-10-06 10:00:00|15038.3|15037.6|15029.3|15028.6|15044.1|15043.1|15028.3|15027.6|3267
1759748400000|2025-10-06 11:00:00|15029.6|15028.4|15037.4|15036.4|15041.3|15040.3|15022.8|15021.8|3884
1759752000000|2025-10-06 12:00:00|15037.8|15036.8|14979.1|14978.4|15039.1|15038.1|14975.8|14974.8|9790
1759755600000|2025-10-06 13:00:00|14979|14978.3|14993.4|14992.4|15009|15008|14976|14975.3|6399
1759759200000|2025-10-06 14:00:00|14993.7|14993|14996.9|14996.2|15011.7|15011|14980.3|14979.6|6034
1759762800000|2025-10-06 15:00:00|14996.8|14996.1|15003.3|15002.6|15012.1|15011.4|14992.4|14991.7|3537
1759766400000|2025-10-06 16:00:00|15003.2|15002.5|15016.4|15015.7|15018|15017.3|14995.9|14994.9|2317
1759770000000|2025-10-06 17:00:00|15016.2|15015.5|15021|15020.3|15024.5|15023.8|15008.5|15007.5|1364
1759773600000|2025-10-06 18:00:00|15020.8|15020.1|15030.2|15029.5|15032.7|15032|15016.3|15015.6|1285
1759777200000|2025-10-06 19:00:00|15030.1|15029.4|15032.5|15031.5|15033.6|15032.6|15023.2|15022.5|1218
1759780800000|2025-10-06 20:00:00|15032.4|15031.4|15036.3|15031.1|15040.6|15039.6|15029|15028|853
1759784400000|2025-10-06 21:00:00|15036.6|15031.4|15030.8|15023.8|15038|15031.4|15027.4|15020.4|185
1759788000000|2025-10-06 22:00:00|15030.9|15023.9|15032.2|15031.2|15039.5|15038.5|15028.7|15023.9|1639
1759791600000|2025-10-06 23:00:00|15031.8|15030.8|15036.9|15035.9|15040.2|15039.2|15027.5|15026.1|1726
1759795200000|2025-10-07 00:00:00|15036.6|15035.6|15049.4|15048.7|15062.2|15061.5|15036.2|15035.2|4542
1759798800000|2025-10-07 01:00:00|15049.5|15048.8|15051.2|15050.5|15062|15061.3|15038|15037|2859
1759802400000|2025-10-07 02:00:00|15051|15050.3|15054.1|15053.1|15054.6|15053.6|15035.5|15034.5|1958
1759806000000|2025-10-07 03:00:00|15054|15053.3|15037.1|15036.1|15054|15053.3|15036.7|15035.9|1835
1759809600000|2025-10-07 04:00:00|15037.2|15036.2|15041.6|15040.9|15044.6|15043.9|15025.6|15024.9|1935
1759813200000|2025-10-07 05:00:00|15041.8|15041.1|15049.8|15049.1|15054.5|15053.7|15040.4|15039.4|2116
1759816800000|2025-10-07 06:00:00|15050.1|15049.4|15062.9|15062.2|15071.1|15069.7|15050|15049|4216
1759820400000|2025-10-07 07:00:00|15063.1|15062.4|15062.6|15061.9|15071.8|15070.2|15053.9|15052.9|3570
1759824000000|2025-10-07 08:00:00|15062.5|15061.8|15079.4|15078.4|15083.6|15082.8|15053.4|15052.7|3088
1759827600000|2025-10-07 09:00:00|15079.5|15078.5|15075.7|15075|15083.6|15082.9|15072.9|15072.2|2513
1759831200000|2025-10-07 10:00:00|15075.8|15075.1|15078.3|15077.3|15080.8|15079.4|15071.1|15070.4|1792
1759834800000|2025-10-07 11:00:00|15078.2|15077.2|15090|15089.3|15095.3|15094.6|15077.3|15076.3|2748
1759838400000|2025-10-07 12:00:00|15090.4|15089.7|15084|15083.3|15104.7|15102.3|15080.8|15080.1|4635
1759842000000|2025-10-07 13:00:00|15084.4|15083.7|15093.7|15093|15094.7|15094|15073.9|15073.1|4674
1759845600000|2025-10-07 14:00:00|15093.9|15093.2|15117.8|15117.1|15121.1|15120.4|15091.3|15090.3|5402
1759849200000|2025-10-07 15:00:00|15118.2|15117.5|15117.8|15117.1|15121.1|15120.4|15098.5|15097.8|4785
1759852800000|2025-10-07 16:00:00|15117.9|15117.2|15133|15132|15141.7|15140.8|15110.5|15109.8|3353
1759856400000|2025-10-07 17:00:00|15132.9|15131.9|15152.2|15151.5|15154.3|15153.3|15125.7|15124.7|2609
1759860000000|2025-10-07 18:00:00|15152.1|15151.4|15182.8|15182.1|15194.1|15193.3|15150|15149.3|3569
1759863600000|2025-10-07 19:00:00|15183.2|15181.6|15190.9|15190.2|15195.9|15194.9|15174.6|15173.6|2139
1759867200000|2025-10-07 20:00:00|15191.1|15190.4|15193.3|15187.9|15204.8|15203.8|15189.3|15187|1457
1759870800000|2025-10-07 21:00:00|15193.4|15188|15191.4|15184.4|15200.5|15193.5|15188.6|15181.9|409
1759874400000|2025-10-07 22:00:00|15191.5|15184.5|15182.8|15181.8|15192.2|15189.3|15174.2|15173.2|999
1759878000000|2025-10-07 23:00:00|15182.7|15181.7|15206.5|15205.5|15211|15209.5|15180|15178.5|3117
1759881600000|2025-10-08 00:00:00|15206.8|15205.8|15231.2|15230.2|15238.7|15237.7|15206.1|15205.1|5621
1759885200000|2025-10-08 01:00:00|15231.7|15230.7|15260.3|15259.6|15260.8|15260.1|15228.2|15227.3|5782
1759888800000|2025-10-08 02:00:00|15260.4|15259.7|15249.5|15248.5|15265.8|15264.8|15230.7|15229.7|3460
1759892400000|2025-10-08 03:00:00|15249.4|15248.4|15241.5|15240.8|15257.1|15256.4|15240.5|15239.5|1886
1759896000000|2025-10-08 04:00:00|15241.4|15240.7|15237.1|15236.1|15250.1|15249.2|15231.5|15230.8|1829
1759899600000|2025-10-08 05:00:00|15237.2|15236.2|15240.9|15240.2|15244.9|15244.2|15228.8|15228.1|2302
1759903200000|2025-10-08 06:00:00|15240.8|15240.1|15235.3|15234.6|15253.1|15252.1|15226.2|15225.1|5485
1759906800000|2025-10-08 07:00:00|15235.1|15234.4|15255.2|15254.5|15256|15255.3|15233.6|15232.9|4652
1759910400000|2025-10-08 08:00:00|15255.3|15254.6|15274.8|15274.1|15279.2|15278.2|15238|15237.3|4260
1759914000000|2025-10-08 09:00:00|15274.6|15273.9|15297.7|15297|15301.1|15299.8|15272.1|15271.1|4807
1759917600000|2025-10-08 10:00:00|15297.6|15296.9|15273.5|15272.5|15300.6|15299.6|15265.7|15264.7|3441
1759921200000|2025-10-08 11:00:00|15273.3|15272.3|15269.4|15268.7|15285.2|15284.2|15265.2|15264.2|3831
1759924800000|2025-10-08 12:00:00|15269.3|15268.6|15251.7|15250.7|15275.3|15274.6|15244.4|15243.5|5193
1759928400000|2025-10-08 13:00:00|15251.8|15250.8|15260.1|15259.1|15267.2|15266.2|15237.6|15236.6|6041
1759932000000|2025-10-08 14:00:00|15260.3|15259.6|15252.1|15251.1|15268|15267|15243.5|15242.8|4675
1759935600000|2025-10-08 15:00:00|15252.2|15251.2|15272.8|15272.1|15280|15279|15252|15250.8|3460
1759939200000|2025-10-08 16:00:00|15272.6|15271.9|15276|15275.3|15280.5|15279.5|15269.7|15268.5|1872
1759942800000|2025-10-08 17:00:00|15275.8|15275.1|15288.3|15285.5|15289.2|15288.5|15274.9|15274.2|1372
1759946400000|2025-10-08 18:00:00|15288.2|15285.4|15273|15272|15296|15294.1|15264.8|15263.8|3136
1759950000000|2025-10-08 19:00:00|15272|15271|15271.6|15270.6|15275.9|15275.2|15264.9|15263.9|1817
1759953600000|2025-10-08 20:00:00|15271.7|15270.7|15272.2|15265.2|15274.7|15273.5|15265.3|15264.3|1181
1759957200000|2025-10-08 21:00:00|15273.8|15266.8|15270.1|15263.1|15278.1|15271.1|15263.6|15256.6|224
1759960800000|2025-10-08 22:00:00|15270.3|15263.3|15253.1|15252.1|15270.4|15265.1|15249.8|15248|1094
1759964400000|2025-10-08 23:00:00|15253|15252|15271.2|15270.2|15273.1|15272.1|15246.8|15245.3|2679
1759968000000|2025-10-09 00:00:00|15271.3|15270.3|15270.6|15269.9|15274|15273|15246.9|15245.5|4332
1759971600000|2025-10-09 01:00:00|15270.9|15270.2|15252.3|15251.6|15277|15276|15241.7|15241|5071
1759975200000|2025-10-09 02:00:00|15253.2|15252.5|15246.8|15246.1|15261.4|15260.6|15242.2|15241.2|1908
1759978800000|2025-10-09 03:00:00|15247.3|15246.3|15251.5|15250.8|15258.5|15257.2|15245.8|15244.4|1727
1759982400000|2025-10-09 04:00:00|15251.7|15251|15247.7|15247|15260.6|15259.5|15245.8|15245.1|1395
1759986000000|2025-10-09 05:00:00|15247.9|15247.2|15264.4|15262.9|15265.9|15265.2|15247.5|15246.8|1801
1759989600000|2025-10-09 06:00:00|15264.5|15263|15298.7|15298|15314.4|15313.7|15263.9|15262.9|6981
1759993200000|2025-10-09 07:00:00|15298.2|15297.5|15307.3|15306.6|15322.5|15320.9|15285.7|15284.8|5878
1759996800000|2025-10-09 08:00:00|15307.1|15306.4|15280.9|15279.9|15314.1|15313.4|15276|15275.3|4176
1760000400000|2025-10-09 09:00:00|15281.1|15280.1|15256.4|15255.4|15286.8|15285.6|15249.4|15246.4|6236
1760004000000|2025-10-09 10:00:00|15255.4|15254.4|15266.3|15265.3|15275.5|15274.6|15249.8|15249.1|3323
1760007600000|2025-10-09 11:00:00|15266.1|15265.1|15280.4|15279.4|15284.6|15283.8|15265.5|15264.8|3164
1760011200000|2025-10-09 12:00:00|15280.3|15279.3|15274.8|15273.8|15285.2|15284.3|15265.8|15265.1|4807
1760014800000|2025-10-09 13:00:00|15274.3|15273.3|15287.1|15286.1|15295.6|15294.9|15213.7|15207.7|10860
1760018400000|2025-10-09 14:00:00|15287|15286|15304.4|15303.7|15318.9|15317.9|15287|15286|7329
1760022000000|2025-10-09 15:00:00|15304.8|15304.1|15305.7|15304.7|15324.6|15323.4|15295.2|15294.2|5889
1760025600000|2025-10-09 16:00:00|15305.8|15304.8|15300.4|15299.7|15315.4|15314.4|15299.6|15298.6|3898
1760029200000|2025-10-09 17:00:00|15300.5|15299.8|15305.7|15305|15310.8|15309.8|15291|15290|3876
1760032800000|2025-10-09 18:00:00|15305.8|15305.1|15318.6|15317|15321.7|15321|15300.7|15299.8|2078
1760036400000|2025-10-09 19:00:00|15318.2|15317.2|15307|15306.3|15318.6|15317.4|15305.6|15304.6|2035
1760040000000|2025-10-09 20:00:00|15307.4|15306.7|15306.4|15299.4|15313.1|15309.3|15300.7|15299.4|1222
1760043600000|2025-10-09 21:00:00|15306.3|15299.3|15309.5|15304.1|15312.8|15305.8|15296.8|15289.8|270
1760047200000|2025-10-09 22:00:00|15309.4|15304|15303.3|15302.3|15310.6|15308.5|15300.8|15296|732
1760050800000|2025-10-09 23:00:00|15303.2|15302.2|15303.2|15302.5|15328.8|15327.2|15296.6|15295.6|2689
1760054400000|2025-10-10 00:00:00|15303.3|15302.6|15296.5|15295.8|15316.8|15316|15295.1|15294.4|4238
1760058000000|2025-10-10 01:00:00|15296.2|15295.5|15302.3|15301.3|15305.2|15304.5|15284.2|15283.5|3430
1760061600000|2025-10-10 02:00:00|15302.4|15301.4|15291.6|15290.9|15304.1|15303.1|15287.4|15286.3|2315
1760065200000|2025-10-10 03:00:00|15291.9|15291.2|15266.9|15266.2|15294.3|15293.3|15265.1|15264|2645
1760068800000|2025-10-10 04:00:00|15266.6|15265.9|15275.5|15274.8|15284.1|15283.1|15264.2|15263.3|2005
1760072400000|2025-10-10 05:00:00|15275.7|15275|15283.8|15283.1|15285.4|15284.6|15269|15268|2465
1760076000000|2025-10-10 06:00:00|15283.2|15282.5|15254.5|15253.5|15292.6|15291.7|15238.6|15237|7330
1760079600000|2025-10-10 07:00:00|15255.1|15254.1|15285.6|15284.9|15295.6|15294.6|15249.8|15248.1|6634
1760083200000|2025-10-10 08:00:00|15285.8|15285.1|15265.3|15264.6|15294.4|15293.4|15260.1|15259.3|4890
1760086800000|2025-10-10 09:00:00|15265.1|15264.4|15279.6|15278.6|15284.7|15283.8|15261.4|15260.7|3070
1760090400000|2025-10-10 10:00:00|15279.3|15278.3|15272.4|15271.4|15281.8|15280.8|15264|15263.2|2633
1760094000000|2025-10-10 11:00:00|15272.5|15271.5|15264|15263|15276.4|15275.6|15254.7|15254|3232
1760097600000|2025-10-10 12:00:00|15263.5|15262.8|15256.5|15255.8|15265.4|15264.4|15252.3|15251.4|3840
1760101200000|2025-10-10 13:00:00|15256.3|15255.6|15266.6|15263.4|15270.2|15269.2|15253.7|15252.7|5406
1760104800000|2025-10-10 14:00:00|15269|15263|15246.7|15246|15273|15270.3|15242.5|15241|5525
1760108400000|2025-10-10 15:00:00|15245.3|15244.3|15195.7|15194|15245.3|15244.3|15150.8|15149.8|16976
1760112000000|2025-10-10 16:00:00|15195.8|15194.3|15189.5|15188.8|15219.4|15218.4|15184.6|15183.8|8730
1760115600000|2025-10-10 17:00:00|15189.2|15188.2|15187.8|15186.8|15195.7|15194.7|15172.7|15171.7|4747
1760119200000|2025-10-10 18:00:00|15187.7|15186.7|15172.6|15171.6|15190.8|15190.1|15164.6|15163.4|2654
1760122800000|2025-10-10 19:00:00|15172.8|15171.8|15160.4|15159.4|15181.6|15180.6|15153.7|15152.7|3099
1760126400000|2025-10-10 20:00:00|15160.2|15159.2|15121.3|15115.6|15173.6|15172.6|15118.5|15113.2|3185
1760299200000|2025-10-12 20:00:00|15188|15176|15192.1|15181.9|15194.3|15183.7|15175.3|15166.9|221
1760302800000|2025-10-12 21:00:00|15192|15182|15182.8|15177.9|15196.9|15190.3|15182.8|15176.8|440
1760306400000|2025-10-12 22:00:00|15183.2|15178.3|15194.4|15193.4|15228.7|15227.7|15183.1|15177.4|4194
1760310000000|2025-10-12 23:00:00|15193.6|15192.6|15207|15206|15209.5|15208.5|15174.4|15173.4|4662
1760313600000|2025-10-13 00:00:00|15207.8|15206.8|15184.9|15183.9|15207.8|15206.8|15180.5|15179.5|5442
1760317200000|2025-10-13 01:00:00|15184.7|15183.7|15196.5|15195.8|15198.6|15197.6|15181.4|15180.4|4448
1760320800000|2025-10-13 02:00:00|15196.4|15195.7|15194|15193.3|15199.3|15198.3|15185.6|15184.6|2077
1760324400000|2025-10-13 03:00:00|15193.9|15193.2|15193.8|15192.8|15202.4|15201.4|15190.5|15189.8|1743
1760328000000|2025-10-13 04:00:00|15193.9|15192.9|15191.4|15190.7|15197.5|15196.8|15182.4|15180.8|1498
1760331600000|2025-10-13 05:00:00|15190.9|15190.2|15187.9|15186.9|15191.5|15190.8|15177.1|15176.1|2272
1760335200000|2025-10-13 06:00:00|15187.7|15186.7|15195|15194.3|15203|15202|15172.5|15171.5|4894
1760338800000|2025-10-13 07:00:00|15194.8|15194.1|15230.2|15229.5|15237.9|15237.2|15191.5|15190.8|5826
1760342400000|2025-10-13 08:00:00|15230.4|15229.7|15234.5|15233.5|15244.8|15243.8|15225.2|15224.5|3942
1760346000000|2025-10-13 09:00:00|15234.3|15233.3|15217.4|15216.7|15237.7|15237|15216.4|15215.2|2634
1760349600000|2025-10-13 10:00:00|15217.3|15216.6|15217.4|15216.7|15223.8|15223.1|15213.2|15212.2|2257
1760353200000|2025-10-13 11:00:00|15217.6|15216.9|15211.3|15210.6|15217.7|15217|15198.1|15197.4|4736
1760356800000|2025-10-13 12:00:00|15210.9|15210.2|15222.1|15221.4|15226.7|15226|15205.9|15205.2|3891
1760360400000|2025-10-13 13:00:00|15221.9|15221.2|15219.6|15218.9|15226.5|15225.8|15210.6|15209.6|4266
1760364000000|2025-10-13 14:00:00|15219.9|15219.2|15238.1|15237.4|15245.3|15244.6|15218.5|15217.7|4664
1760367600000|2025-10-13 15:00:00|15238.4|15237.7|15226.6|15225.6|15240|15239.2|15224.6|15223.6|2621
1760371200000|2025-10-13 16:00:00|15226.3|15225.3|15228.8|15227.8|15230.4|15229.7|15219.9|15218.9|1764
1760374800000|2025-10-13 17:00:00|15228.7|15227.7|15227.5|15226.5|15235.7|15234.7|15223.5|15222.5|1567
1760378400000|2025-10-13 18:00:00|15227.7|15226.7|15228.9|15227.9|15235|15233.5|15222.2|15221.2|1138
1760382000000|2025-10-13 19:00:00|15228.8|15227.8|15232.9|15230.9|15233|15231.6|15225.7|15224.7|919
1760385600000|2025-10-13 20:00:00|15232.8|15231.2|15231.1|15224.1|15235.3|15234.3|15230.7|15224.1|1019
1760389200000|2025-10-13 21:00:00|15231|15224|15228.4|15221.4|15231|15224|15222.4|15215.4|523
1760392800000|2025-10-13 22:00:00|15228.3|15221.3|15234.6|15233.6|15235.1|15234.1|15220.1|15218.3|948
1760396400000|2025-10-13 23:00:00|15234.5|15233.5|15246.6|15245.6|15246.9|15245.9|15228.8|15227.8|1875
1760400000000|2025-10-14 00:00:00|15247|15246|15247.5|15246.8|15261.6|15260.9|15243.7|15242.7|4382
1760403600000|2025-10-14 01:00:00|15247.3|15246.6|15246.2|15245.5|15250.8|15249.8|15235.9|15234.9|3469
1760407200000|2025-10-14 02:00:00|15246.1|15245.4|15238.3|15237.6|15248.9|15248.2|15236.3|15234.9|1929
1760410800000|2025-10-14 03:00:00|15238.7|15238|15215.3|15214.6|15240.5|15239.5|15205.4|15204.7|2935
1760414400000|2025-10-14 04:00:00|15215.2|15214.5|15186.1|15185.4|15215.4|15214.7|15178.9|15177.9|5392
1760418000000|2025-10-14 05:00:00|15186.2|15185.5|15172.1|15171.4|15195.4|15194.7|15167.6|15166.6|4934
1760421600000|2025-10-14 06:00:00|15172|15171.3|15190|15189|15197.9|15197|15162.3|15161.3|6759
1760425200000|2025-10-14 07:00:00|15189.8|15188.8|15196.2|15195.5|15208.2|15207.5|15168.4|15167.4|7623
1760428800000|2025-10-14 08:00:00|15196.5|15195.8|15197.9|15197.2|15212.9|15212.2|15193.3|15192.6|4854
1760432400000|2025-10-14 09:00:00|15198|15197.3|15211.5|15210.8|15215.6|15214.8|15197.7|15196.7|3641
1760436000000|2025-10-14 10:00:00|15211.9|15211.2|15195.2|15194.2|15212.6|15211.9|15191.8|15190.8|4034
1760439600000|2025-10-14 11:00:00|15195|15194|15209.4|15208.4|15213.3|15212.4|15194.3|15193.6|3640
1760443200000|2025-10-14 12:00:00|15209.3|15208.3|15205|15204|15213.4|15212.4|15186.4|15185.7|6022
1760446800000|2025-10-14 13:00:00|15204.9|15203.9|15199.9|15198.9|15217.4|15216.4|15182.5|15181.8|8965
1760450400000|2025-10-14 14:00:00|15200.4|15199.4|15183.9|15183.2|15211.3|15210.3|15183.9|15183.2|6271
1760454000000|2025-10-14 15:00:00|15183.5|15182.8|15178.9|15178.2|15194.1|15193.3|15175|15174|5804
1760457600000|2025-10-14 16:00:00|15178.4|15177.7|15174.3|15173.3|15192.3|15191.3|15167.6|15166.9|4860
1760461200000|2025-10-14 17:00:00|15174.7|15173.7|15173.8|15173.1|15187|15186|15168.5|15167.5|2768
1760464800000|2025-10-14 18:00:00|15173.7|15173|15176.9|15176.2|15181|15180.3|15170|15169.3|1864
1760468400000|2025-10-14 19:00:00|15176.8|15176.1|15169.7|15168.7|15178.3|15177.3|15160.8|15159.8|3035
1760472000000|2025-10-14 20:00:00|15169.9|15168.9|15188.6|15181.6|15188.6|15181.6|15169.6|15168.7|1018
1760475600000|2025-10-14 21:00:00|15188.4|15181.4|15176.4|15169.4|15188.4|15181.4|15175.3|15168.3|204
1760479200000|2025-10-14 22:00:00|15174.8|15167.8|15181.9|15180.2|15190.1|15186.4|15174.7|15167.7|1089
1760482800000|2025-10-14 23:00:00|15181.4|15180.4|15170.7|15169.7|15186.6|15184.9|15170.3|15169.3|1965
1760486400000|2025-10-15 00:00:00|15171.4|15170.4|15156.6|15155.6|15183.4|15182.4|15149.7|15148.9|5307
1760490000000|2025-10-15 01:00:00|15155.9|15154.9|15130.9|15129.9|15161.2|15160.2|15130.4|15129.4|4625
1760493600000|2025-10-15 02:00:00|15131|15130|15106.4|15105.7|15132.3|15131.6|15103.9|15103.1|3787
1760497200000|2025-10-15 03:00:00|15106.3|15105.6|15114.6|15113.9|15118.1|15116.5|15100.7|15099.7|2417
1760500800000|2025-10-15 04:00:00|15114.5|15113.8|15125.3|15124.6|15125.7|15124.8|15109.2|15108.2|1908
1760504400000|2025-10-15 05:00:00|15127.2|15126.5|15121.1|15120.4|15127.8|15127.1|15111.3|15110.5|2613
1760508000000|2025-10-15 06:00:00|15120.8|15120.1|15104.3|15103.6|15120.8|15120.1|15090.4|15089.4|4398
1760511600000|2025-10-15 07:00:00|15104.2|15103.5|15124.8|15124.1|15130.8|15129.8|15099.1|15098.4|4487
1760515200000|2025-10-15 08:00:00|15125.2|15124.5|15122.3|15121.3|15139.8|15139.1|15112.7|15112|4982
1760518800000|2025-10-15 09:00:00|15122.4|15121.4|15135.3|15134.3|15144.1|15143.2|15122.4|15121.4|3393
1760522400000|2025-10-15 10:00:00|15135.5|15134.5|15137.3|15136.6|15150|15149|15134.2|15133.2|2597
1760526000000|2025-10-15 11:00:00|15136.3|15135.6|15150.1|15149.4|15151.7|15151|15132.5|15131.8|2817
1760529600000|2025-10-15 12:00:00|15149.3|15148.6|15163.8|15162.8|15169.5|15168.8|15146|15145.3|6564
1760533200000|2025-10-15 13:00:00|15164|15163|15140.7|15140|15174.7|15173.7|15140.4|15139.6|6862
1760536800000|2025-10-15 14:00:00|15140.5|15139.8|15140.5|15139.8|15151.6|15150.9|15132.3|15131.6|4608
1760540400000|2025-10-15 15:00:00|15140.7|15140|15122.3|15121.3|15146.7|15146|15104.5|15103.5|5319
1760544000000|2025-10-15 16:00:00|15122.1|15121.1|15119.9|15119.2|15132.7|15131.9|15117.9|15117.2|3575
1760547600000|2025-10-15 17:00:00|15120.1|15119.4|15133.7|15132.7|15135|15134|15107.4|15106.4|4239
1760551200000|2025-10-15 18:00:00|15134|15133|15134.5|15133.5|15140.2|15139.2|15123.1|15121.7|2332
1760554800000|2025-10-15 19:00:00|15134.4|15133.4|15126.6|15125.6|15135.5|15134.5|15124.2|15123.5|1431
1760558400000|2025-10-15 20:00:00|15126.7|15125.7|15109.1|15102.1|15128.5|15127.5|15108.3|15101.9|1473
1760562000000|2025-10-15 21:00:00|15109.3|15102.3|15116.9|15109.9|15128.2|15121.2|15107.1|15100.1|284
1760565600000|2025-10-15 22:00:00|15117.3|15110.3|15092.5|15091.5|15117.4|15110.4|15076.1|15075.1|1680
1760569200000|2025-10-15 23:00:00|15092.2|15091.2|15099.3|15098.3|15104.3|15103.6|15088.7|15087.7|2204
1760572800000|2025-10-16 00:00:00|15099.9|15098.9|15071.5|15070.5|15110.1|15109.1|15051.9|15050.9|6329
1760576400000|2025-10-16 01:00:00|15071.3|15070.3|15060.1|15059.1|15077.1|15076.1|15052|15051.3|4518
1760580000000|2025-10-16 02:00:00|15059.9|15058.9|15078.9|15077.3|15079.1|15077.7|15057.7|15056.9|2561
1760583600000|2025-10-16 03:00:00|15079.4|15077.9|15087.3|15086.6|15089.3|15088.5|15073.3|15072.5|2288
1760587200000|2025-10-16 04:00:00|15087.4|15086.7|15104|15103.3|15112|15111|15086.6|15085.9|1830
1760590800000|2025-10-16 05:00:00|15104.4|15103.7|15106.1|15105.1|15120.2|15119.2|15101.9|15101.2|3304
1760594400000|2025-10-16 06:00:00|15106.2|15105.2|15120.2|15119.2|15127.8|15126.8|15096.3|15095.3|4634
1760598000000|2025-10-16 07:00:00|15119.7|15118.7|15125.2|15124.2|15138.7|15138|15094.4|15093.4|5461
1760601600000|2025-10-16 08:00:00|15125.5|15124.5|15124.5|15123.8|15129.4|15128.7|15106.5|15105.8|4345
1760605200000|2025-10-16 09:00:00|15124.6|15123.9|15129.6|15128.9|15141.2|15139.8|15124.6|15123.6|3336
1760608800000|2025-10-16 10:00:00|15129.7|15129|15118|15117.3|15130.7|15130|15116.5|15115.8|2419
1760612400000|2025-10-16 11:00:00|15117.1|15116.4|15124.8|15124.1|15137.7|15136.7|15116.4|15115.7|3253
1760616000000|2025-10-16 12:00:00|15124.7|15124|15110.7|15110|15129.1|15128|15103.3|15102.3|5560
1760619600000|2025-10-16 13:00:00|15110.5|15109.8|15110.3|15109.6|15129.8|15128.8|15102.5|15101.3|7888
1760623200000|2025-10-16 14:00:00|15110.4|15109.7|15077.8|15077.1|15112.8|15112.1|15075.8|15074.8|6632
1760626800000|2025-10-16 15:00:00|15078.2|15077.5|15076.3|15075.6|15087.7|15086.7|15072.6|15071.9|4974
1760630400000|2025-10-16 16:00:00|15076|15075.3|15041.3|15038.9|15080.6|15079.3|15024.2|15023.2|8844
1760634000000|2025-10-16 17:00:00|15041.4|15039.3|15034.4|15033.4|15048.3|15047.3|15025.8|15024.8|7798
1760637600000|2025-10-16 18:00:00|15034.7|15033.7|15034.4|15033.7|15042.9|15042.2|15022.7|15021.7|5343
1760641200000|2025-10-16 19:00:00|15033.9|15033.2|15040.3|15039.6|15043.5|15042.8|15021.7|15021|3820
1760644800000|2025-10-16 20:00:00|15040.5|15039.8|15047|15040|15048.7|15043.6|15035.4|15034.7|1587
1760648400000|2025-10-16 21:00:00|15046.1|15039.1|15044.3|15037.3|15048.6|15041.6|15040.1|15033.1|164
1760652000000|2025-10-16 22:00:00|15044.1|15037.1|15027.2|15026.2|15048.6|15041.7|15025.5|15024.5|1992
1760655600000|2025-10-16 23:00:00|15026.6|15025.6|15015.9|15014.9|15029.9|15028.9|15005.6|15004.8|2885
1760659200000|2025-10-17 00:00:00|15015.8|15014.8|15023.4|15022.4|15024.2|15023.2|15004.8|15003.8|5118
1760662800000|2025-10-17 01:00:00|15023.5|15022.5|15031.8|15031.1|15036.8|15035.9|15017.8|15016.8|4889
1760666400000|2025-10-17 02:00:00|15031.7|15031|15018.3|15017.6|15040|15039|15007|15006.1|3549
1760670000000|2025-10-17 03:00:00|15018.1|15017.4|15001.5|15000.8|15018.4|15017.7|14989.9|14988.9|3422
1760673600000|2025-10-17 04:00:00|15001.6|15000.9|14997.5|14996.5|15014.5|15013.8|14994.4|14993.7|2790
1760677200000|2025-10-17 05:00:00|14997.6|14996.6|14975.7|14974.7|14998.3|14997.3|14974.3|14973.3|3698
1760680800000|2025-10-17 06:00:00|14975.4|14974.4|14964.2|14963.2|14998.7|14997.7|14963.1|14962.1|7070
1760684400000|2025-10-17 07:00:00|14964.1|14963.1|14970.3|14969.6|14979.3|14978.3|14938.2|14937.2|12000
1760688000000|2025-10-17 08:00:00|14970.4|14969.7|14978.3|14977.3|14992.7|14991.7|14958.9|14958.2|7161
1760691600000|2025-10-17 09:00:00|14977.6|14976.6|14967.9|14967.2|14990.7|14989.7|14961.3|14960.6|4759
1760695200000|2025-10-17 10:00:00|14968.5|14967.8|14993.3|14992.6|14997.1|14996.2|14967.2|14966.5|5777
1760698800000|2025-10-17 11:00:00|14993.4|14992.7|15023.8|15023.1|15034.1|15033.1|14987.9|14987.2|8895
1760702400000|2025-10-17 12:00:00|15023.5|15022.8|15038.7|15038|15054.4|15053.7|15023.3|15022.6|8083
1760706000000|2025-10-17 13:00:00|15039.4|15038.7|15036.1|15035.1|15045.5|15044.5|15016.3|15015.6|9113
1760709600000|2025-10-17 14:00:00|15036.2|15035.2|15043.6|15042.6|15060.1|15059.1|15035.1|15034.3|9297
1760713200000|2025-10-17 15:00:00|15043.7|15042.7|15035.2|15033.6|15045.8|15045.1|15020.5|15019.8|5503
1760716800000|2025-10-17 16:00:00|15035.6|15033.4|15040.9|15039.9|15051.1|15050.1|15034.5|15032.5|4034
1760720400000|2025-10-17 17:00:00|15041|15040|15048.7|15047.7|15049.3|15048.3|15036.8|15035.8|3014
1760724000000|2025-10-17 18:00:00|15048.5|15047.5|15050|15049.3|15053.7|15053|15041.6|15040.9|2299
1760727600000|2025-10-17 19:00:00|15050.1|15049.4|15048.9|15047.9|15052.7|15051.7|15046|15045|1546
1760731200000|2025-10-17 20:00:00|15049.1|15048.1|15066.4|15059.4|15067.3|15063.5|15048.4|15047.4|1738
1760904000000|2025-10-19 20:00:00|15048|15036|15054.3|15041.3|15054.3|15041.5|15047.5|15035.5|14
1760907600000|2025-10-19 21:00:00|15053.8|15040.8|15049.7|15042.7|15053.8|15045.8|15040.5|15033.5|567
1760911200000|2025-10-19 22:00:00|15049.6|15042.6|15083.5|15082.5|15092.1|15091.1|15049|15042|2449
1760914800000|2025-10-19 23:00:00|15085.1|15084.1|15092.8|15091.8|15097.7|15096.7|15081.9|15080.9|2266
1760918400000|2025-10-20 00:00:00|15093|15092|15091.2|15090.5|15100.2|15097.5|15076.8|15075.7|4780
1760922000000|2025-10-20 01:00:00|15091.1|15090.4|15097.1|15096.1|15121.3|15119.8|15087.5|15086.5|4077
1760925600000|2025-10-20 02:00:00|15096.5|15095.5|15087.1|15086.1|15100.8|15099.8|15081.6|15080.6|2133
1760929200000|2025-10-20 03:00:00|15086.9|15085.9|15073.4|15072.4|15089.6|15088.6|15065.8|15064.4|2251
1760932800000|2025-10-20 04:00:00|15073.3|15072.3|15060.5|15059.5|15078.3|15077|15052.3|15051.2|2507
1760936400000|2025-10-20 05:00:00|15060.7|15059.7|15065.7|15064.7|15070.3|15069.1|15050|15048.9|2696
1760940000000|2025-10-20 06:00:00|15065.4|15064.4|15069.8|15068.8|15075.1|15074.1|15055.2|15054.5|4370
1760943600000|2025-10-20 07:00:00|15069.7|15068.7|15075.4|15074.7|15083.7|15082.7|15065.7|15064.7|4099
1760947200000|2025-10-20 08:00:00|15075|15074.3|15059|15058.3|15080.4|15079.7|15057.9|15057.2|3868
1760950800000|2025-10-20 09:00:00|15058.7|15058|15073.6|15072.6|15078.1|15077.1|15027.8|15027.1|5871
1760954400000|2025-10-20 10:00:00|15073.7|15072.7|15072.1|15071.4|15084.3|15083.6|15067.8|15067|3173
1760958000000|2025-10-20 11:00:00|15071.6|15070.9|15071.2|15070.2|15086.5|15085.5|15067.8|15067.1|2758
1760961600000|2025-10-20 12:00:00|15071.5|15070.5|15067.8|15067.1|15078.3|15077.6|15060.9|15060.2|4552
1760965200000|2025-10-20 13:00:00|15068|15067.3|15076.9|15076.2|15085.4|15084.4|15061.8|15061.1|4927
1760968800000|2025-10-20 14:00:00|15077.1|15076.4|15060.1|15059.4|15081.9|15081.2|15041.8|15041.1|5201
1760972400000|2025-10-20 15:00:00|15059.8|15059.1|15059.5|15058.8|15062.5|15061.8|15049.1|15048.4|3548
1760976000000|2025-10-20 16:00:00|15059.9|15058.9|15067.9|15066.9|15070.3|15069.3|15053.3|15052.6|2249
1760979600000|2025-10-20 17:00:00|15068.3|15067.6|15078.5|15077.5|15079.8|15079.1|15067.1|15066|1434
1760983200000|2025-10-20 18:00:00|15078.6|15077.6|15069.9|15069.2|15083.4|15082.7|15066.7|15066|1473
1760986800000|2025-10-20 19:00:00|15069.6|15068.9|15069.9|15069.2|15074.5|15073.2|15063.2|15062.2|1162
1760990400000|2025-10-20 20:00:00|15069.7|15069|15078.7|15072.2|15079|15076.4|15068.6|15067.9|808
1760994000000|2025-10-20 21:00:00|15078.6|15069.9|15071.3|15064.3|15078.6|15070|15070.5|15063.5|438
1760997600000|2025-10-20 22:00:00|15071.4|15064.4|15073.7|15072.7|15076.9|15075.9|15070.1|15064.3|697
1761001200000|2025-10-20 23:00:00|15073.6|15072.6|15083.1|15082.1|15083.2|15082.2|15072.7|15071.7|1297
1761004800000|2025-10-21 00:00:00|15083.2|15082.2|15065.9|15065.2|15086.1|15085.1|15047.5|15045.9|4998
1761008400000|2025-10-21 01:00:00|15065.8|15065.1|15098.4|15097.4|15100.5|15099.5|15053.2|15052.5|4210
1761012000000|2025-10-21 02:00:00|15098.3|15097.6|15112.7|15111.7|15115.4|15114.4|15096.8|15096.1|3562
1761015600000|2025-10-21 03:00:00|15112.8|15111.8|15105.8|15104.8|15115.7|15115|15100.6|15099.6|2136
1761019200000|2025-10-21 04:00:00|15105.6|15104.6|15108|15107|15125.6|15123.8|15090.5|15086.5|4171
1761022800000|2025-10-21 05:00:00|15107.9|15106.9|15151.9|15150.9|15152.2|15151.2|15089.8|15085.7|7100
1761026400000|2025-10-21 06:00:00|15152.3|15151.3|15127|15126|15161.6|15160.6|15123|15122|5428
1761030000000|2025-10-21 07:00:00|15126.9|15125.9|15116|15115|15127|15126|15107.3|15106.3|5540
1761033600000|2025-10-21 08:00:00|15116.9|15115.9|15161.4|15160.4|15167.9|15167.2|15106.6|15105.6|6672
1761037200000|2025-10-21 09:00:00|15161.3|15160.3|15179.8|15179.1|15181.3|15180.3|15159.8|15159.1|4261
1761040800000|2025-10-21 10:00:00|15179.9|15179.2|15193|15192|15205.9|15204.7|15174.1|15173.1|4663
1761044400000|2025-10-21 11:00:00|15192.1|15191.1|15195.7|15195|15201.5|15200.5|15181.1|15180.4|4469
1761048000000|2025-10-21 12:00:00|15195.6|15194.9|15203.3|15202.6|15218.2|15217.5|15189.6|15188.9|6688
1761051600000|2025-10-21 13:00:00|15203.5|15202.8|15160.6|15159.9|15209.9|15209.2|15160|15159.1|10475
1761055200000|2025-10-21 14:00:00|15160.8|15159.8|15187.3|15186.6|15189|15188.3|15146.6|15145.7|7667
1761058800000|2025-10-21 15:00:00|15187.4|15186.7|15173.1|15172.4|15188.4|15187.7|15168.4|15167.7|4146
1761062400000|2025-10-21 16:00:00|15172.6|15171.9|15186|15185|15195.1|15194.4|15165.9|15165.2|3757
1761066000000|2025-10-21 17:00:00|15185.7|15184.7|15193|15192|15198.2|15197.2|15181.8|15180.8|2373
1761069600000|2025-10-21 18:00:00|15193.1|15192.1|15191.6|15190.6|15193.6|15192.6|15188|15187|1312
1761073200000|2025-10-21 19:00:00|15191.5|15190.5|15192|15191|15197.5|15196.5|15189.4|15188.4|1091
1761076800000|2025-10-21 20:00:00|15192.3|15191.3|15195.6|15190.5|15195.6|15193.9|15187.4|15186.1|758
1761080400000|2025-10-21 21:00:00|15195.1|15188.8|15192.3|15185.8|15195.2|15188.8|15192.1|15185.6|83
1761084000000|2025-10-21 22:00:00|15192|15185.5|15194.3|15193.3|15195.6|15194.6|15186.8|15184.2|696
1761087600000|2025-10-21 23:00:00|15194.1|15193.1|15188.5|15187.5|15196.7|15195.7|15186.5|15185.5|1098
1761091200000|2025-10-22 00:00:00|15188.4|15187.4|15163.5|15162.8|15188.4|15187.4|15160.6|15159.9|5250
1761094800000|2025-10-22 01:00:00|15162.6|15161.9|15175.2|15174.5|15175.9|15175.1|15149.4|15148.4|4110
1761098400000|2025-10-22 02:00:00|15175|15174.3|15163.4|15162.7|15176.7|15176|15159.7|15159|1985
1761102000000|2025-10-22 03:00:00|15163.2|15162.5|15180.2|15179.5|15182.9|15181.7|15163|15162.3|1958
1761105600000|2025-10-22 04:00:00|15180.1|15179.4|15176.6|15175.9|15187.7|15187|15175.8|15175.1|1906
1761109200000|2025-10-22 05:00:00|15176.5|15175.8|15187|15186|15187.9|15186.9|15172.8|15172.1|1517
1761112800000|2025-10-22 06:00:00|15186.6|15185.6|15174.5|15173.8|15195.5|15194.5|15169.8|15169.1|4372
1761116400000|2025-10-22 07:00:00|15174.4|15173.7|15183|15182.3|15186.3|15185.2|15162.8|15162.1|4699
1761120000000|2025-10-22 08:00:00|15183.3|15182.6|15169.4|15168.7|15191.4|15190.7|15163.5|15162.8|5111
1761123600000|2025-10-22 09:00:00|15169.6|15168.9|15181.9|15181.2|15183.4|15182.7|15165.5|15164.5|2693
1761127200000|2025-10-22 10:00:00|15182.2|15181.5|15182.8|15181.8|15183.9|15183.2|15172|15171|2650
1761130800000|2025-10-22 11:00:00|15183.2|15182.2|15178.9|15178.2|15190.4|15189.4|15173.6|15172.6|3807
1761134400000|2025-10-22 12:00:00|15179.5|15178.8|15193.5|15192.8|15197.8|15196.8|15176.5|15175.6|4849
1761138000000|2025-10-22 13:00:00|15193.7|15193|15197.6|15196.9|15205.5|15204.5|15187.4|15186.7|6410
1761141600000|2025-10-22 14:00:00|15197.4|15196.7|15189.1|15188.4|15201.3|15200.3|15187|15186|5708
1761145200000|2025-10-22 15:00:00|15189.2|15188.5|15180.1|15179.1|15191.6|15190.6|15175.6|15174.9|4435
1761148800000|2025-10-22 16:00:00|15179.7|15178.7|15176.9|15175.9|15185|15184.3|15151.5|15150.5|5606
1761152400000|2025-10-22 17:00:00|15177.4|15176.4|15165.2|15164.2|15181.3|15180.6|15161|15160.3|3730
1761156000000|2025-10-22 18:00:00|15165.1|15164.1|15188.5|15187.8|15190.1|15189.1|15164.9|15163.9|2503
1761159600000|2025-10-22 19:00:00|15188.6|15187.9|15198.3|15197.6|15201.6|15200.6|15185.6|15184.9|1909
1761163200000|2025-10-22 20:00:00|15198.2|15197.5|15201.8|15194.8|15201.8|15200.6|15191.6|15190.6|926
1761166800000|2025-10-22 21:00:00|15202.2|15195.2|15193.9|15187.9|15202.2|15195.2|15193.2|15186.2|155
1761170400000|2025-10-22 22:00:00|15194.1|15187.8|15190.8|15189.8|15194.1|15192.3|15182.9|15181.8|977
1761174000000|2025-10-22 23:00:00|15191.5|15190|15199.3|15198.3|15200.5|15199.3|15190|15189|1653
1761177600000|2025-10-23 00:00:00|15199.7|15198.7|15215.9|15214.9|15227.1|15226.1|15197.9|15196.9|4084
1761181200000|2025-10-23 01:00:00|15215.6|15214.6|15242.3|15241.6|15246.2|15245.2|15212.5|15210.4|3274
1761184800000|2025-10-23 02:00:00|15242.4|15241.7|15246.4|15245.4|15251.1|15250.1|15238.8|15237.8|1903
1761188400000|2025-10-23 03:00:00|15246.5|15245.5|15247.4|15246.7|15249|15248.2|15239.8|15238.9|1421
1761192000000|2025-10-23 04:00:00|15247.3|15246.6|15241.8|15241.1|15258.2|15257.2|15240.6|15239.6|1560
1761195600000|2025-10-23 05:00:00|15241.9|15241.2|15238|15237.3|15243.4|15242.5|15232|15231.3|1618
1761199200000|2025-10-23 06:00:00|15238.5|15237.8|15264.7|15264|15265.5|15264.8|15233.3|15232.5|3430
1761202800000|2025-10-23 07:00:00|15265|15264.3|15250.2|15249.5|15265.3|15264.6|15238.3|15237|4558
1761206400000|2025-10-23 08:00:00|15250.1|15249.4|15260.9|15260.2|15265.7|15265|15246|15245.3|2809
1761210000000|2025-10-23 09:00:00|15261.1|15260.4|15257.6|15256.9|15266.6|15265.9|15251.9|15250.9|2637
1761213600000|2025-10-23 10:00:00|15257.7|15257|15277|15276.3|15278|15277.1|15257.1|15256.4|2349
1761217200000|2025-10-23 11:00:00|15277.2|15276.5|15267.4|15266.7|15280.3|15279.3|15266.7|15266|2604
1761220800000|2025-10-23 12:00:00|15266.8|15266.1|15253.9|15253.2|15272.3|15271.6|15246|15245|4190
1761224400000|2025-10-23 13:00:00|15253.8|15253.1|15269.3|15268.3|15273.8|15272.8|15248.3|15247.6|5261
1761228000000|2025-10-23 14:00:00|15269.4|15268.4|15261.7|15261|15271.5|15270.6|15258.5|15257.5|4954
1761231600000|2025-10-23 15:00:00|15262.1|15261.4|15272.9|15272.2|15276.9|15276.2|15258.6|15257.9|3139
1761235200000|2025-10-23 16:00:00|15272.5|15271.8|15272|15271.3|15280.4|15279.7|15268.1|15267.1|2042
1761238800000|2025-10-23 17:00:00|15272.2|15271.5|15262.1|15261.4|15277.1|15276.4|15262|15261.3|1831
1761242400000|2025-10-23 18:00:00|15262.2|15261.5|15253.8|15253.1|15265.5|15264.8|15252.5|15251.8|1380
1761246000000|2025-10-23 19:00:00|15254|15253.3|15256.8|15256.1|15257.3|15256.6|15249.5|15248.6|1121
1761249600000|2025-10-23 20:00:00|15256.7|15256|15261|15254|15263.5|15261.1|15256.4|15254|864
1761253200000|2025-10-23 21:00:00|15260|15253|15259.7|15252.7|15264.2|15257.2|15259.7|15252.7|189
1761256800000|2025-10-23 22:00:00|15259.8|15252.8|15259.4|15258.4|15260.5|15259.5|15251.4|15250.1|807
1761260400000|2025-10-23 23:00:00|15259.3|15258.3|15262|15261|15268.5|15267.5|15257.7|15256.8|1148
1761264000000|2025-10-24 00:00:00|15262.1|15261.1|15265.7|15265|15267.1|15266.2|15247.9|15246.9|3265
1761267600000|2025-10-24 01:00:00|15266.4|15264.8|15290|15289.3|15290.7|15290|15264.3|15263.6|3000
1761271200000|2025-10-24 02:00:00|15290.8|15290.1|15289.2|15288.5|15291.9|15291.2|15277.7|15276.7|2074
1761274800000|2025-10-24 03:00:00|15289.5|15288.8|15278.1|15277.1|15292|15291|15271.9|15271|1706
1761278400000|2025-10-24 04:00:00|15278.2|15277.2|15289.4|15288.7|15291.7|15291|15277.9|15276.9|1460
1761282000000|2025-10-24 05:00:00|15289.6|15288.9|15295.9|15295.2|15304.2|15303.3|15289.1|15287.5|2647
1761285600000|2025-10-24 06:00:00|15296|15295.3|15292.8|15291.8|15306.6|15305.6|15292.4|15291.5|3170
1761289200000|2025-10-24 07:00:00|15293|15292|15283.3|15282.6|15296.1|15295.1|15276.4|15275.4|3846
1761292800000|2025-10-24 08:00:00|15283.1|15282.4|15295.4|15294.4|15302.1|15301.4|15281.8|15280.8|2939
1761296400000|2025-10-24 09:00:00|15295.5|15294.5|15296.2|15295.5|15299.9|15299.2|15290.5|15289.8|2228
1761300000000|2025-10-24 10:00:00|15296.3|15295.6|15298.3|15297.6|15298.7|15298|15291.2|15290.1|1426
1761303600000|2025-10-24 11:00:00|15298.4|15297.7|15294.1|15293.1|15300.1|15299.3|15291.4|15290.7|2222
1761307200000|2025-10-24 12:00:00|15293.8|15292.8|15268.5|15267.5|15296.9|15296.2|15231.1|15225.1|9151
1761310800000|2025-10-24 13:00:00|15268.4|15267.4|15284.3|15281.7|15303.1|15302.1|15260.1|15259.2|9086
1761314400000|2025-10-24 14:00:00|15283.7|15281.4|15277.4|15276.7|15290.6|15289.6|15270.1|15269.3|6675
1761318000000|2025-10-24 15:00:00|15277.7|15277|15282.3|15281.6|15288.5|15287.5|15271.4|15270.7|3582
1761321600000|2025-10-24 16:00:00|15282.4|15281.7|15284.4|15283.7|15287.8|15287.1|15279.3|15278.6|1525
1761325200000|2025-10-24 17:00:00|15284.1|15283.4|15281.7|15280.7|15284.2|15283.5|15275.3|15274.4|1240
1761328800000|2025-10-24 18:00:00|15281.6|15280.6|15285.8|15285.1|15287.3|15286.3|15280.7|15279.7|502